[{"open_time": 1615312800000, "open": 53762.53, "high": 54054.78, "low": 53643.6, "close": 53919.68, "volume": 6.528307, "close_time": 1615316399999}, {"open_time": 1615316400000, "open": 53873.53, "high": 54200.16, "low": 53812.7, "close": 54072.23, "volume": 7.088089, "close_time": 1615319999999}, {"open_time": 1615320000000, "open": 54109.76, "high": 54550.0, "low": 54063.84, "close": 54335.93, "volume": 5.985783, "close_time": 1615323599999}, {"open_time": 1615323600000, "open": 54307.86, "high": 54500.0, "low": 53887.46, "close": 54268.67, "volume": 9.476511, "close_time": 1615327199999}, {"open_time": 1615327200000, "open": 54268.08, "high": 54860.89, "low": 54152.21, "close": 54798.97, "volume": 14.473965, "close_time": 1615330799999}, {"open_time": 1615330800000, "open": 54794.9, "high": 54890.0, "low": 54439.09, "close": 54857.46, "volume": 15.591639, "close_time": 1615334399999}, {"open_time": 1615334400000, "open": 54889.99, "high": 55744.5, "low": 54800.0, "close": 55509.97, "volume": 34.985451, "close_time": 1615337999999}, {"open_time": 1615338000000, "open": 55537.23, "high": 55895.77, "low": 54475.39, "close": 54689.1, "volume": 33.519972, "close_time": 1615341599999}, {"open_time": 1615341600000, "open": 54689.1, "high": 54689.1, "low": 53313.54, "close": 53922.48, "volume": 41.406243, "close_time": 1615345199999}, {"open_time": 1615345200000, "open": 53964.28, "high": 54111.26, "low": 52782.18, "close": 53448.9, "volume": 32.826733, "close_time": 1615348799999}, {"open_time": 1615348800000, "open": 53481.72, "high": 53794.45, "low": 53353.83, "close": 53674.28, "volume": 3.80784, "close_time": 1615352399999}, {"open_time": 1615352400000, "open": 53647.3, "high": 53677.97, "low": 53032.03, "close": 53664.48, "volume": 26.524394, "close_time": 1615355999999}, {"open_time": 1615356000000, "open": 53680.65, "high": 54064.2, "low": 53541.07, "close": 53817.98, "volume": 5.972134, "close_time": 1615359599999}, {"open_time": 1615359600000, "open": 53843.91, "high": 54399.36, "low": 53843.91, "close": 54218.38, "volume": 3.827217, "close_time": 1615363199999}, {"open_time": 1615363200000, "open": 54173.82, "high": 54708.35, "low": 54050.36, "close": 54708.35, "volume": 4.404359, "close_time": 1615366799999}, {"open_time": 1615366800000, "open": 54704.79, "high": 55430.16, "low": 54341.9, "close": 55262.22, "volume": 81.589084, "close_time": 1615370399999}, {"open_time": 1615370400000, "open": 55262.22, "high": 55383.94, "low": 54750.0, "close": 54784.11, "volume": 75.303369, "close_time": 1615373999999}, {"open_time": 1615374000000, "open": 54829.73, "high": 54998.66, "low": 54540.64, "close": 54826.0, "volume": 17.92333, "close_time": 1615377599999}, {"open_time": 1615377600000, "open": 54847.01, "high": 55473.32, "low": 54845.48, "close": 55200.17, "volume": 9.16629, "close_time": 1615381199999}, {"open_time": 1615381200000, "open": 55207.24, "high": 56320.87, "low": 55169.26, "close": 56211.46, "volume": 22.058961, "close_time": 1615384799999}, {"open_time": 1615384800000, "open": 56299.03, "high": 56378.7, "low": 55744.43, "close": 56134.38, "volume": 16.776606, "close_time": 1615388399999}, {"open_time": 1615388400000, "open": 56154.65, "high": 56485.01, "low": 55968.51, "close": 56280.02, "volume": 15.121856, "close_time": 1615391999999}, {"open_time": 1615392000000, "open": 56360.29, "high": 57083.33, "low": 56091.87, "close": 56975.91, "volume": 16.161535, "close_time": 1615395599999}, {"open_time": 1615395600000, "open": 57012.2, "high": 57133.62, "low": 56349.55, "close": 56855.0, "volume": 20.70916, "close_time": 1615399199999}, {"open_time": 1615399200000, "open": 56855.78, "high": 57108.11, "low": 56571.76, "close": 56737.16, "volume": 8.301627, "close_time": 1615402799999}, {"open_time": 1615402800000, "open": 56717.6, "high": 57407.64, "low": 56602.97, "close": 56693.6, "volume": 30.922627, "close_time": 1615406399999}, {"open_time": 1615406400000, "open": 56731.82, "high": 56894.98, "low": 55993.64, "close": 56266.96, "volume": 23.950543, "close_time": 1615409999999}, {"open_time": 1615410000000, "open": 56210.53, "high": 57020.46, "low": 55542.2, "close": 56976.65, "volume": 15.930369, "close_time": 1615413599999}, {"open_time": 1615413600000, "open": 56954.89, "high": 57188.44, "low": 56492.59, "close": 56908.02, "volume": 9.980949, "close_time": 1615417199999}, {"open_time": 1615417200000, "open": 56923.2, "high": 56939.52, "low": 55795.56, "close": 55955.34, "volume": 14.810268, "close_time": 1615420799999}, {"open_time": 1615420800000, "open": 55909.78, "high": 56465.51, "low": 55514.39, "close": 55632.84, "volume": 12.601849, "close_time": 1615424399999}, {"open_time": 1615424400000, "open": 55589.83, "high": 55921.61, "low": 55164.74, "close": 55795.48, "volume": 25.971371, "close_time": 1615427999999}, {"open_time": 1615428000000, "open": 55770.64, "high": 56287.88, "low": 55638.06, "close": 56287.88, "volume": 11.224076, "close_time": 1615431599999}, {"open_time": 1615431600000, "open": 56293.58, "high": 56466.85, "low": 55587.2, "close": 55886.23, "volume": 8.023676, "close_time": 1615435199999}, {"open_time": 1615435200000, "open": 55982.72, "high": 56184.54, "low": 55625.01, "close": 55832.43, "volume": 6.725008, "close_time": 1615438799999}, {"open_time": 1615438800000, "open": 55812.0, "high": 55812.0, "low": 55214.54, "close": 55267.97, "volume": 7.64204, "close_time": 1615442399999}, {"open_time": 1615442400000, "open": 55216.03, "high": 55756.08, "low": 55029.12, "close": 55485.54, "volume": 4.437427, "close_time": 1615445999999}, {"open_time": 1615446000000, "open": 55538.44, "high": 55764.81, "low": 55014.2, "close": 55014.2, "volume": 4.327874, "close_time": 1615449599999}, {"open_time": 1615449600000, "open": 55053.37, "high": 55101.8, "low": 54294.59, "close": 54742.59, "volume": 13.360869, "close_time": 1615453199999}, {"open_time": 1615453200000, "open": 54689.82, "high": 54901.59, "low": 54430.02, "close": 54460.1, "volume": 4.368332, "close_time": 1615456799999}, {"open_time": 1615456800000, "open": 54471.34, "high": 55571.04, "low": 54432.15, "close": 55532.67, "volume": 8.039278, "close_time": 1615460399999}, {"open_time": 1615460400000, "open": 55534.0, "high": 56269.44, "low": 55409.77, "close": 56208.67, "volume": 22.9808, "close_time": 1615463999999}, {"open_time": 1615464000000, "open": 56200.0, "high": 56433.51, "low": 55769.39, "close": 56253.42, "volume": 11.546244, "close_time": 1615467599999}, {"open_time": 1615467600000, "open": 56293.21, "high": 56984.56, "low": 56277.04, "close": 56870.9, "volume": 25.714274, "close_time": 1615471199999}, {"open_time": 1615471200000, "open": 56881.64, "high": 57223.7, "low": 56465.51, "close": 56789.98, "volume": 11.85488, "close_time": 1615474799999}, {"open_time": 1615474800000, "open": 56801.65, "high": 57092.67, "low": 55878.58, "close": 56287.88, "volume": 19.859522, "close_time": 1615478399999}, {"open_time": 1615478400000, "open": 56394.25, "high": 57000.0, "low": 56394.25, "close": 56865.47, "volume": 11.764139, "close_time": 1615481999999}, {"open_time": 1615482000000, "open": 56909.99, "high": 57028.16, "low": 56250.69, "close": 56837.52, "volume": 14.692773, "close_time": 1615485599999}, {"open_time": 1615485600000, "open": 56821.65, "high": 57671.87, "low": 56526.0, "close": 57484.87, "volume": 20.422464, "close_time": 1615489199999}, {"open_time": 1615489200000, "open": 57540.97, "high": 57652.7, "low": 56642.69, "close": 56870.0, "volume": 11.750561, "close_time": 1615492799999}, {"open_time": 1615492800000, "open": 56845.43, "high": 57600.29, "low": 56538.65, "close": 57490.02, "volume": 11.596215, "close_time": 1615496399999}, {"open_time": 1615496400000, "open": 57551.31, "high": 57894.02, "low": 57242.89, "close": 57595.79, "volume": 13.968443, "close_time": 1615499999999}, {"open_time": 1615500000000, "open": 57657.45, "high": 58013.0, "low": 57457.24, "close": 57880.65, "volume": 10.580503, "close_time": 1615503599999}, {"open_time": 1615503600000, "open": 57893.0, "high": 58129.0, "low": 57619.08, "close": 57756.57, "volume": 7.845066, "close_time": 1615507199999}, {"open_time": 1615507200000, "open": 57761.45, "high": 58091.65, "low": 56792.05, "close": 57345.0, "volume": 18.353257, "close_time": 1615510799999}, {"open_time": 1615510800000, "open": 57343.92, "high": 57613.43, "low": 56594.11, "close": 56884.87, "volume": 11.713254, "close_time": 1615514399999}, {"open_time": 1615514400000, "open": 56908.57, "high": 57090.86, "low": 56743.06, "close": 56968.41, "volume": 6.270501, "close_time": 1615517999999}, {"open_time": 1615518000000, "open": 56984.39, "high": 57268.98, "low": 56823.01, "close": 57113.1, "volume": 6.774479, "close_time": 1615521599999}, {"open_time": 1615521600000, "open": 57085.38, "high": 57208.34, "low": 56486.33, "close": 56694.78, "volume": 20.645149, "close_time": 1615525199999}, {"open_time": 1615525200000, "open": 56680.44, "high": 57256.82, "low": 56345.0, "close": 57167.83, "volume": 6.05754, "close_time": 1615528799999}, {"open_time": 1615528800000, "open": 57175.51, "high": 57415.46, "low": 56860.37, "close": 57022.36, "volume": 11.675891, "close_time": 1615532399999}, {"open_time": 1615532400000, "open": 57044.07, "high": 57044.07, "low": 56500.0, "close": 56711.98, "volume": 8.80365, "close_time": 1615535999999}, {"open_time": 1615536000000, "open": 56703.4, "high": 57087.25, "low": 56284.07, "close": 56517.74, "volume": 9.19026, "close_time": 1615539599999}, {"open_time": 1615539600000, "open": 56504.82, "high": 56791.66, "low": 56329.94, "close": 56510.56, "volume": 1.746348, "close_time": 1615543199999}, {"open_time": 1615543200000, "open": 56521.02, "high": 56848.62, "low": 55842.65, "close": 56767.04, "volume": 10.186594, "close_time": 1615546799999}, {"open_time": 1615546800000, "open": 56724.59, "high": 57036.77, "low": 56353.91, "close": 56483.59, "volume": 7.834773, "close_time": 1615550399999}, {"open_time": 1615550400000, "open": 56480.4, "high": 56805.98, "low": 56208.33, "close": 56319.4, "volume": 4.894171, "close_time": 1615553999999}, {"open_time": 1615554000000, "open": 56319.4, "high": 56319.4, "low": 55052.66, "close": 55676.55, "volume": 96.358528, "close_time": 1615557599999}, {"open_time": 1615557600000, "open": 55676.55, "high": 56203.69, "low": 55400.0, "close": 56200.0, "volume": 52.105171, "close_time": 1615561199999}, {"open_time": 1615561200000, "open": 56208.33, "high": 57113.74, "low": 55984.68, "close": 56962.91, "volume": 20.149581, "close_time": 1615564799999}, {"open_time": 1615564800000, "open": 56968.37, "high": 57613.81, "low": 56962.2, "close": 57323.21, "volume": 15.879076, "close_time": 1615568399999}, {"open_time": 1615568400000, "open": 57486.87, "high": 57736.72, "low": 57056.29, "close": 57136.58, "volume": 9.654097, "close_time": 1615571999999}, {"open_time": 1615572000000, "open": 57154.39, "high": 57653.3, "low": 57128.42, "close": 57215.0, "volume": 10.183775, "close_time": 1615575599999}, {"open_time": 1615575600000, "open": 57364.13, "high": 57520.8, "low": 56730.24, "close": 56963.89, "volume": 22.383961, "close_time": 1615579199999}, {"open_time": 1615579200000, "open": 56955.58, "high": 57181.43, "low": 56416.53, "close": 56697.48, "volume": 10.244902, "close_time": 1615582799999}, {"open_time": 1615582800000, "open": 56697.48, "high": 57163.15, "low": 56257.14, "close": 56946.54, "volume": 16.852315, "close_time": 1615586399999}, {"open_time": 1615586400000, "open": 56950.11, "high": 57428.0, "low": 56869.03, "close": 57160.15, "volume": 5.872768, "close_time": 1615589999999}, {"open_time": 1615590000000, "open": 57173.39, "high": 57486.15, "low": 57161.86, "close": 57232.78, "volume": 8.228932, "close_time": 1615593599999}, {"open_time": 1615593600000, "open": 57178.52, "high": 57178.52, "low": 56267.88, "close": 56693.93, "volume": 13.745403, "close_time": 1615597199999}, {"open_time": 1615597200000, "open": 56684.84, "high": 56684.84, "low": 56100.0, "close": 56379.26, "volume": 15.316861, "close_time": 1615600799999}, {"open_time": 1615600800000, "open": 56429.46, "high": 56623.58, "low": 56109.95, "close": 56473.52, "volume": 4.010751, "close_time": 1615604399999}, {"open_time": 1615604400000, "open": 56528.87, "high": 56782.79, "low": 56329.35, "close": 56694.26, "volume": 6.712309, "close_time": 1615607999999}, {"open_time": 1615608000000, "open": 56705.13, "high": 56894.79, "low": 56278.16, "close": 56808.37, "volume": 3.206833, "close_time": 1615611599999}, {"open_time": 1615611600000, "open": 56896.89, "high": 57062.42, "low": 56493.42, "close": 56742.05, "volume": 11.869876, "close_time": 1615615199999}, {"open_time": 1615615200000, "open": 56743.68, "high": 57044.97, "low": 56500.0, "close": 56938.53, "volume": 3.779323, "close_time": 1615618799999}, {"open_time": 1615618800000, "open": 57022.69, "high": 57375.0, "low": 56775.16, "close": 57358.16, "volume": 3.426183, "close_time": 1615622399999}, {"open_time": 1615622400000, "open": 57370.32, "high": 57675.01, "low": 57115.96, "close": 57421.43, "volume": 8.561388, "close_time": 1615625999999}, {"open_time": 1615626000000, "open": 57397.85, "high": 57599.5, "low": 57272.75, "close": 57599.5, "volume": 2.595367, "close_time": 1615629599999}, {"open_time": 1615629600000, "open": 57600.0, "high": 59785.89, "low": 57460.73, "close": 59402.09, "volume": 25.574482, "close_time": 1615633199999}, {"open_time": 1615633200000, "open": 59437.47, "high": 60170.21, "low": 59437.47, "close": 59803.46, "volume": 33.705924, "close_time": 1615636799999}, {"open_time": 1615636800000, "open": 59879.93, "high": 60455.06, "low": 59237.15, "close": 59898.24, "volume": 17.108185, "close_time": 1615640399999}, {"open_time": 1615640400000, "open": 59908.85, "high": 60131.74, "low": 59500.0, "close": 59937.76, "volume": 9.260556, "close_time": 1615643999999}, {"open_time": 1615644000000, "open": 59923.64, "high": 60066.93, "low": 59719.1, "close": 59790.7, "volume": 5.605233, "close_time": 1615647599999}, {"open_time": 1615647600000, "open": 59750.0, "high": 59938.7, "low": 59526.15, "close": 59699.12, "volume": 15.903294, "close_time": 1615651199999}, {"open_time": 1615651200000, "open": 59741.12, "high": 59915.75, "low": 59465.19, "close": 59823.15, "volume": 8.9977, "close_time": 1615654799999}, {"open_time": 1615654800000, "open": 59833.45, "high": 60423.22, "low": 59782.78, "close": 60268.49, "volume": 11.355693, "close_time": 1615658399999}, {"open_time": 1615658400000, "open": 60295.01, "high": 60400.0, "low": 59965.93, "close": 60277.3, "volume": 3.782289, "close_time": 1615661999999}, {"open_time": 1615662000000, "open": 60276.68, "high": 60846.41, "low": 60148.76, "close": 60799.39, "volume": 7.663711, "close_time": 1615665599999}, {"open_time": 1615665600000, "open": 60753.47, "high": 61822.09, "low": 60680.55, "close": 61623.92, "volume": 10.973273, "close_time": 1615669199999}, {"open_time": 1615669200000, "open": 61639.18, "high": 61728.93, "low": 60615.39, "close": 61125.84, "volume": 5.880926, "close_time": 1615672799999}, {"open_time": 1615672800000, "open": 61150.0, "high": 61295.62, "low": 60785.0, "close": 61076.45, "volume": 2.942919, "close_time": 1615676399999}, {"open_time": 1615676400000, "open": 61076.45, "high": 61478.89, "low": 61076.45, "close": 61173.44, "volume": 6.868256, "close_time": 1615679999999}, {"open_time": 1615680000000, "open": 61203.75, "high": 61697.85, "low": 60923.23, "close": 61309.85, "volume": 6.882056, "close_time": 1615683599999}, {"open_time": 1615683600000, "open": 61208.91, "high": 61210.79, "low": 60750.0, "close": 61091.65, "volume": 14.406407, "close_time": 1615687199999}, {"open_time": 1615687200000, "open": 61058.38, "high": 61200.0, "low": 60816.15, "close": 61074.65, "volume": 3.478569, "close_time": 1615690799999}, {"open_time": 1615690800000, "open": 61050.37, "high": 61466.92, "low": 60895.35, "close": 61350.05, "volume": 4.736962, "close_time": 1615694399999}, {"open_time": 1615694400000, "open": 61343.85, "high": 61512.36, "low": 61102.04, "close": 61240.25, "volume": 4.640455, "close_time": 1615697999999}, {"open_time": 1615698000000, "open": 61208.35, "high": 61267.17, "low": 60950.0, "close": 61048.37, "volume": 4.516466, "close_time": 1615701599999}, {"open_time": 1615701600000, "open": 60986.04, "high": 60990.54, "low": 60498.86, "close": 60958.63, "volume": 12.508789, "close_time": 1615705199999}, {"open_time": 1615705200000, "open": 60902.46, "high": 60911.02, "low": 60482.36, "close": 60493.48, "volume": 3.821335, "close_time": 1615708799999}, {"open_time": 1615708800000, "open": 60476.19, "high": 60842.81, "low": 60258.79, "close": 60782.02, "volume": 5.01165, "close_time": 1615712399999}, {"open_time": 1615712400000, "open": 60781.32, "high": 61116.0, "low": 60682.34, "close": 60951.24, "volume": 7.12514, "close_time": 1615715999999}, {"open_time": 1615716000000, "open": 60950.28, "high": 60955.7, "low": 60102.28, "close": 60294.65, "volume": 3.300828, "close_time": 1615719599999}, {"open_time": 1615719600000, "open": 60275.44, "high": 60349.95, "low": 59384.95, "close": 60315.39, "volume": 13.739251, "close_time": 1615723199999}, {"open_time": 1615723200000, "open": 60285.0, "high": 60515.35, "low": 60180.13, "close": 60387.44, "volume": 4.740165, "close_time": 1615726799999}, {"open_time": 1615726800000, "open": 60454.29, "high": 60458.76, "low": 59750.0, "close": 59939.74, "volume": 6.524552, "close_time": 1615730399999}, {"open_time": 1615730400000, "open": 59896.22, "high": 60469.42, "low": 59896.22, "close": 59997.1, "volume": 4.509372, "close_time": 1615733999999}, {"open_time": 1615734000000, "open": 59997.1, "high": 60130.85, "low": 59476.16, "close": 59696.17, "volume": 5.183277, "close_time": 1615737599999}, {"open_time": 1615737600000, "open": 59702.66, "high": 60028.82, "low": 59281.71, "close": 59530.96, "volume": 7.758303, "close_time": 1615741199999}, {"open_time": 1615741200000, "open": 59608.0, "high": 60005.53, "low": 59606.72, "close": 59717.22, "volume": 2.734353, "close_time": 1615744799999}, {"open_time": 1615744800000, "open": 59821.02, "high": 60333.33, "low": 59821.02, "close": 60158.02, "volume": 11.442612, "close_time": 1615748399999}, {"open_time": 1615748400000, "open": 60149.08, "high": 60197.98, "low": 59772.74, "close": 59925.14, "volume": 5.089837, "close_time": 1615751999999}, {"open_time": 1615752000000, "open": 59920.02, "high": 60313.08, "low": 59725.0, "close": 60290.44, "volume": 7.880574, "close_time": 1615755599999}, {"open_time": 1615755600000, "open": 60279.38, "high": 60482.57, "low": 59875.0, "close": 60066.89, "volume": 8.538666, "close_time": 1615759199999}, {"open_time": 1615759200000, "open": 60100.21, "high": 60293.18, "low": 59750.79, "close": 60194.57, "volume": 4.153124, "close_time": 1615762799999}, {"open_time": 1615762800000, "open": 60220.87, "high": 60725.0, "low": 58963.2, "close": 58963.2, "volume": 20.746631, "close_time": 1615766399999}, {"open_time": 1615766400000, "open": 58962.85, "high": 59910.0, "low": 58734.71, "close": 59406.39, "volume": 11.771242, "close_time": 1615769999999}, {"open_time": 1615770000000, "open": 59391.38, "high": 60256.56, "low": 59250.0, "close": 60040.16, "volume": 11.976021, "close_time": 1615773599999}, {"open_time": 1615773600000, "open": 60073.11, "high": 60310.51, "low": 60042.3, "close": 60095.24, "volume": 10.567215, "close_time": 1615777199999}, {"open_time": 1615777200000, "open": 60185.29, "high": 60469.23, "low": 60113.68, "close": 60370.08, "volume": 3.917306, "close_time": 1615780799999}, {"open_time": 1615780800000, "open": 60405.91, "high": 60611.01, "low": 59627.98, "close": 59811.64, "volume": 15.344398, "close_time": 1615784399999}, {"open_time": 1615784400000, "open": 59759.26, "high": 59882.47, "low": 58999.13, "close": 59020.17, "volume": 10.452881, "close_time": 1615787999999}, {"open_time": 1615788000000, "open": 59031.2, "high": 59352.38, "low": 58442.15, "close": 58738.1, "volume": 15.637507, "close_time": 1615791599999}, {"open_time": 1615791600000, "open": 58740.03, "high": 58769.9, "low": 57264.1, "close": 57774.17, "volume": 28.080217, "close_time": 1615795199999}, {"open_time": 1615795200000, "open": 57773.59, "high": 58333.33, "low": 57519.29, "close": 57833.9, "volume": 12.869676, "close_time": 1615798799999}, {"open_time": 1615798800000, "open": 57762.86, "high": 58063.82, "low": 54583.37, "close": 55863.25, "volume": 87.819856, "close_time": 1615802399999}, {"open_time": 1615802400000, "open": 55867.64, "high": 56417.51, "low": 55577.04, "close": 56353.73, "volume": 11.898221, "close_time": 1615805999999}, {"open_time": 1615806000000, "open": 56379.82, "high": 56586.82, "low": 55897.43, "close": 56159.77, "volume": 26.689704, "close_time": 1615809599999}, {"open_time": 1615809600000, "open": 56119.76, "high": 56428.62, "low": 55047.28, "close": 56409.5, "volume": 32.449212, "close_time": 1615813199999}, {"open_time": 1615813200000, "open": 56443.65, "high": 57031.62, "low": 56279.34, "close": 56802.79, "volume": 18.901521, "close_time": 1615816799999}, {"open_time": 1615816800000, "open": 56836.17, "high": 57280.77, "low": 56172.39, "close": 56172.39, "volume": 25.299616, "close_time": 1615820399999}, {"open_time": 1615820400000, "open": 56184.89, "high": 56746.27, "low": 55910.2, "close": 56251.29, "volume": 16.313954, "close_time": 1615823999999}, {"open_time": 1615824000000, "open": 56278.43, "high": 56678.65, "low": 55705.43, "close": 56376.16, "volume": 19.022415, "close_time": 1615827599999}, {"open_time": 1615827600000, "open": 56276.11, "high": 56326.92, "low": 55478.49, "close": 56032.0, "volume": 32.872424, "close_time": 1615831199999}, {"open_time": 1615831200000, "open": 56016.98, "high": 56451.32, "low": 55815.58, "close": 56095.52, "volume": 10.39209, "close_time": 1615834799999}, {"open_time": 1615834800000, "open": 56193.37, "high": 56630.41, "low": 56156.97, "close": 56593.79, "volume": 8.160774, "close_time": 1615838399999}, {"open_time": 1615838400000, "open": 56593.79, "high": 56917.39, "low": 56236.76, "close": 56362.94, "volume": 21.876548, "close_time": 1615841999999}, {"open_time": 1615842000000, "open": 56372.24, "high": 56978.44, "low": 56371.51, "close": 56718.26, "volume": 7.93634, "close_time": 1615845599999}, {"open_time": 1615845600000, "open": 56750.94, "high": 56876.17, "low": 55993.56, "close": 56143.55, "volume": 14.674172, "close_time": 1615849199999}, {"open_time": 1615849200000, "open": 56149.01, "high": 56660.28, "low": 55552.06, "close": 55552.06, "volume": 12.219911, "close_time": 1615852799999}, {"open_time": 1615852800000, "open": 55565.82, "high": 56088.14, "low": 53937.43, "close": 54123.69, "volume": 41.214717, "close_time": 1615856399999}, {"open_time": 1615856400000, "open": 54031.98, "high": 54552.85, "low": 53280.97, "close": 54471.2, "volume": 38.831414, "close_time": 1615859999999}, {"open_time": 1615860000000, "open": 54475.87, "high": 54638.42, "low": 54112.73, "close": 54510.98, "volume": 34.023499, "close_time": 1615863599999}, {"open_time": 1615863600000, "open": 54554.43, "high": 54620.0, "low": 53857.08, "close": 54296.6, "volume": 14.518677, "close_time": 1615867199999}, {"open_time": 1615867200000, "open": 54283.99, "high": 54800.38, "low": 54193.84, "close": 54413.92, "volume": 10.740828, "close_time": 1615870799999}, {"open_time": 1615870800000, "open": 54417.94, "high": 54451.78, "low": 53602.25, "close": 54085.09, "volume": 12.115417, "close_time": 1615874399999}, {"open_time": 1615874400000, "open": 54104.82, "high": 55348.26, "low": 53650.0, "close": 55037.54, "volume": 10.554747, "close_time": 1615877999999}, {"open_time": 1615878000000, "open": 55047.41, "high": 55472.54, "low": 54848.46, "close": 55169.27, "volume": 17.372158, "close_time": 1615881599999}, {"open_time": 1615881600000, "open": 55298.95, "high": 56095.56, "low": 55114.77, "close": 55837.5, "volume": 13.553069, "close_time": 1615885199999}, {"open_time": 1615885200000, "open": 55948.65, "high": 56395.41, "low": 55716.39, "close": 55826.51, "volume": 5.928227, "close_time": 1615888799999}, {"open_time": 1615888800000, "open": 55895.55, "high": 56126.36, "low": 55441.11, "close": 55821.47, "volume": 7.099159, "close_time": 1615892399999}, {"open_time": 1615892400000, "open": 55815.95, "high": 55815.95, "low": 55088.85, "close": 55467.7, "volume": 10.428781, "close_time": 1615895999999}, {"open_time": 1615896000000, "open": 55460.87, "high": 55623.89, "low": 54640.95, "close": 55006.15, "volume": 20.240165, "close_time": 1615899599999}, {"open_time": 1615899600000, "open": 55084.12, "high": 55897.42, "low": 55046.11, "close": 55280.06, "volume": 14.610385, "close_time": 1615903199999}, {"open_time": 1615903200000, "open": 55346.01, "high": 55718.51, "low": 55223.16, "close": 55639.3, "volume": 7.526915, "close_time": 1615906799999}, {"open_time": 1615906800000, "open": 55646.96, "high": 55904.54, "low": 55428.01, "close": 55827.28, "volume": 17.121006, "close_time": 1615910399999}, {"open_time": 1615910400000, "open": 55875.04, "high": 56096.18, "low": 55432.26, "close": 55641.41, "volume": 9.783828, "close_time": 1615913999999}, {"open_time": 1615914000000, "open": 55632.01, "high": 55844.09, "low": 54943.58, "close": 55269.5, "volume": 24.94536, "close_time": 1615917599999}, {"open_time": 1615917600000, "open": 55227.47, "high": 55630.1, "low": 55135.01, "close": 55347.52, "volume": 15.707014, "close_time": 1615921199999}, {"open_time": 1615921200000, "open": 55340.62, "high": 55800.0, "low": 55148.8, "close": 55733.16, "volume": 6.678315, "close_time": 1615924799999}, {"open_time": 1615924800000, "open": 55686.27, "high": 56417.4, "low": 55686.27, "close": 56356.93, "volume": 9.125038, "close_time": 1615928399999}, {"open_time": 1615928400000, "open": 56362.51, "high": 56587.19, "low": 56132.56, "close": 56427.3, "volume": 10.546279, "close_time": 1615931999999}, {"open_time": 1615932000000, "open": 56448.48, "high": 56802.98, "low": 56240.0, "close": 56240.0, "volume": 15.707709, "close_time": 1615935599999}, {"open_time": 1615935600000, "open": 56268.37, "high": 56946.89, "low": 56066.69, "close": 56946.89, "volume": 9.081158, "close_time": 1615939199999}, {"open_time": 1615939200000, "open": 56928.63, "high": 57174.84, "low": 56269.98, "close": 56484.54, "volume": 13.180571, "close_time": 1615942799999}, {"open_time": 1615942800000, "open": 56523.21, "high": 56524.23, "low": 56056.53, "close": 56276.74, "volume": 8.003728, "close_time": 1615946399999}, {"open_time": 1615946400000, "open": 56270.32, "high": 56270.32, "low": 55582.81, "close": 55931.07, "volume": 16.584386, "close_time": 1615949999999}, {"open_time": 1615950000000, "open": 55728.33, "high": 56101.63, "low": 55413.11, "close": 55474.01, "volume": 7.628697, "close_time": 1615953599999}, {"open_time": 1615953600000, "open": 55454.16, "high": 55840.1, "low": 55454.16, "close": 55643.59, "volume": 6.3897, "close_time": 1615957199999}, {"open_time": 1615957200000, "open": 55500.0, "high": 55950.55, "low": 55187.62, "close": 55889.88, "volume": 11.300519, "close_time": 1615960799999}, {"open_time": 1615960800000, "open": 55986.45, "high": 56314.1, "low": 55859.68, "close": 56244.29, "volume": 5.841711, "close_time": 1615964399999}, {"open_time": 1615964400000, "open": 56235.19, "high": 56333.32, "low": 55685.48, "close": 55779.11, "volume": 14.882744, "close_time": 1615967999999}, {"open_time": 1615968000000, "open": 55906.84, "high": 56024.78, "low": 55644.6, "close": 55765.27, "volume": 12.511478, "close_time": 1615971599999}, {"open_time": 1615971600000, "open": 55740.16, "high": 55866.74, "low": 54351.09, "close": 54786.88, "volume": 21.00356, "close_time": 1615975199999}, {"open_time": 1615975200000, "open": 54768.9, "high": 55215.0, "low": 54590.4, "close": 55075.39, "volume": 5.560772, "close_time": 1615978799999}, {"open_time": 1615978800000, "open": 55058.87, "high": 55181.67, "low": 54607.43, "close": 54886.38, "volume": 9.349983, "close_time": 1615982399999}, {"open_time": 1615982400000, "open": 54794.54, "high": 55402.5, "low": 54142.98, "close": 55198.95, "volume": 23.438431, "close_time": 1615985999999}, {"open_time": 1615986000000, "open": 55166.38, "high": 55398.86, "low": 54714.63, "close": 55188.25, "volume": 10.979755, "close_time": 1615989599999}, {"open_time": 1615989600000, "open": 55143.93, "high": 55160.81, "low": 54531.71, "close": 54531.71, "volume": 11.439927, "close_time": 1615993199999}, {"open_time": 1615993200000, "open": 54561.85, "high": 55231.7, "low": 54341.72, "close": 54919.91, "volume": 17.228257, "close_time": 1615996799999}, {"open_time": 1615996800000, "open": 54917.2, "high": 55585.11, "low": 54764.35, "close": 55294.46, "volume": 13.454598, "close_time": 1616000399999}, {"open_time": 1616000400000, "open": 55294.46, "high": 55647.28, "low": 55186.08, "close": 55503.21, "volume": 4.918698, "close_time": 1616003999999}, {"open_time": 1616004000000, "open": 55633.0, "high": 57583.28, "low": 55626.25, "close": 57548.28, "volume": 26.037545, "close_time": 1616007599999}, {"open_time": 1616007600000, "open": 57586.71, "high": 58194.05, "low": 57328.91, "close": 57823.29, "volume": 27.903557, "close_time": 1616011199999}, {"open_time": 1616011200000, "open": 57919.96, "high": 58316.55, "low": 57697.13, "close": 57697.13, "volume": 12.091759, "close_time": 1616014799999}, {"open_time": 1616014800000, "open": 57696.69, "high": 58742.61, "low": 57599.0, "close": 58436.84, "volume": 10.752263, "close_time": 1616018399999}, {"open_time": 1616018400000, "open": 58457.99, "high": 58930.52, "low": 58245.13, "close": 58304.51, "volume": 11.197813, "close_time": 1616021999999}, {"open_time": 1616022000000, "open": 58270.81, "high": 58974.35, "low": 58270.81, "close": 58781.2, "volume": 9.005711, "close_time": 1616025599999}, {"open_time": 1616025600000, "open": 58975.98, "high": 59573.44, "low": 58742.31, "close": 58905.16, "volume": 26.079656, "close_time": 1616029199999}, {"open_time": 1616029200000, "open": 58990.0, "high": 59312.19, "low": 58776.71, "close": 59066.63, "volume": 7.891981, "close_time": 1616032799999}, {"open_time": 1616032800000, "open": 59090.49, "high": 59312.54, "low": 58917.66, "close": 59000.83, "volume": 5.584096, "close_time": 1616036399999}, {"open_time": 1616036400000, "open": 59000.83, "high": 59044.52, "low": 58597.88, "close": 58706.23, "volume": 7.125727, "close_time": 1616039999999}, {"open_time": 1616040000000, "open": 58750.85, "high": 59212.6, "low": 58650.0, "close": 58785.65, "volume": 6.431274, "close_time": 1616043599999}, {"open_time": 1616043600000, "open": 58824.58, "high": 59183.21, "low": 58646.34, "close": 58983.97, "volume": 9.019025, "close_time": 1616047199999}, {"open_time": 1616047200000, "open": 59006.53, "high": 59048.57, "low": 58667.08, "close": 58976.08, "volume": 5.028565, "close_time": 1616050799999}, {"open_time": 1616050800000, "open": 58878.61, "high": 58878.61, "low": 58103.12, "close": 58354.38, "volume": 15.240857, "close_time": 1616054399999}, {"open_time": 1616054400000, "open": 58328.51, "high": 58495.48, "low": 57946.68, "close": 58025.22, "volume": 4.288019, "close_time": 1616057999999}, {"open_time": 1616058000000, "open": 58010.52, "high": 58487.58, "low": 57982.99, "close": 58398.54, "volume": 17.310653, "close_time": 1616061599999}, {"open_time": 1616061600000, "open": 58421.76, "high": 58662.58, "low": 58219.41, "close": 58486.06, "volume": 4.606634, "close_time": 1616065199999}, {"open_time": 1616065200000, "open": 58439.03, "high": 58526.88, "low": 57894.64, "close": 58117.51, "volume": 4.533222, "close_time": 1616068799999}, {"open_time": 1616068800000, "open": 58145.06, "high": 58145.06, "low": 57603.24, "close": 58063.5, "volume": 6.326823, "close_time": 1616072399999}, {"open_time": 1616072400000, "open": 58093.14, "high": 58166.66, "low": 57788.7, "close": 57839.42, "volume": 6.657219, "close_time": 1616075999999}, {"open_time": 1616076000000, "open": 57839.42, "high": 58039.38, "low": 57543.3, "close": 57854.27, "volume": 15.606267, "close_time": 1616079599999}, {"open_time": 1616079600000, "open": 57799.28, "high": 59631.88, "low": 57728.62, "close": 59527.3, "volume": 14.794151, "close_time": 1616083199999}, {"open_time": 1616083200000, "open": 59527.3, "high": 60122.56, "low": 59052.78, "close": 59073.08, "volume": 21.294208, "close_time": 1616086799999}, {"open_time": 1616086800000, "open": 59073.08, "high": 59457.78, "low": 59067.97, "close": 59374.47, "volume": 9.158116, "close_time": 1616090399999}, {"open_time": 1616090400000, "open": 59260.07, "high": 59295.6, "low": 58018.73, "close": 58270.97, "volume": 18.721863, "close_time": 1616093999999}, {"open_time": 1616094000000, "open": 58198.75, "high": 58428.57, "low": 57201.69, "close": 57341.58, "volume": 18.479288, "close_time": 1616097599999}, {"open_time": 1616097600000, "open": 57380.03, "high": 57875.58, "low": 57024.0, "close": 57495.19, "volume": 13.407244, "close_time": 1616101199999}, {"open_time": 1616101200000, "open": 57460.97, "high": 57986.74, "low": 57460.97, "close": 57880.87, "volume": 1.622191, "close_time": 1616104799999}, {"open_time": 1616104800000, "open": 57895.29, "high": 58099.61, "low": 57647.72, "close": 57647.72, "volume": 4.86831, "close_time": 1616108399999}, {"open_time": 1616108400000, "open": 57704.71, "high": 58000.88, "low": 57384.79, "close": 57678.64, "volume": 6.217509, "close_time": 1616111999999}, {"open_time": 1616112000000, "open": 57623.45, "high": 57662.33, "low": 56274.68, "close": 56800.37, "volume": 26.789442, "close_time": 1616115599999}, {"open_time": 1616115600000, "open": 56877.72, "high": 57402.68, "low": 56672.6, "close": 57376.07, "volume": 5.546225, "close_time": 1616119199999}, {"open_time": 1616119200000, "open": 57401.34, "high": 57765.26, "low": 57200.37, "close": 57375.63, "volume": 7.24978, "close_time": 1616122799999}, {"open_time": 1616122800000, "open": 57310.49, "high": 57882.96, "low": 57310.49, "close": 57762.25, "volume": 7.676163, "close_time": 1616126399999}, {"open_time": 1616126400000, "open": 57789.69, "high": 58255.48, "low": 57627.26, "close": 57836.31, "volume": 11.770994, "close_time": 1616129999999}, {"open_time": 1616130000000, "open": 57878.37, "high": 58362.0, "low": 57590.33, "close": 58327.17, "volume": 12.178742, "close_time": 1616133599999}, {"open_time": 1616133600000, "open": 58362.0, "high": 58466.94, "low": 57983.78, "close": 58135.35, "volume": 14.398804, "close_time": 1616137199999}, {"open_time": 1616137200000, "open": 58150.39, "high": 58361.17, "low": 57765.83, "close": 57778.29, "volume": 10.083977, "close_time": 1616140799999}, {"open_time": 1616140800000, "open": 57828.59, "high": 58559.88, "low": 57478.16, "close": 58323.78, "volume": 22.98916, "close_time": 1616144399999}, {"open_time": 1616144400000, "open": 58332.19, "high": 58906.25, "low": 58201.84, "close": 58296.5, "volume": 14.342723, "close_time": 1616147999999}, {"open_time": 1616148000000, "open": 58322.51, "high": 58705.2, "low": 58147.81, "close": 58590.0, "volume": 7.894603, "close_time": 1616151599999}, {"open_time": 1616151600000, "open": 58599.27, "high": 58843.79, "low": 58433.22, "close": 58803.04, "volume": 11.759847, "close_time": 1616155199999}, {"open_time": 1616155200000, "open": 58826.3, "high": 59261.47, "low": 58709.58, "close": 58841.56, "volume": 7.966987, "close_time": 1616158799999}, {"open_time": 1616158800000, "open": 58841.56, "high": 58841.56, "low": 58071.92, "close": 58209.32, "volume": 10.551644, "close_time": 1616162399999}, {"open_time": 1616162400000, "open": 58246.77, "high": 58790.0, "low": 57948.25, "close": 58678.21, "volume": 18.254547, "close_time": 1616165999999}, {"open_time": 1616166000000, "open": 58727.01, "high": 59164.78, "low": 58521.74, "close": 58972.51, "volume": 7.706168, "close_time": 1616169599999}, {"open_time": 1616169600000, "open": 59010.4, "high": 59179.5, "low": 58661.87, "close": 58866.8, "volume": 15.810801, "close_time": 1616173199999}, {"open_time": 1616173200000, "open": 58918.49, "high": 58967.14, "low": 58653.29, "close": 58859.45, "volume": 3.886665, "close_time": 1616176799999}, {"open_time": 1616176800000, "open": 58872.61, "high": 58965.23, "low": 58354.57, "close": 58722.9, "volume": 7.5327, "close_time": 1616180399999}, {"open_time": 1616180400000, "open": 58796.46, "high": 58921.18, "low": 58674.32, "close": 58770.74, "volume": 3.838372, "close_time": 1616183999999}, {"open_time": 1616184000000, "open": 58898.36, "high": 59459.94, "low": 58120.71, "close": 58379.07, "volume": 17.437841, "close_time": 1616187599999}, {"open_time": 1616187600000, "open": 58385.56, "high": 58738.51, "low": 58336.73, "close": 58659.0, "volume": 3.981825, "close_time": 1616191199999}, {"open_time": 1616191200000, "open": 58602.64, "high": 58602.64, "low": 58273.89, "close": 58389.67, "volume": 1.047661, "close_time": 1616194799999}, {"open_time": 1616194800000, "open": 58368.12, "high": 58368.12, "low": 57924.88, "close": 58143.3, "volume": 5.640044, "close_time": 1616198399999}, {"open_time": 1616198400000, "open": 58040.59, "high": 58685.3, "low": 57832.25, "close": 58564.12, "volume": 12.434645, "close_time": 1616201999999}, {"open_time": 1616202000000, "open": 58623.57, "high": 58898.01, "low": 58500.0, "close": 58753.75, "volume": 7.268543, "close_time": 1616205599999}, {"open_time": 1616205600000, "open": 58724.96, "high": 58873.65, "low": 58442.07, "close": 58520.0, "volume": 7.603558, "close_time": 1616209199999}, {"open_time": 1616209200000, "open": 58484.4, "high": 58564.1, "low": 58160.91, "close": 58389.37, "volume": 8.164122, "close_time": 1616212799999}, {"open_time": 1616212800000, "open": 58348.5, "high": 58598.99, "low": 58206.49, "close": 58212.59, "volume": 5.184621, "close_time": 1616216399999}, {"open_time": 1616216400000, "open": 58176.52, "high": 58372.89, "low": 58064.68, "close": 58177.28, "volume": 1.270692, "close_time": 1616219999999}, {"open_time": 1616220000000, "open": 58163.16, "high": 58362.12, "low": 57963.01, "close": 58327.23, "volume": 1.482947, "close_time": 1616223599999}, {"open_time": 1616223600000, "open": 58339.82, "high": 58581.01, "low": 58283.51, "close": 58426.52, "volume": 3.641658, "close_time": 1616227199999}, {"open_time": 1616227200000, "open": 58431.43, "high": 58792.44, "low": 58431.43, "close": 58670.25, "volume": 8.057339, "close_time": 1616230799999}, {"open_time": 1616230800000, "open": 58674.25, "high": 58886.76, "low": 58600.46, "close": 58786.89, "volume": 2.439167, "close_time": 1616234399999}, {"open_time": 1616234400000, "open": 58795.66, "high": 58886.76, "low": 58599.99, "close": 58681.56, "volume": 2.715891, "close_time": 1616237999999}, {"open_time": 1616238000000, "open": 58681.56, "high": 59295.78, "low": 58651.91, "close": 59255.75, "volume": 4.673472, "close_time": 1616241599999}, {"open_time": 1616241600000, "open": 59293.77, "high": 59331.93, "low": 58782.98, "close": 59148.83, "volume": 5.551581, "close_time": 1616245199999}, {"open_time": 1616245200000, "open": 59225.62, "high": 59876.34, "low": 58344.84, "close": 59028.86, "volume": 22.507864, "close_time": 1616248799999}, {"open_time": 1616248800000, "open": 59052.87, "high": 59394.07, "low": 58796.08, "close": 59394.07, "volume": 11.244405, "close_time": 1616252399999}, {"open_time": 1616252400000, "open": 59372.15, "high": 59728.94, "low": 59051.74, "close": 59229.13, "volume": 9.971695, "close_time": 1616255999999}, {"open_time": 1616256000000, "open": 59254.99, "high": 59265.77, "low": 58912.33, "close": 59036.78, "volume": 5.940999, "close_time": 1616259599999}, {"open_time": 1616259600000, "open": 59016.4, "high": 59312.91, "low": 59015.65, "close": 59127.74, "volume": 4.839787, "close_time": 1616263199999}, {"open_time": 1616263200000, "open": 59127.77, "high": 59459.6, "low": 59125.76, "close": 59159.72, "volume": 7.066743, "close_time": 1616266799999}, {"open_time": 1616266800000, "open": 59187.18, "high": 59400.0, "low": 59148.74, "close": 59249.82, "volume": 4.744258, "close_time": 1616270399999}, {"open_time": 1616270400000, "open": 59284.14, "high": 59367.33, "low": 58145.55, "close": 58547.26, "volume": 14.331397, "close_time": 1616273999999}, {"open_time": 1616274000000, "open": 58554.96, "high": 58750.0, "low": 58425.9, "close": 58735.14, "volume": 4.26856, "close_time": 1616277599999}, {"open_time": 1616277600000, "open": 58741.42, "high": 58791.93, "low": 58388.19, "close": 58552.78, "volume": 1.227672, "close_time": 1616281199999}, {"open_time": 1616281200000, "open": 58493.69, "high": 58515.51, "low": 58006.76, "close": 58075.12, "volume": 4.093869, "close_time": 1616284799999}, {"open_time": 1616284800000, "open": 58060.15, "high": 58571.99, "low": 57811.05, "close": 58316.19, "volume": 7.656615, "close_time": 1616288399999}, {"open_time": 1616288400000, "open": 58299.61, "high": 58466.96, "low": 58104.93, "close": 58163.93, "volume": 5.859996, "close_time": 1616291999999}, {"open_time": 1616292000000, "open": 58110.0, "high": 58129.21, "low": 57472.19, "close": 57589.0, "volume": 8.205244, "close_time": 1616295599999}, {"open_time": 1616295600000, "open": 57520.14, "high": 57829.58, "low": 57449.81, "close": 57825.24, "volume": 1.491937, "close_time": 1616299199999}, {"open_time": 1616299200000, "open": 57722.64, "high": 57804.4, "low": 56755.94, "close": 56925.93, "volume": 14.538855, "close_time": 1616302799999}, {"open_time": 1616302800000, "open": 56891.33, "high": 57207.45, "low": 56891.33, "close": 57159.41, "volume": 1.541233, "close_time": 1616306399999}, {"open_time": 1616306400000, "open": 57109.89, "high": 57373.66, "low": 56706.27, "close": 57079.71, "volume": 1.786135, "close_time": 1616309999999}, {"open_time": 1616310000000, "open": 57045.78, "high": 57280.95, "low": 56899.62, "close": 57005.56, "volume": 1.800073, "close_time": 1616313599999}, {"open_time": 1616313600000, "open": 56989.1, "high": 57291.14, "low": 56927.63, "close": 57189.55, "volume": 8.227779, "close_time": 1616317199999}, {"open_time": 1616317200000, "open": 57150.99, "high": 57263.82, "low": 55459.19, "close": 55971.87, "volume": 28.33219, "close_time": 1616320799999}, {"open_time": 1616320800000, "open": 55966.43, "high": 56362.83, "low": 55618.06, "close": 56128.61, "volume": 6.870609, "close_time": 1616324399999}, {"open_time": 1616324400000, "open": 56125.34, "high": 56305.53, "low": 55822.95, "close": 56204.35, "volume": 5.576923, "close_time": 1616327999999}, {"open_time": 1616328000000, "open": 56212.12, "high": 56278.31, "low": 55875.22, "close": 56132.98, "volume": 2.889565, "close_time": 1616331599999}, {"open_time": 1616331600000, "open": 56221.87, "high": 57354.94, "low": 56221.87, "close": 56951.43, "volume": 15.570287, "close_time": 1616335199999}, {"open_time": 1616335200000, "open": 57069.77, "high": 57317.73, "low": 57035.65, "close": 57176.65, "volume": 4.324394, "close_time": 1616338799999}, {"open_time": 1616338800000, "open": 57182.17, "high": 57501.33, "low": 57023.8, "close": 57185.08, "volume": 12.791601, "close_time": 1616342399999}, {"open_time": 1616342400000, "open": 57127.68, "high": 57418.11, "low": 56784.08, "close": 57240.68, "volume": 6.281624, "close_time": 1616345999999}, {"open_time": 1616346000000, "open": 57278.93, "high": 57300.12, "low": 56963.39, "close": 57232.36, "volume": 2.187526, "close_time": 1616349599999}, {"open_time": 1616349600000, "open": 57248.61, "high": 57463.99, "low": 57224.49, "close": 57389.79, "volume": 10.889275, "close_time": 1616353199999}, {"open_time": 1616353200000, "open": 57389.79, "high": 57658.58, "low": 57389.79, "close": 57534.54, "volume": 4.856558, "close_time": 1616356799999}, {"open_time": 1616356800000, "open": 57593.9, "high": 57958.15, "low": 57545.58, "close": 57748.47, "volume": 3.719864, "close_time": 1616360399999}, {"open_time": 1616360400000, "open": 57833.3, "high": 58100.42, "low": 57563.37, "close": 58065.04, "volume": 3.52204, "close_time": 1616363999999}, {"open_time": 1616364000000, "open": 58081.43, "high": 58114.32, "low": 57521.47, "close": 57614.81, "volume": 8.786631, "close_time": 1616367599999}, {"open_time": 1616367600000, "open": 57588.47, "high": 57763.81, "low": 57152.29, "close": 57330.95, "volume": 7.118342, "close_time": 1616371199999}, {"open_time": 1616371200000, "open": 57392.09, "high": 57412.89, "low": 56426.2, "close": 56613.33, "volume": 7.976798, "close_time": 1616374799999}, {"open_time": 1616374800000, "open": 56595.65, "high": 56707.47, "low": 56283.08, "close": 56622.48, "volume": 19.075802, "close_time": 1616378399999}, {"open_time": 1616378400000, "open": 56658.0, "high": 57023.5, "low": 56450.01, "close": 56936.03, "volume": 5.358829, "close_time": 1616381999999}, {"open_time": 1616382000000, "open": 56997.39, "high": 57632.0, "low": 56991.53, "close": 57571.03, "volume": 3.90855, "close_time": 1616385599999}, {"open_time": 1616385600000, "open": 57566.01, "high": 57800.0, "low": 57436.21, "close": 57591.75, "volume": 3.592529, "close_time": 1616389199999}, {"open_time": 1616389200000, "open": 57539.38, "high": 57758.0, "low": 57329.4, "close": 57606.84, "volume": 2.148608, "close_time": 1616392799999}, {"open_time": 1616392800000, "open": 57628.91, "high": 57861.29, "low": 57610.46, "close": 57725.5, "volume": 3.582964, "close_time": 1616396399999}, {"open_time": 1616396400000, "open": 57683.05, "high": 57855.58, "low": 57530.1, "close": 57567.71, "volume": 2.788861, "close_time": 1616399999999}, {"open_time": 1616400000000, "open": 57530.65, "high": 57679.81, "low": 57075.32, "close": 57260.0, "volume": 2.525036, "close_time": 1616403599999}, {"open_time": 1616403600000, "open": 57175.1, "high": 57387.82, "low": 57063.97, "close": 57383.23, "volume": 6.83841, "close_time": 1616407199999}, {"open_time": 1616407200000, "open": 57304.66, "high": 58426.53, "low": 57304.66, "close": 57926.16, "volume": 4.5829, "close_time": 1616410799999}, {"open_time": 1616410800000, "open": 57989.8, "high": 58139.0, "low": 57571.42, "close": 57783.2, "volume": 4.74024, "close_time": 1616414399999}, {"open_time": 1616414400000, "open": 57715.82, "high": 57716.78, "low": 56888.91, "close": 57296.46, "volume": 9.086976, "close_time": 1616417999999}, {"open_time": 1616418000000, "open": 57296.46, "high": 57393.91, "low": 56550.0, "close": 56962.36, "volume": 11.487528, "close_time": 1616421599999}, {"open_time": 1616421600000, "open": 56949.24, "high": 57258.3, "low": 56772.38, "close": 57006.86, "volume": 5.480764, "close_time": 1616425199999}, {"open_time": 1616425200000, "open": 56969.04, "high": 57218.97, "low": 56892.3, "close": 57017.97, "volume": 2.960783, "close_time": 1616428799999}, {"open_time": 1616428800000, "open": 57149.03, "high": 57181.98, "low": 56226.34, "close": 56763.36, "volume": 9.176756, "close_time": 1616432399999}, {"open_time": 1616432400000, "open": 56739.29, "high": 57201.85, "low": 56574.93, "close": 57093.34, "volume": 4.894336, "close_time": 1616435999999}, {"open_time": 1616436000000, "open": 57146.53, "high": 57174.6, "low": 56344.22, "close": 56479.63, "volume": 5.493692, "close_time": 1616439599999}, {"open_time": 1616439600000, "open": 56479.63, "high": 56542.65, "low": 55502.32, "close": 55522.86, "volume": 15.44336, "close_time": 1616443199999}, {"open_time": 1616443200000, "open": 55535.44, "high": 55980.46, "low": 54161.61, "close": 54543.16, "volume": 19.445751, "close_time": 1616446799999}, {"open_time": 1616446800000, "open": 54480.91, "high": 54940.91, "low": 54273.32, "close": 54643.37, "volume": 13.786454, "close_time": 1616450399999}, {"open_time": 1616450400000, "open": 54563.17, "high": 54644.04, "low": 53701.96, "close": 54591.19, "volume": 27.22624, "close_time": 1616453999999}, {"open_time": 1616454000000, "open": 54603.63, "high": 54870.94, "low": 54076.17, "close": 54076.17, "volume": 14.961313, "close_time": 1616457599999}, {"open_time": 1616457600000, "open": 54066.67, "high": 54753.37, "low": 53789.64, "close": 54699.0, "volume": 14.503451, "close_time": 1616461199999}, {"open_time": 1616461200000, "open": 54645.84, "high": 55313.13, "low": 54594.35, "close": 55110.01, "volume": 9.738651, "close_time": 1616464799999}, {"open_time": 1616464800000, "open": 55163.69, "high": 55163.7, "low": 54430.38, "close": 54532.39, "volume": 8.70124, "close_time": 1616468399999}, {"open_time": 1616468400000, "open": 54580.92, "high": 54714.66, "low": 54390.97, "close": 54662.68, "volume": 4.989506, "close_time": 1616471999999}, {"open_time": 1616472000000, "open": 54685.31, "high": 54776.01, "low": 54039.07, "close": 54364.06, "volume": 9.473096, "close_time": 1616475599999}, {"open_time": 1616475600000, "open": 54438.51, "high": 54438.51, "low": 53141.93, "close": 53519.97, "volume": 19.978982, "close_time": 1616479199999}, {"open_time": 1616479200000, "open": 53492.26, "high": 53739.05, "low": 53000.07, "close": 53275.03, "volume": 17.896386, "close_time": 1616482799999}, {"open_time": 1616482800000, "open": 53317.18, "high": 54286.36, "low": 53317.18, "close": 54158.55, "volume": 7.832946, "close_time": 1616486399999}, {"open_time": 1616486400000, "open": 54120.8, "high": 54470.98, "low": 53876.98, "close": 54284.22, "volume": 6.510847, "close_time": 1616489999999}, {"open_time": 1616490000000, "open": 54292.6, "high": 54665.41, "low": 54219.24, "close": 54621.2, "volume": 9.698987, "close_time": 1616493599999}, {"open_time": 1616493600000, "open": 54599.81, "high": 54818.83, "low": 54421.99, "close": 54694.04, "volume": 12.058586, "close_time": 1616497199999}, {"open_time": 1616497200000, "open": 54744.36, "high": 54810.96, "low": 54100.92, "close": 54189.08, "volume": 6.455797, "close_time": 1616500799999}, {"open_time": 1616500800000, "open": 54258.61, "high": 55208.34, "low": 54240.2, "close": 55096.91, "volume": 5.69909, "close_time": 1616504399999}, {"open_time": 1616504400000, "open": 55183.24, "high": 55465.35, "low": 55022.58, "close": 55256.41, "volume": 9.485438, "close_time": 1616507999999}, {"open_time": 1616508000000, "open": 55282.88, "high": 55372.8, "low": 54750.81, "close": 55113.81, "volume": 11.365061, "close_time": 1616511599999}, {"open_time": 1616511600000, "open": 55206.6, "high": 55324.53, "low": 54937.01, "close": 55178.69, "volume": 4.919541, "close_time": 1616515199999}, {"open_time": 1616515200000, "open": 55200.0, "high": 55745.71, "low": 54843.42, "close": 55537.88, "volume": 11.577798, "close_time": 1616518799999}, {"open_time": 1616518800000, "open": 55578.65, "high": 55787.5, "low": 55422.37, "close": 55713.83, "volume": 6.20292, "close_time": 1616522399999}, {"open_time": 1616522400000, "open": 55704.54, "high": 55829.74, "low": 55378.89, "close": 55378.89, "volume": 2.724597, "close_time": 1616525999999}, {"open_time": 1616526000000, "open": 55360.09, "high": 55521.77, "low": 54820.56, "close": 55000.0, "volume": 12.104161, "close_time": 1616529599999}, {"open_time": 1616529600000, "open": 55004.44, "high": 55055.71, "low": 54324.04, "close": 54344.6, "volume": 7.041178, "close_time": 1616533199999}, {"open_time": 1616533200000, "open": 54444.06, "high": 54749.9, "low": 54207.05, "close": 54664.13, "volume": 7.307431, "close_time": 1616536799999}, {"open_time": 1616536800000, "open": 54514.2, "high": 54846.7, "low": 54335.31, "close": 54367.68, "volume": 7.42268, "close_time": 1616540399999}, {"open_time": 1616540400000, "open": 54388.71, "high": 54804.72, "low": 54312.5, "close": 54387.68, "volume": 11.856808, "close_time": 1616543999999}, {"open_time": 1616544000000, "open": 54303.69, "high": 54641.41, "low": 53583.63, "close": 53711.35, "volume": 19.335413, "close_time": 1616547599999}, {"open_time": 1616547600000, "open": 53645.69, "high": 54574.47, "low": 53521.38, "close": 54482.16, "volume": 6.295191, "close_time": 1616551199999}, {"open_time": 1616551200000, "open": 54482.31, "high": 54625.08, "low": 54359.22, "close": 54413.77, "volume": 16.365998, "close_time": 1616554799999}, {"open_time": 1616554800000, "open": 54413.77, "high": 54745.51, "low": 54047.06, "close": 54381.68, "volume": 5.505645, "close_time": 1616558399999}, {"open_time": 1616558400000, "open": 54325.95, "high": 54550.85, "low": 54000.0, "close": 54099.64, "volume": 6.313583, "close_time": 1616561999999}, {"open_time": 1616562000000, "open": 54063.3, "high": 54266.58, "low": 53776.68, "close": 54114.22, "volume": 5.684736, "close_time": 1616565599999}, {"open_time": 1616565600000, "open": 54104.76, "high": 55000.0, "low": 53739.86, "close": 54673.68, "volume": 8.143389, "close_time": 1616569199999}, {"open_time": 1616569200000, "open": 54651.63, "high": 55600.0, "low": 54651.63, "close": 55499.46, "volume": 13.145834, "close_time": 1616572799999}, {"open_time": 1616572800000, "open": 55547.52, "high": 56312.41, "low": 55529.96, "close": 56279.91, "volume": 15.098396, "close_time": 1616576399999}, {"open_time": 1616576400000, "open": 56336.23, "high": 56647.3, "low": 56333.77, "close": 56383.88, "volume": 14.019596, "close_time": 1616579999999}, {"open_time": 1616580000000, "open": 56444.0, "high": 56558.89, "low": 56031.6, "close": 56463.42, "volume": 6.239212, "close_time": 1616583599999}, {"open_time": 1616583600000, "open": 56481.47, "high": 56594.9, "low": 56279.27, "close": 56594.9, "volume": 4.942403, "close_time": 1616587199999}, {"open_time": 1616587200000, "open": 56591.75, "high": 57019.94, "low": 56591.75, "close": 56939.24, "volume": 10.281233, "close_time": 1616590799999}, {"open_time": 1616590800000, "open": 56901.95, "high": 57184.47, "low": 56345.02, "close": 56668.04, "volume": 8.871251, "close_time": 1616594399999}, {"open_time": 1616594400000, "open": 56793.5, "high": 56934.26, "low": 56453.07, "close": 56488.33, "volume": 7.761347, "close_time": 1616597999999}, {"open_time": 1616598000000, "open": 56565.59, "high": 56637.29, "low": 56000.0, "close": 56292.99, "volume": 28.504385, "close_time": 1616601599999}, {"open_time": 1616601600000, "open": 56299.92, "high": 56423.34, "low": 55765.51, "close": 55802.84, "volume": 6.437388, "close_time": 1616605199999}, {"open_time": 1616605200000, "open": 55768.53, "high": 56386.45, "low": 55597.6, "close": 56153.44, "volume": 7.952633, "close_time": 1616608799999}, {"open_time": 1616608800000, "open": 56129.11, "high": 56358.44, "low": 55334.08, "close": 55366.7, "volume": 9.635485, "close_time": 1616612399999}, {"open_time": 1616612400000, "open": 55364.12, "high": 55551.54, "low": 54654.12, "close": 54757.21, "volume": 10.795893, "close_time": 1616615999999}, {"open_time": 1616616000000, "open": 54686.63, "high": 54720.93, "low": 53176.84, "close": 54107.92, "volume": 28.573185, "close_time": 1616619599999}, {"open_time": 1616619600000, "open": 54021.21, "high": 54204.12, "low": 53550.0, "close": 53727.89, "volume": 6.828761, "close_time": 1616623199999}, {"open_time": 1616623200000, "open": 53728.55, "high": 53728.55, "low": 51000.0, "close": 52531.19, "volume": 60.719058, "close_time": 1616626799999}, {"open_time": 1616626800000, "open": 52462.75, "high": 52962.54, "low": 52307.69, "close": 52307.69, "volume": 15.688899, "close_time": 1616630399999}, {"open_time": 1616630400000, "open": 52294.13, "high": 52831.89, "low": 52056.69, "close": 52645.49, "volume": 15.198647, "close_time": 1616633999999}, {"open_time": 1616634000000, "open": 52632.76, "high": 52728.24, "low": 51716.97, "close": 51834.43, "volume": 20.193645, "close_time": 1616637599999}, {"open_time": 1616637600000, "open": 51834.43, "high": 52531.01, "low": 51518.5, "close": 52187.42, "volume": 21.217211, "close_time": 1616641199999}, {"open_time": 1616641200000, "open": 52264.53, "high": 52539.62, "low": 51816.92, "close": 52208.96, "volume": 11.315287, "close_time": 1616644799999}, {"open_time": 1616644800000, "open": 52141.18, "high": 52500.0, "low": 51904.0, "close": 52245.25, "volume": 9.403769, "close_time": 1616648399999}, {"open_time": 1616648400000, "open": 52234.02, "high": 52843.5, "low": 52141.22, "close": 52700.44, "volume": 9.942332, "close_time": 1616651999999}, {"open_time": 1616652000000, "open": 52736.34, "high": 53228.87, "low": 52667.1, "close": 52911.95, "volume": 9.081874, "close_time": 1616655599999}, {"open_time": 1616655600000, "open": 52948.06, "high": 53122.66, "low": 52197.18, "close": 52228.82, "volume": 10.973232, "close_time": 1616659199999}, {"open_time": 1616659200000, "open": 52229.15, "high": 52778.91, "low": 52097.31, "close": 52616.01, "volume": 14.214804, "close_time": 1616662799999}, {"open_time": 1616662800000, "open": 52646.36, "high": 53020.56, "low": 52367.07, "close": 52917.01, "volume": 9.226973, "close_time": 1616666399999}, {"open_time": 1616666400000, "open": 52927.99, "high": 53042.9, "low": 52542.03, "close": 52990.71, "volume": 5.898737, "close_time": 1616669999999}, {"open_time": 1616670000000, "open": 53000.0, "high": 53153.48, "low": 52147.03, "close": 52168.31, "volume": 7.433008, "close_time": 1616673599999}, {"open_time": 1616673600000, "open": 52169.6, "high": 52345.46, "low": 50466.79, "close": 51095.35, "volume": 38.683174, "close_time": 1616677199999}, {"open_time": 1616677200000, "open": 51070.04, "high": 51940.41, "low": 50444.23, "close": 51635.85, "volume": 26.565137, "close_time": 1616680799999}, {"open_time": 1616680800000, "open": 51687.49, "high": 52070.96, "low": 51052.87, "close": 51265.2, "volume": 17.608062, "close_time": 1616684399999}, {"open_time": 1616684400000, "open": 51332.09, "high": 51494.09, "low": 50624.12, "close": 50984.38, "volume": 12.608291, "close_time": 1616687999999}, {"open_time": 1616688000000, "open": 50898.86, "high": 51664.27, "low": 50562.01, "close": 51310.54, "volume": 14.652052, "close_time": 1616691599999}, {"open_time": 1616691600000, "open": 51388.81, "high": 51812.53, "low": 51131.38, "close": 51655.29, "volume": 9.813236, "close_time": 1616695199999}, {"open_time": 1616695200000, "open": 51697.64, "high": 52509.36, "low": 51511.0, "close": 52265.85, "volume": 11.565681, "close_time": 1616698799999}, {"open_time": 1616698800000, "open": 52246.71, "high": 52288.18, "low": 51635.79, "close": 52180.5, "volume": 8.778701, "close_time": 1616702399999}, {"open_time": 1616702400000, "open": 52223.27, "high": 52701.49, "low": 51836.11, "close": 51970.04, "volume": 10.230531, "close_time": 1616705999999}, {"open_time": 1616706000000, "open": 52018.5, "high": 52553.94, "low": 51947.26, "close": 52372.39, "volume": 5.403459, "close_time": 1616709599999}, {"open_time": 1616709600000, "open": 52443.85, "high": 52703.73, "low": 51600.0, "close": 51753.69, "volume": 9.302205, "close_time": 1616713199999}, {"open_time": 1616713200000, "open": 51701.53, "high": 52028.61, "low": 51236.85, "close": 51304.0, "volume": 7.268267, "close_time": 1616716799999}, {"open_time": 1616716800000, "open": 51311.64, "high": 52244.43, "low": 51283.54, "close": 52090.26, "volume": 10.473454, "close_time": 1616720399999}, {"open_time": 1616720400000, "open": 52110.04, "high": 52335.06, "low": 51978.59, "close": 52206.34, "volume": 3.213059, "close_time": 1616723999999}, {"open_time": 1616724000000, "open": 52293.01, "high": 52363.23, "low": 51571.33, "close": 51717.45, "volume": 12.360341, "close_time": 1616727599999}, {"open_time": 1616727600000, "open": 51873.45, "high": 52723.13, "low": 51731.92, "close": 52429.38, "volume": 14.892774, "close_time": 1616731199999}, {"open_time": 1616731200000, "open": 52421.24, "high": 52771.01, "low": 52166.92, "close": 52651.42, "volume": 4.65778, "close_time": 1616734799999}, {"open_time": 1616734800000, "open": 52675.35, "high": 52881.73, "low": 52516.77, "close": 52821.05, "volume": 6.731407, "close_time": 1616738399999}, {"open_time": 1616738400000, "open": 52821.05, "high": 52875.57, "low": 52482.4, "close": 52584.7, "volume": 2.775975, "close_time": 1616741999999}, {"open_time": 1616742000000, "open": 52570.24, "high": 53602.07, "low": 52430.78, "close": 53602.07, "volume": 13.082652, "close_time": 1616745599999}, {"open_time": 1616745600000, "open": 53569.95, "high": 53816.59, "low": 53129.28, "close": 53353.32, "volume": 12.331123, "close_time": 1616749199999}, {"open_time": 1616749200000, "open": 53369.37, "high": 53589.75, "low": 53222.74, "close": 53307.25, "volume": 13.008826, "close_time": 1616752799999}, {"open_time": 1616752800000, "open": 53314.66, "high": 53560.92, "low": 53221.95, "close": 53424.64, "volume": 4.723539, "close_time": 1616756399999}, {"open_time": 1616756400000, "open": 53392.54, "high": 53426.38, "low": 52569.52, "close": 52677.08, "volume": 8.601313, "close_time": 1616759999999}, {"open_time": 1616760000000, "open": 52682.23, "high": 53226.35, "low": 52525.26, "close": 53011.06, "volume": 9.926366, "close_time": 1616763599999}, {"open_time": 1616763600000, "open": 53098.53, "high": 53311.96, "low": 52766.89, "close": 53311.96, "volume": 9.348972, "close_time": 1616767199999}, {"open_time": 1616767200000, "open": 53333.33, "high": 53468.58, "low": 53117.8, "close": 53395.46, "volume": 10.787775, "close_time": 1616770799999}, {"open_time": 1616770800000, "open": 53447.65, "high": 53522.81, "low": 53207.18, "close": 53308.09, "volume": 9.389494, "close_time": 1616774399999}, {"open_time": 1616774400000, "open": 53327.83, "high": 54025.61, "low": 52943.0, "close": 53714.56, "volume": 24.099786, "close_time": 1616777999999}, {"open_time": 1616778000000, "open": 53799.95, "high": 53925.02, "low": 53515.62, "close": 53836.29, "volume": 8.297379, "close_time": 1616781599999}, {"open_time": 1616781600000, "open": 53823.69, "high": 53866.36, "low": 53471.8, "close": 53687.18, "volume": 9.303649, "close_time": 1616785199999}, {"open_time": 1616785200000, "open": 53654.24, "high": 53847.66, "low": 53556.2, "close": 53800.77, "volume": 9.942659, "close_time": 1616788799999}, {"open_time": 1616788800000, "open": 53821.45, "high": 54286.49, "low": 53800.25, "close": 53986.55, "volume": 13.386759, "close_time": 1616792399999}, {"open_time": 1616792400000, "open": 53967.05, "high": 54588.52, "low": 53967.05, "close": 54578.22, "volume": 12.314623, "close_time": 1616795999999}, {"open_time": 1616796000000, "open": 54551.56, "high": 54754.39, "low": 54338.93, "close": 54401.3, "volume": 9.074374, "close_time": 1616799599999}, {"open_time": 1616799600000, "open": 54384.05, "high": 55091.44, "low": 54312.44, "close": 55028.38, "volume": 7.881908, "close_time": 1616803199999}, {"open_time": 1616803200000, "open": 55028.36, "high": 55522.4, "low": 54708.25, "close": 54708.25, "volume": 22.0778, "close_time": 1616806799999}, {"open_time": 1616806800000, "open": 54734.51, "high": 54960.77, "low": 54553.1, "close": 54693.14, "volume": 13.900679, "close_time": 1616810399999}, {"open_time": 1616810400000, "open": 54675.92, "high": 54866.34, "low": 54508.51, "close": 54793.68, "volume": 3.758466, "close_time": 1616813999999}, {"open_time": 1616814000000, "open": 54724.23, "high": 54814.58, "low": 54553.87, "close": 54800.97, "volume": 2.3074, "close_time": 1616817599999}, {"open_time": 1616817600000, "open": 54800.97, "high": 55211.16, "low": 54657.16, "close": 54943.27, "volume": 7.207069, "close_time": 1616821199999}, {"open_time": 1616821200000, "open": 55008.65, "high": 55356.9, "low": 54698.41, "close": 55163.25, "volume": 9.555768, "close_time": 1616824799999}, {"open_time": 1616824800000, "open": 55092.95, "high": 55244.81, "low": 54970.52, "close": 54977.05, "volume": 4.981353, "close_time": 1616828399999}, {"open_time": 1616828400000, "open": 55009.84, "high": 55074.19, "low": 54771.25, "close": 54907.88, "volume": 6.299779, "close_time": 1616831999999}, {"open_time": 1616832000000, "open": 54994.43, "high": 55112.54, "low": 54641.2, "close": 54916.0, "volume": 7.8266, "close_time": 1616835599999}, {"open_time": 1616835600000, "open": 54881.95, "high": 55029.99, "low": 54797.74, "close": 55029.99, "volume": 3.526502, "close_time": 1616839199999}, {"open_time": 1616839200000, "open": 54995.83, "high": 55103.21, "low": 54673.95, "close": 54699.5, "volume": 5.379242, "close_time": 1616842799999}, {"open_time": 1616842800000, "open": 54654.62, "high": 54786.6, "low": 54332.69, "close": 54431.86, "volume": 10.716409, "close_time": 1616846399999}, {"open_time": 1616846400000, "open": 54352.84, "high": 54605.18, "low": 53944.2, "close": 54383.9, "volume": 5.887134, "close_time": 1616849999999}, {"open_time": 1616850000000, "open": 54264.54, "high": 54819.06, "low": 54074.49, "close": 54704.25, "volume": 6.000504, "close_time": 1616853599999}, {"open_time": 1616853600000, "open": 54743.42, "high": 54743.42, "low": 54376.91, "close": 54632.7, "volume": 4.212237, "close_time": 1616857199999}, {"open_time": 1616857200000, "open": 54600.6, "high": 55028.73, "low": 54562.07, "close": 54944.79, "volume": 7.000405, "close_time": 1616860799999}, {"open_time": 1616860800000, "open": 54947.59, "high": 56200.8, "low": 54943.17, "close": 56183.64, "volume": 19.818858, "close_time": 1616864399999}, {"open_time": 1616864400000, "open": 56170.31, "high": 56258.83, "low": 55849.35, "close": 55981.86, "volume": 10.592885, "close_time": 1616867999999}, {"open_time": 1616868000000, "open": 56068.35, "high": 56068.35, "low": 55546.06, "close": 55760.34, "volume": 4.806074, "close_time": 1616871599999}, {"open_time": 1616871600000, "open": 55704.47, "high": 55862.12, "low": 55630.96, "close": 55751.27, "volume": 2.754738, "close_time": 1616875199999}, {"open_time": 1616875200000, "open": 55838.74, "high": 55900.34, "low": 55682.4, "close": 55877.37, "volume": 1.022336, "close_time": 1616878799999}, {"open_time": 1616878800000, "open": 55868.05, "high": 56632.08, "low": 55707.82, "close": 56407.14, "volume": 14.453513, "close_time": 1616882399999}, {"open_time": 1616882400000, "open": 56437.33, "high": 56576.07, "low": 56047.87, "close": 56362.98, "volume": 12.935495, "close_time": 1616885999999}, {"open_time": 1616886000000, "open": 56408.1, "high": 56422.09, "low": 55750.32, "close": 55839.0, "volume": 7.556406, "close_time": 1616889599999}, {"open_time": 1616889600000, "open": 55823.71, "high": 56089.07, "low": 55548.09, "close": 56001.13, "volume": 17.533064, "close_time": 1616893199999}, {"open_time": 1616893200000, "open": 56047.84, "high": 56176.75, "low": 55797.41, "close": 56086.52, "volume": 4.926962, "close_time": 1616896799999}, {"open_time": 1616896800000, "open": 56083.43, "high": 56114.26, "low": 55752.76, "close": 55825.87, "volume": 10.151237, "close_time": 1616900399999}, {"open_time": 1616900400000, "open": 55796.64, "high": 56163.33, "low": 55764.77, "close": 56032.89, "volume": 8.610754, "close_time": 1616903999999}, {"open_time": 1616904000000, "open": 56129.93, "high": 56488.73, "low": 56104.02, "close": 56237.1, "volume": 6.764354, "close_time": 1616907599999}, {"open_time": 1616907600000, "open": 56277.06, "high": 56379.31, "low": 56110.0, "close": 56239.68, "volume": 3.511109, "close_time": 1616911199999}, {"open_time": 1616911200000, "open": 56306.33, "high": 56306.33, "low": 55849.47, "close": 55922.86, "volume": 1.650015, "close_time": 1616914799999}, {"open_time": 1616914800000, "open": 55889.51, "high": 56264.52, "low": 55889.51, "close": 56148.83, "volume": 5.058451, "close_time": 1616918399999}, {"open_time": 1616918400000, "open": 56209.53, "high": 56273.53, "low": 55984.29, "close": 56259.07, "volume": 1.936722, "close_time": 1616921999999}, {"open_time": 1616922000000, "open": 56337.79, "high": 56541.9, "low": 56009.63, "close": 56127.65, "volume": 4.097528, "close_time": 1616925599999}, {"open_time": 1616925600000, "open": 56069.45, "high": 56178.35, "low": 55716.87, "close": 56105.84, "volume": 5.822165, "close_time": 1616929199999}, {"open_time": 1616929200000, "open": 56032.22, "high": 56056.42, "low": 55760.79, "close": 55833.55, "volume": 6.167772, "close_time": 1616932799999}, {"open_time": 1616932800000, "open": 55750.86, "high": 55987.35, "low": 55285.71, "close": 55598.25, "volume": 5.074892, "close_time": 1616936399999}, {"open_time": 1616936400000, "open": 55505.9, "high": 55914.13, "low": 55457.57, "close": 55772.68, "volume": 4.079057, "close_time": 1616939999999}, {"open_time": 1616940000000, "open": 55687.38, "high": 55811.94, "low": 55515.25, "close": 55795.07, "volume": 3.965276, "close_time": 1616943599999}, {"open_time": 1616943600000, "open": 55802.65, "high": 56379.31, "low": 55646.67, "close": 56368.95, "volume": 4.543935, "close_time": 1616947199999}, {"open_time": 1616947200000, "open": 56368.96, "high": 56477.99, "low": 56050.0, "close": 56247.77, "volume": 4.259674, "close_time": 1616950799999}, {"open_time": 1616950800000, "open": 56276.19, "high": 56312.05, "low": 55818.11, "close": 55979.23, "volume": 2.918457, "close_time": 1616954399999}, {"open_time": 1616954400000, "open": 55980.63, "high": 56010.36, "low": 55166.34, "close": 55202.19, "volume": 10.488225, "close_time": 1616957999999}, {"open_time": 1616958000000, "open": 55197.76, "high": 55427.76, "low": 54687.88, "close": 55173.49, "volume": 11.26603, "close_time": 1616961599999}, {"open_time": 1616961600000, "open": 55171.27, "high": 55191.95, "low": 54789.56, "close": 54821.48, "volume": 6.217551, "close_time": 1616965199999}, {"open_time": 1616965200000, "open": 54874.27, "high": 55340.5, "low": 54843.96, "close": 55133.88, "volume": 3.887896, "close_time": 1616968799999}, {"open_time": 1616968800000, "open": 55198.31, "high": 55648.19, "low": 55028.02, "close": 55605.07, "volume": 4.090794, "close_time": 1616972399999}, {"open_time": 1616972400000, "open": 55582.84, "high": 55868.0, "low": 55513.86, "close": 55773.8, "volume": 3.547693, "close_time": 1616975999999}, {"open_time": 1616976000000, "open": 55809.0, "high": 55947.65, "low": 55298.68, "close": 55384.4, "volume": 7.790251, "close_time": 1616979599999}, {"open_time": 1616979600000, "open": 55399.44, "high": 55482.48, "low": 54980.37, "close": 55188.25, "volume": 7.169243, "close_time": 1616983199999}, {"open_time": 1616983200000, "open": 55232.16, "high": 55504.0, "low": 55166.0, "close": 55336.69, "volume": 6.126193, "close_time": 1616986799999}, {"open_time": 1616986800000, "open": 55400.0, "high": 55551.17, "low": 55300.69, "close": 55381.54, "volume": 10.31587, "close_time": 1616990399999}, {"open_time": 1616990400000, "open": 55419.86, "high": 55503.72, "low": 55136.4, "close": 55328.44, "volume": 7.888295, "close_time": 1616993999999}, {"open_time": 1616994000000, "open": 55367.08, "high": 55404.15, "low": 54914.74, "close": 55078.74, "volume": 8.889269, "close_time": 1616997599999}, {"open_time": 1616997600000, "open": 55025.03, "high": 55504.0, "low": 55025.03, "close": 55379.16, "volume": 6.219623, "close_time": 1617001199999}, {"open_time": 1617001200000, "open": 55382.44, "high": 56152.54, "low": 55354.48, "close": 55903.59, "volume": 8.791042, "close_time": 1617004799999}, {"open_time": 1617004800000, "open": 55913.21, "high": 57198.44, "low": 55913.21, "close": 57111.27, "volume": 10.657101, "close_time": 1617008399999}, {"open_time": 1617008400000, "open": 57179.1, "high": 58215.61, "low": 56958.31, "close": 57968.02, "volume": 22.943325, "close_time": 1617011999999}, {"open_time": 1617012000000, "open": 58015.28, "high": 58337.33, "low": 57789.47, "close": 57989.05, "volume": 11.811977, "close_time": 1617015599999}, {"open_time": 1617015600000, "open": 58047.88, "high": 58104.18, "low": 57591.45, "close": 57727.1, "volume": 6.372395, "close_time": 1617019199999}, {"open_time": 1617019200000, "open": 57873.02, "high": 58401.15, "low": 57812.61, "close": 58041.06, "volume": 8.144563, "close_time": 1617022799999}, {"open_time": 1617022800000, "open": 58121.76, "high": 58189.65, "low": 57814.87, "close": 57952.43, "volume": 12.894304, "close_time": 1617026399999}, {"open_time": 1617026400000, "open": 57952.42, "high": 58178.45, "low": 57853.0, "close": 58055.33, "volume": 9.595562, "close_time": 1617029999999}, {"open_time": 1617030000000, "open": 58093.69, "high": 58160.0, "low": 57274.18, "close": 57722.75, "volume": 21.706141, "close_time": 1617033599999}, {"open_time": 1617033600000, "open": 57788.51, "high": 57827.58, "low": 57178.75, "close": 57665.4, "volume": 13.294833, "close_time": 1617037199999}, {"open_time": 1617037200000, "open": 57595.11, "high": 58290.07, "low": 57561.34, "close": 57908.91, "volume": 5.785615, "close_time": 1617040799999}, {"open_time": 1617040800000, "open": 57926.98, "high": 58000.0, "low": 57552.6, "close": 57795.54, "volume": 4.079291, "close_time": 1617044399999}, {"open_time": 1617044400000, "open": 57813.17, "high": 57866.26, "low": 57425.6, "close": 57616.27, "volume": 9.03834, "close_time": 1617047999999}, {"open_time": 1617048000000, "open": 57567.21, "high": 57588.59, "low": 57063.47, "close": 57231.0, "volume": 4.373042, "close_time": 1617051599999}, {"open_time": 1617051600000, "open": 57243.4, "high": 57652.91, "low": 57218.22, "close": 57536.5, "volume": 1.604284, "close_time": 1617055199999}, {"open_time": 1617055200000, "open": 57525.11, "high": 57893.15, "low": 57468.96, "close": 57748.33, "volume": 4.04518, "close_time": 1617058799999}, {"open_time": 1617058800000, "open": 57752.79, "high": 57755.68, "low": 57295.13, "close": 57611.51, "volume": 2.943692, "close_time": 1617062399999}, {"open_time": 1617062400000, "open": 57677.07, "high": 57749.95, "low": 57394.59, "close": 57543.42, "volume": 3.364736, "close_time": 1617065999999}, {"open_time": 1617066000000, "open": 57520.15, "high": 57608.07, "low": 57261.42, "close": 57385.08, "volume": 4.87853, "close_time": 1617069599999}, {"open_time": 1617069600000, "open": 57317.83, "high": 57424.21, "low": 57185.19, "close": 57285.51, "volume": 5.917647, "close_time": 1617073199999}, {"open_time": 1617073200000, "open": 57328.13, "high": 57355.55, "low": 57119.94, "close": 57188.06, "volume": 5.68926, "close_time": 1617076799999}, {"open_time": 1617076800000, "open": 57159.75, "high": 57790.51, "low": 57076.67, "close": 57596.73, "volume": 4.0648, "close_time": 1617080399999}, {"open_time": 1617080400000, "open": 57536.41, "high": 57686.14, "low": 57384.44, "close": 57686.14, "volume": 3.937659, "close_time": 1617083999999}, {"open_time": 1617084000000, "open": 57623.98, "high": 58259.42, "low": 57492.84, "close": 58004.76, "volume": 6.778443, "close_time": 1617087599999}, {"open_time": 1617087600000, "open": 58096.66, "high": 58259.42, "low": 57964.97, "close": 58075.7, "volume": 2.930103, "close_time": 1617091199999}, {"open_time": 1617091200000, "open": 58154.3, "high": 58193.2, "low": 57747.31, "close": 57951.43, "volume": 2.680127, "close_time": 1617094799999}, {"open_time": 1617094800000, "open": 57928.94, "high": 58916.66, "low": 57868.92, "close": 58846.54, "volume": 7.214675, "close_time": 1617098399999}, {"open_time": 1617098400000, "open": 58878.3, "high": 59310.65, "low": 58630.59, "close": 58865.86, "volume": 10.398143, "close_time": 1617101999999}, {"open_time": 1617102000000, "open": 58887.57, "high": 59242.5, "low": 58887.57, "close": 59203.44, "volume": 7.445056, "close_time": 1617105599999}, {"open_time": 1617105600000, "open": 59227.89, "high": 59359.65, "low": 59000.0, "close": 59139.11, "volume": 15.554683, "close_time": 1617109199999}, {"open_time": 1617109200000, "open": 59189.96, "high": 59268.28, "low": 58821.46, "close": 58914.71, "volume": 8.673911, "close_time": 1617112799999}, {"open_time": 1617112800000, "open": 58916.7, "high": 58998.21, "low": 58621.19, "close": 58859.38, "volume": 8.065289, "close_time": 1617116399999}, {"open_time": 1617116400000, "open": 58839.92, "high": 58952.56, "low": 58508.05, "close": 58531.33, "volume": 5.423761, "close_time": 1617119999999}, {"open_time": 1617120000000, "open": 58536.52, "high": 58792.61, "low": 58464.86, "close": 58686.13, "volume": 8.845165, "close_time": 1617123599999}, {"open_time": 1617123600000, "open": 58758.8, "high": 58864.87, "low": 58651.2, "close": 58715.84, "volume": 6.057152, "close_time": 1617127199999}, {"open_time": 1617127200000, "open": 58740.04, "high": 59116.78, "low": 58722.47, "close": 58826.0, "volume": 3.245129, "close_time": 1617130799999}, {"open_time": 1617130800000, "open": 58828.61, "high": 59027.71, "low": 58710.62, "close": 58965.68, "volume": 3.672857, "close_time": 1617134399999}, {"open_time": 1617134400000, "open": 59081.73, "high": 59099.23, "low": 58395.98, "close": 58622.57, "volume": 8.695608, "close_time": 1617137999999}, {"open_time": 1617138000000, "open": 58622.57, "high": 58819.14, "low": 58563.24, "close": 58757.86, "volume": 2.11409, "close_time": 1617141599999}, {"open_time": 1617141600000, "open": 58772.45, "high": 58896.24, "low": 58623.65, "close": 58664.76, "volume": 5.144472, "close_time": 1617145199999}, {"open_time": 1617145200000, "open": 58670.99, "high": 58762.87, "low": 58536.0, "close": 58747.49, "volume": 3.120625, "close_time": 1617148799999}, {"open_time": 1617148800000, "open": 58717.24, "high": 59017.83, "low": 58672.31, "close": 58984.05, "volume": 4.106787, "close_time": 1617152399999}, {"open_time": 1617152400000, "open": 58986.75, "high": 58996.65, "low": 58840.87, "close": 58892.93, "volume": 3.541348, "close_time": 1617155999999}, {"open_time": 1617156000000, "open": 58878.0, "high": 58879.75, "low": 58641.71, "close": 58646.14, "volume": 12.076998, "close_time": 1617159599999}, {"open_time": 1617159600000, "open": 58638.28, "high": 58693.71, "low": 58376.79, "close": 58574.37, "volume": 8.050809, "close_time": 1617163199999}, {"open_time": 1617163200000, "open": 58540.71, "high": 58768.0, "low": 58467.29, "close": 58744.56, "volume": 2.846704, "close_time": 1617166799999}, {"open_time": 1617166800000, "open": 58696.78, "high": 58713.08, "low": 58529.83, "close": 58689.33, "volume": 5.760618, "close_time": 1617170399999}, {"open_time": 1617170400000, "open": 58713.34, "high": 59786.59, "low": 58657.74, "close": 59702.12, "volume": 11.248054, "close_time": 1617173999999}, {"open_time": 1617174000000, "open": 59716.02, "high": 59787.24, "low": 57501.0, "close": 58157.79, "volume": 24.002226, "close_time": 1617177599999}, {"open_time": 1617177600000, "open": 58157.79, "high": 58200.46, "low": 56857.7, "close": 57965.16, "volume": 39.85097, "close_time": 1617181199999}, {"open_time": 1617181200000, "open": 57929.13, "high": 58247.57, "low": 57700.99, "close": 57953.19, "volume": 7.255163, "close_time": 1617184799999}, {"open_time": 1617184800000, "open": 57965.75, "high": 58077.51, "low": 57288.22, "close": 57545.81, "volume": 11.095871, "close_time": 1617188399999}, {"open_time": 1617188400000, "open": 57722.66, "high": 58112.79, "low": 57637.16, "close": 58015.91, "volume": 13.521684, "close_time": 1617191999999}, {"open_time": 1617192000000, "open": 58000.01, "high": 58317.13, "low": 57668.01, "close": 58100.9, "volume": 6.730467, "close_time": 1617195599999}, {"open_time": 1617195600000, "open": 58168.38, "high": 58794.52, "low": 58103.52, "close": 58569.37, "volume": 9.824935, "close_time": 1617199199999}, {"open_time": 1617199200000, "open": 58600.0, "high": 58723.47, "low": 58358.6, "close": 58625.63, "volume": 6.73626, "close_time": 1617202799999}, {"open_time": 1617202800000, "open": 58626.22, "high": 59425.22, "low": 58626.22, "close": 59300.0, "volume": 22.184894, "close_time": 1617206399999}, {"open_time": 1617206400000, "open": 59300.01, "high": 59646.2, "low": 58761.66, "close": 59006.78, "volume": 9.550123, "close_time": 1617209999999}, {"open_time": 1617210000000, "open": 59006.44, "high": 59255.12, "low": 58902.79, "close": 59242.29, "volume": 14.988441, "close_time": 1617213599999}, {"open_time": 1617213600000, "open": 59299.99, "high": 59573.92, "low": 59164.87, "close": 59310.16, "volume": 3.533053, "close_time": 1617217199999}, {"open_time": 1617217200000, "open": 59354.88, "high": 59549.57, "low": 58442.88, "close": 58570.88, "volume": 8.737037, "close_time": 1617220799999}, {"open_time": 1617220800000, "open": 58600.7, "high": 59041.66, "low": 58313.67, "close": 58929.98, "volume": 13.533356, "close_time": 1617224399999}, {"open_time": 1617224400000, "open": 58962.98, "high": 59276.23, "low": 58694.24, "close": 58935.59, "volume": 9.784777, "close_time": 1617227999999}, {"open_time": 1617228000000, "open": 58937.43, "high": 59001.71, "low": 58594.64, "close": 58630.43, "volume": 4.448165, "close_time": 1617231599999}, {"open_time": 1617231600000, "open": 58602.19, "high": 58880.79, "low": 58555.76, "close": 58773.06, "volume": 7.669854, "close_time": 1617235199999}, {"open_time": 1617235200000, "open": 58747.08, "high": 59272.66, "low": 58747.08, "close": 59240.35, "volume": 20.422701, "close_time": 1617238799999}, {"open_time": 1617238800000, "open": 59240.35, "high": 59319.91, "low": 58964.79, "close": 59161.66, "volume": 9.458569, "close_time": 1617242399999}, {"open_time": 1617242400000, "open": 59138.84, "high": 59296.89, "low": 59037.28, "close": 59090.38, "volume": 4.404238, "close_time": 1617245999999}, {"open_time": 1617246000000, "open": 59085.82, "high": 59162.89, "low": 58935.75, "close": 59114.97, "volume": 5.754621, "close_time": 1617249599999}, {"open_time": 1617249600000, "open": 59120.09, "high": 59230.35, "low": 58626.92, "close": 58867.53, "volume": 9.731658, "close_time": 1617253199999}, {"open_time": 1617253200000, "open": 58887.6, "high": 58949.62, "low": 58719.95, "close": 58753.03, "volume": 2.649246, "close_time": 1617256799999}, {"open_time": 1617256800000, "open": 58765.45, "high": 59032.67, "low": 58684.1, "close": 58751.95, "volume": 6.572463, "close_time": 1617260399999}, {"open_time": 1617260400000, "open": 58755.62, "high": 58950.71, "low": 58521.49, "close": 58899.98, "volume": 4.26851, "close_time": 1617263999999}, {"open_time": 1617264000000, "open": 58897.45, "high": 59487.01, "low": 58561.46, "close": 58849.27, "volume": 11.431518, "close_time": 1617267599999}, {"open_time": 1617267600000, "open": 58866.58, "high": 59250.72, "low": 58728.49, "close": 58848.87, "volume": 10.354143, "close_time": 1617271199999}, {"open_time": 1617271200000, "open": 58879.34, "high": 58964.0, "low": 58493.17, "close": 58608.16, "volume": 9.791849, "close_time": 1617274799999}, {"open_time": 1617274800000, "open": 58616.85, "high": 58661.82, "low": 58138.89, "close": 58591.43, "volume": 9.168548, "close_time": 1617278399999}, {"open_time": 1617278400000, "open": 58590.19, "high": 58750.1, "low": 58403.3, "close": 58738.28, "volume": 12.796463, "close_time": 1617281999999}, {"open_time": 1617282000000, "open": 58730.95, "high": 59095.68, "low": 58703.33, "close": 58915.18, "volume": 8.093049, "close_time": 1617285599999}, {"open_time": 1617285600000, "open": 58905.4, "high": 59070.27, "low": 58782.44, "close": 58995.54, "volume": 15.603445, "close_time": 1617289199999}, {"open_time": 1617289200000, "open": 59036.31, "high": 59250.0, "low": 58934.23, "close": 58975.88, "volume": 19.685042, "close_time": 1617292799999}, {"open_time": 1617292800000, "open": 59079.53, "high": 59134.38, "low": 58637.77, "close": 58751.33, "volume": 7.80917, "close_time": 1617296399999}, {"open_time": 1617296400000, "open": 58766.0, "high": 58842.25, "low": 58314.52, "close": 58487.01, "volume": 6.962403, "close_time": 1617299999999}, {"open_time": 1617300000000, "open": 58458.48, "high": 58824.55, "low": 57943.49, "close": 58721.73, "volume": 14.502882, "close_time": 1617303599999}, {"open_time": 1617303600000, "open": 58721.73, "high": 58936.57, "low": 58609.69, "close": 58923.85, "volume": 4.053146, "close_time": 1617307199999}, {"open_time": 1617307200000, "open": 58918.18, "high": 59045.32, "low": 58730.72, "close": 58895.94, "volume": 5.621054, "close_time": 1617310799999}, {"open_time": 1617310800000, "open": 58877.35, "high": 58924.94, "low": 58552.63, "close": 58750.12, "volume": 7.25786, "close_time": 1617314399999}, {"open_time": 1617314400000, "open": 58776.47, "high": 59024.98, "low": 58615.27, "close": 58985.6, "volume": 10.419745, "close_time": 1617317999999}, {"open_time": 1617318000000, "open": 58996.54, "high": 59062.66, "low": 58708.0, "close": 58723.68, "volume": 9.073253, "close_time": 1617321599999}, {"open_time": 1617321600000, "open": 58735.38, "high": 58882.13, "low": 58466.66, "close": 58635.63, "volume": 9.955996, "close_time": 1617325199999}, {"open_time": 1617325200000, "open": 58659.2, "high": 59018.51, "low": 58651.68, "close": 58868.0, "volume": 9.75415, "close_time": 1617328799999}, {"open_time": 1617328800000, "open": 58895.46, "high": 60171.61, "low": 58872.16, "close": 59690.91, "volume": 63.275592, "close_time": 1617332399999}, {"open_time": 1617332400000, "open": 59703.24, "high": 60017.23, "low": 59601.77, "close": 59862.24, "volume": 29.974377, "close_time": 1617335999999}, {"open_time": 1617336000000, "open": 59872.76, "high": 60001.86, "low": 59419.97, "close": 59590.08, "volume": 10.366903, "close_time": 1617339599999}, {"open_time": 1617339600000, "open": 59590.08, "high": 59673.82, "low": 59381.52, "close": 59532.01, "volume": 20.333028, "close_time": 1617343199999}, {"open_time": 1617343200000, "open": 59596.65, "high": 59641.77, "low": 59312.33, "close": 59534.01, "volume": 4.631488, "close_time": 1617346799999}, {"open_time": 1617346800000, "open": 59550.81, "high": 59743.1, "low": 59431.94, "close": 59431.95, "volume": 4.442721, "close_time": 1617350399999}, {"open_time": 1617350400000, "open": 59453.55, "high": 59633.14, "low": 59426.26, "close": 59490.71, "volume": 8.165393, "close_time": 1617353999999}, {"open_time": 1617354000000, "open": 59490.71, "high": 59681.38, "low": 59227.18, "close": 59621.3, "volume": 10.96401, "close_time": 1617357599999}, {"open_time": 1617357600000, "open": 59617.22, "high": 59657.35, "low": 59462.08, "close": 59611.97, "volume": 10.571082, "close_time": 1617361199999}, {"open_time": 1617361200000, "open": 59642.79, "high": 59642.79, "low": 59406.54, "close": 59524.52, "volume": 2.654104, "close_time": 1617364799999}, {"open_time": 1617364800000, "open": 59591.99, "high": 59607.32, "low": 59194.95, "close": 59496.49, "volume": 5.609899, "close_time": 1617368399999}, {"open_time": 1617368400000, "open": 59467.11, "high": 59520.24, "low": 58962.5, "close": 59194.31, "volume": 16.738451, "close_time": 1617371999999}, {"open_time": 1617372000000, "open": 59220.21, "high": 59376.01, "low": 59066.31, "close": 59353.83, "volume": 9.34587, "close_time": 1617375599999}, {"open_time": 1617375600000, "open": 59353.83, "high": 59628.54, "low": 59353.83, "close": 59482.5, "volume": 7.096714, "close_time": 1617379199999}, {"open_time": 1617379200000, "open": 59482.5, "high": 59569.41, "low": 59189.96, "close": 59260.7, "volume": 5.86337, "close_time": 1617382799999}, {"open_time": 1617382800000, "open": 59273.81, "high": 59273.82, "low": 59090.33, "close": 59183.89, "volume": 11.48947, "close_time": 1617386399999}, {"open_time": 1617386400000, "open": 59161.43, "high": 59274.55, "low": 59006.87, "close": 59110.6, "volume": 3.723229, "close_time": 1617389999999}, {"open_time": 1617390000000, "open": 59082.58, "high": 59082.58, "low": 58546.97, "close": 58828.31, "volume": 12.359392, "close_time": 1617393599999}, {"open_time": 1617393600000, "open": 58847.3, "high": 58956.35, "low": 58561.16, "close": 58676.74, "volume": 7.648015, "close_time": 1617397199999}, {"open_time": 1617397200000, "open": 58660.0, "high": 58881.9, "low": 58444.89, "close": 58763.21, "volume": 6.510251, "close_time": 1617400799999}, {"open_time": 1617400800000, "open": 58723.85, "high": 58922.35, "low": 58703.99, "close": 58818.29, "volume": 2.298714, "close_time": 1617404399999}, {"open_time": 1617404400000, "open": 58804.26, "high": 59205.9, "low": 58755.1, "close": 58980.0, "volume": 4.832466, "close_time": 1617407999999}, {"open_time": 1617408000000, "open": 58958.71, "high": 59440.18, "low": 58958.71, "close": 59391.42, "volume": 16.768226, "close_time": 1617411599999}, {"open_time": 1617411600000, "open": 59391.55, "high": 59391.55, "low": 59001.0, "close": 59267.55, "volume": 5.753297, "close_time": 1617415199999}, {"open_time": 1617415200000, "open": 59224.92, "high": 59400.0, "low": 59139.06, "close": 59391.0, "volume": 5.079012, "close_time": 1617418799999}, {"open_time": 1617418800000, "open": 59402.41, "high": 59402.41, "low": 59167.01, "close": 59204.01, "volume": 4.30496, "close_time": 1617422399999}, {"open_time": 1617422400000, "open": 59219.73, "high": 59447.69, "low": 59219.73, "close": 59405.55, "volume": 2.154506, "close_time": 1617425999999}, {"open_time": 1617426000000, "open": 59409.6, "high": 59522.23, "low": 59334.92, "close": 59452.54, "volume": 3.139683, "close_time": 1617429599999}, {"open_time": 1617429600000, "open": 59506.45, "high": 59506.45, "low": 59234.37, "close": 59397.69, "volume": 2.668501, "close_time": 1617433199999}, {"open_time": 1617433200000, "open": 59411.75, "high": 59445.89, "low": 59270.88, "close": 59306.96, "volume": 10.45411, "close_time": 1617436799999}, {"open_time": 1617436800000, "open": 59376.22, "high": 59780.83, "low": 58758.94, "close": 59055.96, "volume": 22.306453, "close_time": 1617440399999}, {"open_time": 1617440400000, "open": 59043.89, "high": 59430.77, "low": 58814.3, "close": 59415.78, "volume": 6.001905, "close_time": 1617443999999}, {"open_time": 1617444000000, "open": 59443.41, "high": 59698.33, "low": 59344.76, "close": 59344.76, "volume": 5.223616, "close_time": 1617447599999}, {"open_time": 1617447600000, "open": 59357.93, "high": 59428.88, "low": 59176.33, "close": 59263.31, "volume": 6.321469, "close_time": 1617451199999}, {"open_time": 1617451200000, "open": 59271.09, "high": 59390.45, "low": 59205.21, "close": 59256.15, "volume": 2.390745, "close_time": 1617454799999}, {"open_time": 1617454800000, "open": 59265.57, "high": 59450.14, "low": 59154.05, "close": 59392.54, "volume": 3.461631, "close_time": 1617458399999}, {"open_time": 1617458400000, "open": 59423.43, "high": 59429.6, "low": 59123.52, "close": 59145.57, "volume": 3.69396, "close_time": 1617461999999}, {"open_time": 1617462000000, "open": 59118.82, "high": 59235.18, "low": 58811.29, "close": 58825.12, "volume": 10.115397, "close_time": 1617465599999}, {"open_time": 1617465600000, "open": 58882.57, "high": 59123.48, "low": 58619.17, "close": 58748.58, "volume": 11.418409, "close_time": 1617469199999}, {"open_time": 1617469200000, "open": 58790.99, "high": 58802.06, "low": 58169.36, "close": 58247.86, "volume": 15.619194, "close_time": 1617472799999}, {"open_time": 1617472800000, "open": 58169.36, "high": 58474.83, "low": 57759.31, "close": 58444.9, "volume": 31.23664, "close_time": 1617476399999}, {"open_time": 1617476400000, "open": 58440.06, "high": 58718.33, "low": 58159.18, "close": 58608.96, "volume": 16.376688, "close_time": 1617479999999}, {"open_time": 1617480000000, "open": 58580.92, "high": 58580.92, "low": 57862.48, "close": 58035.0, "volume": 13.492753, "close_time": 1617483599999}, {"open_time": 1617483600000, "open": 58016.84, "high": 58270.93, "low": 57496.77, "close": 57664.93, "volume": 11.787465, "close_time": 1617487199999}, {"open_time": 1617487200000, "open": 57622.48, "high": 57796.86, "low": 57098.12, "close": 57572.93, "volume": 29.585764, "close_time": 1617490799999}, {"open_time": 1617490800000, "open": 57546.12, "high": 57800.0, "low": 56897.85, "close": 57054.29, "volume": 40.284745, "close_time": 1617494399999}, {"open_time": 1617494400000, "open": 57061.2, "high": 57222.16, "low": 56500.01, "close": 56652.99, "volume": 43.886741, "close_time": 1617497999999}, {"open_time": 1617498000000, "open": 56629.0, "high": 57115.84, "low": 56442.0, "close": 56957.71, "volume": 41.965193, "close_time": 1617501599999}, {"open_time": 1617501600000, "open": 57011.52, "high": 57417.57, "low": 56990.17, "close": 57367.42, "volume": 15.817119, "close_time": 1617505199999}, {"open_time": 1617505200000, "open": 57367.42, "high": 57582.5, "low": 57167.43, "close": 57515.49, "volume": 16.68266, "close_time": 1617508799999}, {"open_time": 1617508800000, "open": 57495.57, "high": 57666.66, "low": 57383.49, "close": 57560.1, "volume": 6.313501, "close_time": 1617512399999}, {"open_time": 1617512400000, "open": 57592.61, "high": 57654.08, "low": 57300.0, "close": 57454.24, "volume": 7.846615, "close_time": 1617515999999}, {"open_time": 1617516000000, "open": 57424.24, "high": 57533.15, "low": 57154.85, "close": 57371.15, "volume": 8.633838, "close_time": 1617519599999}, {"open_time": 1617519600000, "open": 57409.4, "high": 57597.63, "low": 57264.04, "close": 57597.63, "volume": 3.995027, "close_time": 1617523199999}, {"open_time": 1617523200000, "open": 57629.93, "high": 57673.73, "low": 57424.6, "close": 57436.39, "volume": 4.178519, "close_time": 1617526799999}, {"open_time": 1617526800000, "open": 57451.98, "high": 57702.07, "low": 57451.98, "close": 57702.07, "volume": 1.279226, "close_time": 1617530399999}, {"open_time": 1617530400000, "open": 57703.34, "high": 57788.28, "low": 57539.87, "close": 57685.2, "volume": 3.028167, "close_time": 1617533999999}, {"open_time": 1617534000000, "open": 57738.7, "high": 57738.7, "low": 57171.65, "close": 57249.46, "volume": 9.405017, "close_time": 1617537599999}, {"open_time": 1617537600000, "open": 57268.59, "high": 57927.0, "low": 57022.7, "close": 57755.95, "volume": 10.04083, "close_time": 1617541199999}, {"open_time": 1617541200000, "open": 57759.5, "high": 58169.35, "low": 57759.5, "close": 58169.35, "volume": 8.689555, "close_time": 1617544799999}, {"open_time": 1617544800000, "open": 58169.35, "high": 58281.14, "low": 58040.38, "close": 58100.15, "volume": 5.190758, "close_time": 1617548399999}, {"open_time": 1617548400000, "open": 58145.51, "high": 58482.2, "low": 57750.01, "close": 57914.9, "volume": 23.166074, "close_time": 1617551999999}, {"open_time": 1617552000000, "open": 57886.78, "high": 58075.73, "low": 57659.23, "close": 58075.73, "volume": 16.192647, "close_time": 1617555599999}, {"open_time": 1617555600000, "open": 58101.43, "high": 58261.44, "low": 58019.59, "close": 58199.8, "volume": 3.102522, "close_time": 1617559199999}, {"open_time": 1617559200000, "open": 58194.96, "high": 58260.49, "low": 57962.48, "close": 58092.93, "volume": 3.315872, "close_time": 1617562799999}, {"open_time": 1617562800000, "open": 58103.46, "high": 58168.42, "low": 57760.81, "close": 57950.0, "volume": 2.96195, "close_time": 1617566399999}, {"open_time": 1617566400000, "open": 57969.73, "high": 58056.25, "low": 57837.57, "close": 58033.27, "volume": 2.431176, "close_time": 1617569999999}, {"open_time": 1617570000000, "open": 58005.59, "high": 58174.27, "low": 57994.66, "close": 58074.82, "volume": 1.295205, "close_time": 1617573599999}, {"open_time": 1617573600000, "open": 58059.91, "high": 58221.54, "low": 57896.36, "close": 58119.28, "volume": 3.52552, "close_time": 1617577199999}, {"open_time": 1617577200000, "open": 58151.11, "high": 58296.42, "low": 58106.74, "close": 58179.83, "volume": 2.009686, "close_time": 1617580799999}, {"open_time": 1617580800000, "open": 58236.24, "high": 58390.35, "low": 57901.46, "close": 57918.33, "volume": 8.782769, "close_time": 1617584399999}, {"open_time": 1617584400000, "open": 57915.39, "high": 57915.39, "low": 57659.23, "close": 57772.75, "volume": 8.879071, "close_time": 1617587999999}, {"open_time": 1617588000000, "open": 57694.02, "high": 57787.82, "low": 57425.72, "close": 57576.94, "volume": 7.607809, "close_time": 1617591599999}, {"open_time": 1617591600000, "open": 57559.23, "high": 57730.13, "low": 57320.35, "close": 57447.08, "volume": 9.062599, "close_time": 1617595199999}, {"open_time": 1617595200000, "open": 57462.94, "high": 57601.21, "low": 57293.25, "close": 57339.74, "volume": 5.05715, "close_time": 1617598799999}, {"open_time": 1617598800000, "open": 57285.71, "high": 57358.67, "low": 56867.34, "close": 56923.79, "volume": 9.008916, "close_time": 1617602399999}, {"open_time": 1617602400000, "open": 56858.51, "high": 57306.84, "low": 56803.82, "close": 57238.59, "volume": 6.745739, "close_time": 1617605999999}, {"open_time": 1617606000000, "open": 57089.64, "high": 57359.36, "low": 56982.78, "close": 57280.63, "volume": 4.85407, "close_time": 1617609599999}, {"open_time": 1617609600000, "open": 57275.97, "high": 57340.38, "low": 56801.82, "close": 57148.9, "volume": 5.210444, "close_time": 1617613199999}, {"open_time": 1617613200000, "open": 57148.89, "high": 57538.39, "low": 56996.4, "close": 57520.53, "volume": 5.95047, "close_time": 1617616799999}, {"open_time": 1617616800000, "open": 57520.82, "high": 57708.05, "low": 57335.51, "close": 57708.05, "volume": 5.116504, "close_time": 1617620399999}, {"open_time": 1617620400000, "open": 57714.28, "high": 57748.35, "low": 57559.5, "close": 57733.07, "volume": 6.579503, "close_time": 1617623999999}, {"open_time": 1617624000000, "open": 57749.99, "high": 58115.61, "low": 57749.99, "close": 57968.72, "volume": 6.536438, "close_time": 1617627599999}, {"open_time": 1617627600000, "open": 57999.58, "high": 58125.31, "low": 57751.88, "close": 58121.84, "volume": 4.779469, "close_time": 1617631199999}, {"open_time": 1617631200000, "open": 58135.15, "high": 59163.59, "low": 58135.15, "close": 59163.59, "volume": 28.263628, "close_time": 1617634799999}, {"open_time": 1617634800000, "open": 59163.59, "high": 59259.78, "low": 58835.25, "close": 59006.03, "volume": 17.922695, "close_time": 1617638399999}, {"open_time": 1617638400000, "open": 59039.24, "high": 59211.35, "low": 58895.65, "close": 58955.34, "volume": 8.850777, "close_time": 1617641999999}, {"open_time": 1617642000000, "open": 59072.84, "high": 59084.26, "low": 58606.51, "close": 58966.07, "volume": 5.377108, "close_time": 1617645599999}, {"open_time": 1617645600000, "open": 58966.07, "high": 59019.53, "low": 58750.11, "close": 58825.3, "volume": 3.717633, "close_time": 1617649199999}, {"open_time": 1617649200000, "open": 58911.2, "high": 59082.36, "low": 58809.21, "close": 59016.76, "volume": 2.881148, "close_time": 1617652799999}, {"open_time": 1617652800000, "open": 59038.76, "high": 59090.29, "low": 58750.0, "close": 58800.35, "volume": 10.893093, "close_time": 1617656399999}, {"open_time": 1617656400000, "open": 58775.76, "high": 58884.11, "low": 58500.0, "close": 58657.16, "volume": 4.390223, "close_time": 1617659999999}, {"open_time": 1617660000000, "open": 58727.78, "high": 58952.07, "low": 58696.71, "close": 58883.67, "volume": 6.486181, "close_time": 1617663599999}, {"open_time": 1617663600000, "open": 58879.82, "high": 59110.55, "low": 58558.76, "close": 59110.55, "volume": 11.547019, "close_time": 1617667199999}, {"open_time": 1617667200000, "open": 59131.13, "high": 59496.9, "low": 59049.28, "close": 59341.04, "volume": 20.368312, "close_time": 1617670799999}, {"open_time": 1617670800000, "open": 59342.45, "high": 59500.0, "low": 58731.31, "close": 58799.95, "volume": 17.879229, "close_time": 1617674399999}, {"open_time": 1617674400000, "open": 58811.3, "high": 58858.38, "low": 58653.95, "close": 58753.77, "volume": 7.880035, "close_time": 1617677999999}, {"open_time": 1617678000000, "open": 58753.77, "high": 58938.59, "low": 58595.97, "close": 58595.97, "volume": 4.475683, "close_time": 1617681599999}, {"open_time": 1617681600000, "open": 58587.1, "high": 58907.91, "low": 58587.1, "close": 58776.65, "volume": 2.506567, "close_time": 1617685199999}, {"open_time": 1617685200000, "open": 58798.83, "high": 59014.66, "low": 58747.97, "close": 58854.43, "volume": 1.603276, "close_time": 1617688799999}, {"open_time": 1617688800000, "open": 58835.94, "high": 58970.51, "low": 58631.79, "close": 58817.49, "volume": 4.70652, "close_time": 1617692399999}, {"open_time": 1617692400000, "open": 58802.97, "high": 58913.36, "low": 58360.15, "close": 58580.94, "volume": 11.625235, "close_time": 1617695999999}, {"open_time": 1617696000000, "open": 58563.73, "high": 58995.52, "low": 58298.24, "close": 58510.64, "volume": 54.396961, "close_time": 1617699599999}, {"open_time": 1617699600000, "open": 58480.12, "high": 58738.32, "low": 58416.69, "close": 58681.02, "volume": 6.971039, "close_time": 1617703199999}, {"open_time": 1617703200000, "open": 58672.42, "high": 58749.63, "low": 58370.34, "close": 58380.63, "volume": 12.463274, "close_time": 1617706799999}, {"open_time": 1617706800000, "open": 58372.43, "high": 58544.71, "low": 58320.79, "close": 58544.71, "volume": 13.838881, "close_time": 1617710399999}, {"open_time": 1617710400000, "open": 58521.59, "high": 58988.7, "low": 58445.83, "close": 58486.18, "volume": 19.482699, "close_time": 1617713999999}, {"open_time": 1617714000000, "open": 58526.33, "high": 58636.41, "low": 58344.92, "close": 58443.5, "volume": 6.421843, "close_time": 1617717599999}, {"open_time": 1617717600000, "open": 58400.0, "high": 58400.0, "low": 57401.96, "close": 57943.55, "volume": 58.440087, "close_time": 1617721199999}, {"open_time": 1617721200000, "open": 57923.11, "high": 58048.23, "low": 57613.94, "close": 57853.92, "volume": 24.581803, "close_time": 1617724799999}, {"open_time": 1617724800000, "open": 57834.7, "high": 58189.08, "low": 57727.88, "close": 58067.6, "volume": 15.297714, "close_time": 1617728399999}, {"open_time": 1617728400000, "open": 58072.65, "high": 58258.52, "low": 58012.39, "close": 58245.23, "volume": 7.928799, "close_time": 1617731999999}, {"open_time": 1617732000000, "open": 58245.24, "high": 58250.0, "low": 58016.95, "close": 58239.3, "volume": 13.277737, "close_time": 1617735599999}, {"open_time": 1617735600000, "open": 58210.31, "high": 58281.94, "low": 57990.97, "close": 58229.19, "volume": 16.490219, "close_time": 1617739199999}, {"open_time": 1617739200000, "open": 58240.96, "high": 58305.91, "low": 58147.68, "close": 58230.55, "volume": 12.714912, "close_time": 1617742799999}, {"open_time": 1617742800000, "open": 58209.29, "high": 58209.29, "low": 57601.65, "close": 57845.28, "volume": 11.930488, "close_time": 1617746399999}, {"open_time": 1617746400000, "open": 57847.92, "high": 58027.28, "low": 57643.94, "close": 57895.74, "volume": 16.078194, "close_time": 1617749999999}, {"open_time": 1617750000000, "open": 57882.92, "high": 58151.21, "low": 57835.24, "close": 57995.35, "volume": 10.868963, "close_time": 1617753599999}, {"open_time": 1617753600000, "open": 57995.35, "high": 58196.54, "low": 57492.55, "close": 57656.76, "volume": 27.382798, "close_time": 1617757199999}, {"open_time": 1617757200000, "open": 57654.48, "high": 57673.94, "low": 57176.68, "close": 57509.73, "volume": 33.542216, "close_time": 1617760799999}, {"open_time": 1617760800000, "open": 57510.24, "high": 57918.16, "low": 57479.29, "close": 57789.49, "volume": 12.697726, "close_time": 1617764399999}, {"open_time": 1617764400000, "open": 57789.48, "high": 58117.56, "low": 57690.95, "close": 57924.15, "volume": 12.476315, "close_time": 1617767999999}, {"open_time": 1617768000000, "open": 57928.3, "high": 57974.44, "low": 57270.08, "close": 57647.08, "volume": 28.320066, "close_time": 1617771599999}, {"open_time": 1617771600000, "open": 57647.08, "high": 58310.26, "low": 57547.12, "close": 58262.8, "volume": 14.472824, "close_time": 1617775199999}, {"open_time": 1617775200000, "open": 58282.37, "high": 58643.67, "low": 57888.72, "close": 58022.35, "volume": 26.48488, "close_time": 1617778799999}, {"open_time": 1617778800000, "open": 58065.83, "high": 58065.83, "low": 57423.17, "close": 57864.57, "volume": 34.407376, "close_time": 1617782399999}, {"open_time": 1617782400000, "open": 57835.72, "high": 57928.63, "low": 57469.82, "close": 57758.54, "volume": 20.147313, "close_time": 1617785999999}, {"open_time": 1617786000000, "open": 57766.41, "high": 57803.18, "low": 56989.63, "close": 57475.24, "volume": 65.399317, "close_time": 1617789599999}, {"open_time": 1617789600000, "open": 57466.23, "high": 57603.94, "low": 56614.38, "close": 56819.94, "volume": 40.804803, "close_time": 1617793199999}, {"open_time": 1617793200000, "open": 56794.35, "high": 57181.9, "low": 55753.29, "close": 56300.49, "volume": 84.805786, "close_time": 1617796799999}, {"open_time": 1617796800000, "open": 56303.92, "high": 56547.81, "low": 55641.48, "close": 56466.86, "volume": 44.450723, "close_time": 1617800399999}, {"open_time": 1617800400000, "open": 56447.5, "high": 56818.38, "low": 56359.26, "close": 56754.1, "volume": 21.020493, "close_time": 1617803999999}, {"open_time": 1617804000000, "open": 56733.88, "high": 56922.24, "low": 56604.92, "close": 56660.9, "volume": 20.991226, "close_time": 1617807599999}, {"open_time": 1617807600000, "open": 56659.18, "high": 56860.13, "low": 56288.86, "close": 56440.9, "volume": 14.763408, "close_time": 1617811199999}, {"open_time": 1617811200000, "open": 56431.38, "high": 56823.78, "low": 56176.3, "close": 56613.29, "volume": 26.530177, "close_time": 1617814799999}, {"open_time": 1617814800000, "open": 56601.22, "high": 56623.68, "low": 55967.62, "close": 56018.9, "volume": 17.049156, "close_time": 1617818399999}, {"open_time": 1617818400000, "open": 56043.52, "high": 56449.96, "low": 55833.33, "close": 55853.37, "volume": 16.864212, "close_time": 1617821999999}, {"open_time": 1617822000000, "open": 55852.76, "high": 56109.16, "low": 55470.1, "close": 56022.8, "volume": 24.18233, "close_time": 1617825599999}, {"open_time": 1617825600000, "open": 56145.28, "high": 56224.88, "low": 55719.96, "close": 56224.88, "volume": 8.764875, "close_time": 1617829199999}, {"open_time": 1617829200000, "open": 56251.28, "high": 56372.75, "low": 56123.18, "close": 56196.79, "volume": 11.458502, "close_time": 1617832799999}, {"open_time": 1617832800000, "open": 56149.26, "high": 56545.39, "low": 56130.73, "close": 56461.07, "volume": 4.388587, "close_time": 1617836399999}, {"open_time": 1617836400000, "open": 56461.02, "high": 56554.95, "low": 55877.13, "close": 55921.81, "volume": 7.4879, "close_time": 1617839999999}, {"open_time": 1617840000000, "open": 55940.45, "high": 56510.73, "low": 55690.9, "close": 56436.78, "volume": 14.696786, "close_time": 1617843599999}, {"open_time": 1617843600000, "open": 56441.41, "high": 56700.0, "low": 56218.03, "close": 56516.3, "volume": 15.321491, "close_time": 1617847199999}, {"open_time": 1617847200000, "open": 56506.69, "high": 56534.57, "low": 56153.88, "close": 56493.24, "volume": 14.415008, "close_time": 1617850799999}, {"open_time": 1617850800000, "open": 56499.99, "high": 56644.58, "low": 56272.64, "close": 56545.67, "volume": 6.236724, "close_time": 1617854399999}, {"open_time": 1617854400000, "open": 56548.71, "high": 57080.86, "low": 56521.62, "close": 56932.03, "volume": 7.370466, "close_time": 1617857999999}, {"open_time": 1617858000000, "open": 56935.31, "high": 57053.57, "low": 56802.58, "close": 56816.72, "volume": 7.192748, "close_time": 1617861599999}, {"open_time": 1617861600000, "open": 56864.37, "high": 57282.32, "low": 56849.59, "close": 57107.25, "volume": 9.484429, "close_time": 1617865199999}, {"open_time": 1617865200000, "open": 57197.07, "high": 57312.38, "low": 57008.47, "close": 57027.7, "volume": 5.417296, "close_time": 1617868799999}, {"open_time": 1617868800000, "open": 57025.59, "high": 57263.47, "low": 56766.82, "close": 56910.65, "volume": 4.795183, "close_time": 1617872399999}, {"open_time": 1617872400000, "open": 56885.24, "high": 57020.67, "low": 56597.74, "close": 56668.57, "volume": 4.655777, "close_time": 1617875999999}, {"open_time": 1617876000000, "open": 56737.9, "high": 56838.75, "low": 56426.26, "close": 56744.77, "volume": 11.556965, "close_time": 1617879599999}, {"open_time": 1617879600000, "open": 56745.82, "high": 56754.46, "low": 56348.02, "close": 56462.33, "volume": 9.545932, "close_time": 1617883199999}, {"open_time": 1617883200000, "open": 56408.58, "high": 57547.95, "low": 56345.55, "close": 57455.66, "volume": 27.4068, "close_time": 1617886799999}, {"open_time": 1617886800000, "open": 57493.33, "high": 57698.79, "low": 57294.35, "close": 57441.75, "volume": 12.552219, "close_time": 1617890399999}, {"open_time": 1617890400000, "open": 57454.17, "high": 57900.0, "low": 57375.55, "close": 57657.15, "volume": 14.228777, "close_time": 1617893999999}, {"open_time": 1617894000000, "open": 57746.84, "high": 57892.81, "low": 57564.94, "close": 57758.78, "volume": 8.900001, "close_time": 1617897599999}, {"open_time": 1617897600000, "open": 57769.11, "high": 57976.89, "low": 57620.51, "close": 57715.27, "volume": 23.15647, "close_time": 1617901199999}, {"open_time": 1617901200000, "open": 57726.38, "high": 57807.4, "low": 57552.6, "close": 57739.1, "volume": 6.54125, "close_time": 1617904799999}, {"open_time": 1617904800000, "open": 57754.13, "high": 58144.15, "low": 57708.03, "close": 57962.03, "volume": 8.566557, "close_time": 1617908399999}, {"open_time": 1617908400000, "open": 57902.91, "high": 57990.54, "low": 57613.68, "close": 57740.47, "volume": 6.159743, "close_time": 1617911999999}, {"open_time": 1617912000000, "open": 57724.44, "high": 57812.77, "low": 57588.58, "close": 57666.68, "volume": 5.53029, "close_time": 1617915599999}, {"open_time": 1617915600000, "open": 57657.14, "high": 57745.23, "low": 57446.25, "close": 57677.92, "volume": 2.854592, "close_time": 1617919199999}, {"open_time": 1617919200000, "open": 57643.16, "high": 58081.86, "low": 57598.19, "close": 57883.91, "volume": 6.930803, "close_time": 1617922799999}, {"open_time": 1617922800000, "open": 57921.57, "high": 58081.85, "low": 57743.53, "close": 58070.47, "volume": 5.980798, "close_time": 1617926399999}, {"open_time": 1617926400000, "open": 58081.86, "high": 58387.27, "low": 58047.96, "close": 58287.7, "volume": 15.221706, "close_time": 1617929999999}, {"open_time": 1617930000000, "open": 58301.79, "high": 58404.28, "low": 57950.55, "close": 57952.56, "volume": 9.831682, "close_time": 1617933599999}, {"open_time": 1617933600000, "open": 57975.44, "high": 58172.26, "low": 57865.69, "close": 57890.29, "volume": 4.746462, "close_time": 1617937199999}, {"open_time": 1617937200000, "open": 57893.14, "high": 58169.24, "low": 57813.73, "close": 57989.91, "volume": 3.222753, "close_time": 1617940799999}, {"open_time": 1617940800000, "open": 57989.89, "high": 58199.21, "low": 57989.89, "close": 58186.91, "volume": 5.745908, "close_time": 1617944399999}, {"open_time": 1617944400000, "open": 58199.0, "high": 58305.3, "low": 57952.91, "close": 57952.91, "volume": 6.187609, "close_time": 1617947999999}, {"open_time": 1617948000000, "open": 57945.07, "high": 58095.59, "low": 57819.77, "close": 57819.77, "volume": 5.724101, "close_time": 1617951599999}, {"open_time": 1617951600000, "open": 57832.99, "high": 58057.44, "low": 57660.43, "close": 58049.31, "volume": 8.590225, "close_time": 1617955199999}, {"open_time": 1617955200000, "open": 58053.43, "high": 58053.43, "low": 57672.31, "close": 57753.65, "volume": 8.793075, "close_time": 1617958799999}, {"open_time": 1617958800000, "open": 57761.96, "high": 57906.98, "low": 57761.96, "close": 57891.54, "volume": 3.250231, "close_time": 1617962399999}, {"open_time": 1617962400000, "open": 57907.52, "high": 58623.84, "low": 57860.85, "close": 58623.84, "volume": 29.903615, "close_time": 1617965999999}, {"open_time": 1617966000000, "open": 58631.9, "high": 58886.76, "low": 58462.35, "close": 58501.95, "volume": 14.058604, "close_time": 1617969599999}, {"open_time": 1617969600000, "open": 58570.78, "high": 58702.74, "low": 58355.7, "close": 58456.29, "volume": 8.822248, "close_time": 1617973199999}, {"open_time": 1617973200000, "open": 58506.15, "high": 58769.93, "low": 58328.95, "close": 58414.76, "volume": 12.54747, "close_time": 1617976799999}, {"open_time": 1617976800000, "open": 58394.07, "high": 58521.93, "low": 58042.38, "close": 58339.65, "volume": 13.095091, "close_time": 1617980399999}, {"open_time": 1617980400000, "open": 58361.0, "high": 58361.01, "low": 58058.44, "close": 58232.11, "volume": 6.927749, "close_time": 1617983999999}, {"open_time": 1617984000000, "open": 58246.62, "high": 58279.41, "low": 57874.48, "close": 58167.51, "volume": 14.83487, "close_time": 1617987599999}, {"open_time": 1617987600000, "open": 58197.14, "high": 58415.69, "low": 58091.72, "close": 58409.13, "volume": 2.647374, "close_time": 1617991199999}, {"open_time": 1617991200000, "open": 58410.54, "high": 58499.99, "low": 58266.06, "close": 58345.41, "volume": 5.232378, "close_time": 1617994799999}, {"open_time": 1617994800000, "open": 58376.21, "high": 58495.34, "low": 58211.81, "close": 58360.11, "volume": 5.407454, "close_time": 1617998399999}, {"open_time": 1617998400000, "open": 58404.82, "high": 58593.9, "low": 58281.2, "close": 58351.43, "volume": 3.731978, "close_time": 1618001999999}, {"open_time": 1618002000000, "open": 58339.78, "high": 58513.84, "low": 58314.69, "close": 58364.96, "volume": 16.915321, "close_time": 1618005599999}, {"open_time": 1618005600000, "open": 58342.35, "high": 58342.35, "low": 58064.93, "close": 58066.46, "volume": 11.29519, "close_time": 1618009199999}, {"open_time": 1618009200000, "open": 58086.9, "high": 58184.33, "low": 57861.88, "close": 58114.3, "volume": 6.566098, "close_time": 1618012799999}, {"open_time": 1618012800000, "open": 58148.26, "high": 58316.7, "low": 57892.24, "close": 58112.36, "volume": 8.786714, "close_time": 1618016399999}, {"open_time": 1618016400000, "open": 58113.52, "high": 58417.09, "low": 58107.54, "close": 58415.73, "volume": 9.754333, "close_time": 1618019999999}, {"open_time": 1618020000000, "open": 58419.66, "high": 58700.97, "low": 58335.61, "close": 58700.97, "volume": 10.05178, "close_time": 1618023599999}, {"open_time": 1618023600000, "open": 58729.73, "high": 59218.98, "low": 58715.03, "close": 59209.25, "volume": 24.094338, "close_time": 1618027199999}, {"open_time": 1618027200000, "open": 59232.48, "high": 61244.86, "low": 59232.48, "close": 61070.24, "volume": 65.900784, "close_time": 1618030799999}, {"open_time": 1618030800000, "open": 61102.62, "high": 61353.31, "low": 60626.02, "close": 60835.15, "volume": 45.308357, "close_time": 1618034399999}, {"open_time": 1618034400000, "open": 60906.51, "high": 61036.01, "low": 60530.19, "close": 60595.17, "volume": 12.79764, "close_time": 1618037999999}, {"open_time": 1618038000000, "open": 60578.34, "high": 60793.95, "low": 60364.64, "close": 60466.48, "volume": 15.084332, "close_time": 1618041599999}, {"open_time": 1618041600000, "open": 60491.6, "high": 60823.18, "low": 60448.64, "close": 60496.61, "volume": 24.405536, "close_time": 1618045199999}, {"open_time": 1618045200000, "open": 60541.81, "high": 60797.46, "low": 60469.7, "close": 60787.44, "volume": 11.734516, "close_time": 1618048799999}, {"open_time": 1618048800000, "open": 60775.64, "high": 61000.0, "low": 60516.93, "close": 60653.12, "volume": 9.214485, "close_time": 1618052399999}, {"open_time": 1618052400000, "open": 60648.54, "high": 60705.71, "low": 60505.15, "close": 60564.87, "volume": 8.364871, "close_time": 1618055999999}, {"open_time": 1618056000000, "open": 60584.82, "high": 60812.52, "low": 59899.4, "close": 60083.2, "volume": 33.611807, "close_time": 1618059599999}, {"open_time": 1618059600000, "open": 60139.76, "high": 60475.08, "low": 59988.43, "close": 60463.06, "volume": 12.553152, "close_time": 1618063199999}, {"open_time": 1618063200000, "open": 60470.12, "high": 60496.12, "low": 60274.08, "close": 60403.37, "volume": 5.746377, "close_time": 1618066799999}, {"open_time": 1618066800000, "open": 60407.52, "high": 60450.18, "low": 60115.29, "close": 60241.44, "volume": 10.236788, "close_time": 1618070399999}, {"open_time": 1618070400000, "open": 60270.66, "high": 60547.75, "low": 60124.91, "close": 60240.53, "volume": 13.840313, "close_time": 1618073999999}, {"open_time": 1618074000000, "open": 60254.41, "high": 60254.41, "low": 59900.0, "close": 60091.99, "volume": 11.731913, "close_time": 1618077599999}, {"open_time": 1618077600000, "open": 60099.93, "high": 60099.93, "low": 59596.74, "close": 60016.99, "volume": 22.676348, "close_time": 1618081199999}, {"open_time": 1618081200000, "open": 60016.99, "high": 60016.99, "low": 59563.07, "close": 59577.94, "volume": 12.948891, "close_time": 1618084799999}, {"open_time": 1618084800000, "open": 59573.8, "high": 59795.17, "low": 58358.4, "close": 58605.83, "volume": 42.050524, "close_time": 1618088399999}, {"open_time": 1618088400000, "open": 58619.32, "high": 59211.67, "low": 58485.16, "close": 59156.24, "volume": 19.379875, "close_time": 1618091999999}, {"open_time": 1618092000000, "open": 59167.05, "high": 59383.02, "low": 59038.15, "close": 59038.15, "volume": 12.918032, "close_time": 1618095599999}, {"open_time": 1618095600000, "open": 59038.16, "high": 59833.33, "low": 59038.16, "close": 59776.67, "volume": 17.401297, "close_time": 1618099199999}, {"open_time": 1618099200000, "open": 59779.45, "high": 60406.19, "low": 59620.49, "close": 60152.43, "volume": 32.756104, "close_time": 1618102799999}, {"open_time": 1618102800000, "open": 60152.43, "high": 60593.73, "low": 60044.63, "close": 60589.34, "volume": 17.43193, "close_time": 1618106399999}, {"open_time": 1618106400000, "open": 60591.84, "high": 60591.84, "low": 60274.08, "close": 60508.6, "volume": 12.711476, "close_time": 1618109999999}, {"open_time": 1618110000000, "open": 60515.97, "high": 60693.74, "low": 60221.38, "close": 60296.14, "volume": 10.514482, "close_time": 1618113599999}, {"open_time": 1618113600000, "open": 60276.4, "high": 60324.98, "low": 59796.79, "close": 59922.74, "volume": 27.501362, "close_time": 1618117199999}, {"open_time": 1618117200000, "open": 59889.52, "high": 60005.35, "low": 59539.92, "close": 59642.49, "volume": 22.540008, "close_time": 1618120799999}, {"open_time": 1618120800000, "open": 59674.37, "high": 59890.1, "low": 59357.14, "close": 59728.67, "volume": 23.96187, "close_time": 1618124399999}, {"open_time": 1618124400000, "open": 59733.07, "high": 59787.15, "low": 59413.83, "close": 59674.07, "volume": 15.07471, "close_time": 1618127999999}, {"open_time": 1618128000000, "open": 59665.27, "high": 60138.28, "low": 59665.27, "close": 59963.7, "volume": 14.986272, "close_time": 1618131599999}, {"open_time": 1618131600000, "open": 59963.71, "high": 60041.79, "low": 59458.3, "close": 59667.86, "volume": 24.05395, "close_time": 1618135199999}, {"open_time": 1618135200000, "open": 59682.17, "high": 59943.63, "low": 59505.95, "close": 59586.89, "volume": 13.441875, "close_time": 1618138799999}, {"open_time": 1618138800000, "open": 59649.62, "high": 59849.06, "low": 59458.06, "close": 59726.7, "volume": 10.24724, "close_time": 1618142399999}, {"open_time": 1618142400000, "open": 59728.62, "high": 59822.24, "low": 59452.97, "close": 59719.67, "volume": 9.49117, "close_time": 1618145999999}, {"open_time": 1618146000000, "open": 59730.1, "high": 59736.07, "low": 59231.65, "close": 59321.68, "volume": 13.659747, "close_time": 1618149599999}, {"open_time": 1618149600000, "open": 59340.05, "high": 59631.47, "low": 59255.11, "close": 59541.36, "volume": 16.848109, "close_time": 1618153199999}, {"open_time": 1618153200000, "open": 59562.99, "high": 59760.03, "low": 59561.98, "close": 59661.78, "volume": 6.279411, "close_time": 1618156799999}, {"open_time": 1618156800000, "open": 59648.45, "high": 59772.57, "low": 59492.84, "close": 59573.7, "volume": 10.25021, "close_time": 1618160399999}, {"open_time": 1618160400000, "open": 59570.56, "high": 59964.38, "low": 59416.93, "close": 59840.1, "volume": 10.314859, "close_time": 1618163999999}, {"open_time": 1618164000000, "open": 59928.38, "high": 59943.38, "low": 59759.83, "close": 59869.16, "volume": 7.268674, "close_time": 1618167599999}, {"open_time": 1618167600000, "open": 59870.2, "high": 60187.51, "low": 59562.91, "close": 59679.28, "volume": 27.166094, "close_time": 1618171199999}, {"open_time": 1618171200000, "open": 59703.75, "high": 59797.04, "low": 59487.34, "close": 59683.45, "volume": 9.025398, "close_time": 1618174799999}, {"open_time": 1618174800000, "open": 59695.72, "high": 59695.72, "low": 59493.68, "close": 59619.22, "volume": 28.853431, "close_time": 1618178399999}, {"open_time": 1618178400000, "open": 59596.41, "high": 60112.42, "low": 59444.62, "close": 60084.47, "volume": 17.151654, "close_time": 1618181999999}, {"open_time": 1618182000000, "open": 60089.64, "high": 60115.48, "low": 59800.07, "close": 60001.4, "volume": 18.593311, "close_time": 1618185599999}, {"open_time": 1618185600000, "open": 60002.61, "high": 60359.37, "low": 59603.46, "close": 59826.07, "volume": 20.522041, "close_time": 1618189199999}, {"open_time": 1618189200000, "open": 59835.56, "high": 60138.61, "low": 59812.39, "close": 59829.25, "volume": 17.122038, "close_time": 1618192799999}, {"open_time": 1618192800000, "open": 59856.56, "high": 59883.76, "low": 59575.89, "close": 59674.01, "volume": 7.582474, "close_time": 1618196399999}, {"open_time": 1618196400000, "open": 59684.09, "high": 60437.15, "low": 59673.63, "close": 60349.58, "volume": 14.819606, "close_time": 1618199999999}, {"open_time": 1618200000000, "open": 60366.48, "high": 60593.43, "low": 60065.51, "close": 60119.61, "volume": 26.083311, "close_time": 1618203599999}, {"open_time": 1618203600000, "open": 60141.76, "high": 60252.41, "low": 60024.98, "close": 60189.54, "volume": 5.229226, "close_time": 1618207199999}, {"open_time": 1618207200000, "open": 60211.56, "high": 60849.91, "low": 60116.3, "close": 60800.45, "volume": 14.522304, "close_time": 1618210799999}, {"open_time": 1618210800000, "open": 60832.84, "high": 61259.43, "low": 60641.09, "close": 60709.62, "volume": 25.808651, "close_time": 1618214399999}, {"open_time": 1618214400000, "open": 60720.78, "high": 60819.31, "low": 60535.34, "close": 60670.57, "volume": 12.352844, "close_time": 1618217999999}, {"open_time": 1618218000000, "open": 60737.56, "high": 60856.08, "low": 59673.11, "close": 59993.79, "volume": 34.02202, "close_time": 1618221599999}, {"open_time": 1618221600000, "open": 59951.86, "high": 60256.0, "low": 59428.57, "close": 59779.55, "volume": 29.967011, "close_time": 1618225199999}, {"open_time": 1618225200000, "open": 59764.7, "high": 60271.03, "low": 59740.14, "close": 60241.69, "volume": 11.088896, "close_time": 1618228799999}, {"open_time": 1618228800000, "open": 60256.05, "high": 60553.38, "low": 60170.35, "close": 60424.72, "volume": 12.604532, "close_time": 1618232399999}, {"open_time": 1618232400000, "open": 60424.72, "high": 60578.38, "low": 60286.04, "close": 60298.6, "volume": 10.453338, "close_time": 1618235999999}, {"open_time": 1618236000000, "open": 60298.61, "high": 60319.54, "low": 59876.64, "close": 59876.64, "volume": 22.030052, "close_time": 1618239599999}, {"open_time": 1618239600000, "open": 59884.72, "high": 60122.47, "low": 59624.18, "close": 59993.52, "volume": 16.815245, "close_time": 1618243199999}, {"open_time": 1618243200000, "open": 59992.63, "high": 60113.6, "low": 59717.38, "close": 59972.4, "volume": 22.765533, "close_time": 1618246799999}, {"open_time": 1618246800000, "open": 59947.46, "high": 59956.82, "low": 59717.02, "close": 59750.0, "volume": 8.973319, "close_time": 1618250399999}, {"open_time": 1618250400000, "open": 59750.0, "high": 60007.75, "low": 59690.19, "close": 59994.95, "volume": 6.352087, "close_time": 1618253999999}, {"open_time": 1618254000000, "open": 59980.83, "high": 60194.94, "low": 59886.25, "close": 60071.18, "volume": 2.500751, "close_time": 1618257599999}, {"open_time": 1618257600000, "open": 60113.39, "high": 60232.93, "low": 59929.65, "close": 60040.34, "volume": 4.976681, "close_time": 1618261199999}, {"open_time": 1618261200000, "open": 60040.35, "high": 60055.65, "low": 59770.13, "close": 60015.76, "volume": 5.858909, "close_time": 1618264799999}, {"open_time": 1618264800000, "open": 59925.07, "high": 60071.42, "low": 59863.12, "close": 60043.92, "volume": 3.192006, "close_time": 1618268399999}, {"open_time": 1618268400000, "open": 60051.01, "high": 60094.78, "low": 59863.13, "close": 59870.0, "volume": 5.550873, "close_time": 1618271999999}, {"open_time": 1618272000000, "open": 59870.0, "high": 60465.29, "low": 59826.57, "close": 60453.8, "volume": 11.738359, "close_time": 1618275599999}, {"open_time": 1618275600000, "open": 60423.01, "high": 60772.96, "low": 60221.76, "close": 60662.6, "volume": 16.27099, "close_time": 1618279199999}, {"open_time": 1618279200000, "open": 60652.55, "high": 60953.77, "low": 60573.36, "close": 60847.94, "volume": 11.098616, "close_time": 1618282799999}, {"open_time": 1618282800000, "open": 60906.88, "high": 61090.31, "low": 60435.3, "close": 60463.26, "volume": 18.254891, "close_time": 1618286399999}, {"open_time": 1618286400000, "open": 60495.89, "high": 60643.92, "low": 60344.33, "close": 60569.21, "volume": 18.11603, "close_time": 1618289999999}, {"open_time": 1618290000000, "open": 60595.8, "high": 60814.01, "low": 60477.04, "close": 60627.54, "volume": 6.31389, "close_time": 1618293599999}, {"open_time": 1618293600000, "open": 60736.86, "high": 61381.57, "low": 60453.75, "close": 60712.11, "volume": 28.299473, "close_time": 1618297199999}, {"open_time": 1618297200000, "open": 60714.68, "high": 61164.54, "low": 60590.54, "close": 61031.06, "volume": 18.834983, "close_time": 1618300799999}, {"open_time": 1618300800000, "open": 61069.22, "high": 62828.42, "low": 61063.42, "close": 62710.33, "volume": 63.564885, "close_time": 1618304399999}, {"open_time": 1618304400000, "open": 62724.41, "high": 63226.75, "low": 62319.82, "close": 62915.87, "volume": 38.217095, "close_time": 1618307999999}, {"open_time": 1618308000000, "open": 62922.89, "high": 63081.97, "low": 62450.88, "close": 62741.6, "volume": 24.743253, "close_time": 1618311599999}, {"open_time": 1618311600000, "open": 62758.85, "high": 63493.45, "low": 62535.46, "close": 62941.93, "volume": 30.023963, "close_time": 1618315199999}, {"open_time": 1618315200000, "open": 62945.75, "high": 63242.01, "low": 62798.14, "close": 62983.25, "volume": 22.218255, "close_time": 1618318799999}, {"open_time": 1618318800000, "open": 62983.0, "high": 63009.75, "low": 62512.96, "close": 62792.6, "volume": 11.414235, "close_time": 1618322399999}, {"open_time": 1618322400000, "open": 62781.03, "high": 63020.0, "low": 62600.0, "close": 62917.32, "volume": 7.568888, "close_time": 1618325999999}, {"open_time": 1618326000000, "open": 62928.18, "high": 63680.63, "low": 62749.95, "close": 63342.8, "volume": 49.058312, "close_time": 1618329599999}, {"open_time": 1618329600000, "open": 63338.02, "high": 63749.42, "low": 62990.14, "close": 63093.68, "volume": 25.349543, "close_time": 1618333199999}, {"open_time": 1618333200000, "open": 63144.48, "high": 63365.51, "low": 63038.07, "close": 63365.51, "volume": 7.044913, "close_time": 1618336799999}, {"open_time": 1618336800000, "open": 63328.65, "high": 63538.77, "low": 62624.76, "close": 62665.54, "volume": 21.748029, "close_time": 1618340399999}, {"open_time": 1618340400000, "open": 62660.55, "high": 63062.82, "low": 62571.88, "close": 63021.96, "volume": 16.109121, "close_time": 1618343999999}, {"open_time": 1618344000000, "open": 63006.12, "high": 63208.0, "low": 62849.54, "close": 63186.39, "volume": 10.188726, "close_time": 1618347599999}, {"open_time": 1618347600000, "open": 63176.96, "high": 63307.73, "low": 62856.52, "close": 63096.69, "volume": 3.748017, "close_time": 1618351199999}, {"open_time": 1618351200000, "open": 63133.67, "high": 63291.31, "low": 62880.98, "close": 63257.27, "volume": 10.84357, "close_time": 1618354799999}, {"open_time": 1618354800000, "open": 63237.15, "high": 63671.41, "low": 63207.26, "close": 63555.57, "volume": 9.124084, "close_time": 1618358399999}, {"open_time": 1618358400000, "open": 63607.7, "high": 63848.5, "low": 63223.25, "close": 63317.46, "volume": 27.249498, "close_time": 1618361999999}, {"open_time": 1618362000000, "open": 63277.94, "high": 63478.36, "low": 63100.01, "close": 63462.65, "volume": 13.38731, "close_time": 1618365599999}, {"open_time": 1618365600000, "open": 63444.57, "high": 63444.57, "low": 63083.93, "close": 63169.18, "volume": 7.946116, "close_time": 1618369199999}, {"open_time": 1618369200000, "open": 63154.74, "high": 63857.14, "low": 63072.2, "close": 63724.15, "volume": 17.301898, "close_time": 1618372799999}, {"open_time": 1618372800000, "open": 63774.29, "high": 64278.85, "low": 63624.76, "close": 64278.85, "volume": 14.087222, "close_time": 1618376399999}, {"open_time": 1618376400000, "open": 64276.7, "high": 64550.0, "low": 63917.77, "close": 64081.9, "volume": 23.630153, "close_time": 1618379999999}, {"open_time": 1618380000000, "open": 64031.57, "high": 64853.59, "low": 63927.8, "close": 64564.75, "volume": 40.13836, "close_time": 1618383599999}, {"open_time": 1618383600000, "open": 64563.57, "high": 64643.73, "low": 64300.0, "close": 64300.0, "volume": 10.361048, "close_time": 1618387199999}, {"open_time": 1618387200000, "open": 64300.69, "high": 64561.05, "low": 63444.01, "close": 63912.52, "volume": 39.265947, "close_time": 1618390799999}, {"open_time": 1618390800000, "open": 63927.36, "high": 64148.48, "low": 63036.76, "close": 63576.78, "volume": 56.700864, "close_time": 1618394399999}, {"open_time": 1618394400000, "open": 63576.78, "high": 64146.8, "low": 63439.41, "close": 64100.32, "volume": 23.676385, "close_time": 1618397999999}, {"open_time": 1618398000000, "open": 64106.51, "high": 64780.22, "low": 64106.51, "close": 64510.26, "volume": 20.979432, "close_time": 1618401599999}, {"open_time": 1618401600000, "open": 64537.97, "high": 64618.5, "low": 63664.81, "close": 63883.63, "volume": 30.429713, "close_time": 1618405199999}, {"open_time": 1618405200000, "open": 63865.06, "high": 64464.35, "low": 63617.39, "close": 63762.66, "volume": 42.239108, "close_time": 1618408799999}, {"open_time": 1618408800000, "open": 63766.19, "high": 63766.19, "low": 62500.0, "close": 63007.76, "volume": 76.605037, "close_time": 1618412399999}, {"open_time": 1618412400000, "open": 62997.03, "high": 63380.56, "low": 62379.82, "close": 63044.39, "volume": 36.524152, "close_time": 1618415999999}, {"open_time": 1618416000000, "open": 63033.41, "high": 63672.25, "low": 62794.55, "close": 63510.02, "volume": 30.216844, "close_time": 1618419599999}, {"open_time": 1618419600000, "open": 63479.35, "high": 63743.39, "low": 62197.17, "close": 62261.22, "volume": 54.758718, "close_time": 1618423199999}, {"open_time": 1618423200000, "open": 62257.4, "high": 62668.44, "low": 61586.09, "close": 62114.91, "volume": 68.702228, "close_time": 1618426799999}, {"open_time": 1618426800000, "open": 62104.6, "high": 62490.13, "low": 61321.56, "close": 62154.83, "volume": 52.490734, "close_time": 1618430399999}, {"open_time": 1618430400000, "open": 62151.56, "high": 62466.65, "low": 61880.67, "close": 62379.26, "volume": 13.184069, "close_time": 1618433999999}, {"open_time": 1618434000000, "open": 62389.79, "high": 62827.93, "low": 62355.64, "close": 62784.26, "volume": 15.248966, "close_time": 1618437599999}, {"open_time": 1618437600000, "open": 62752.81, "high": 63004.26, "low": 62559.69, "close": 62841.94, "volume": 10.569931, "close_time": 1618441199999}, {"open_time": 1618441200000, "open": 62830.18, "high": 63054.07, "low": 62596.1, "close": 62940.36, "volume": 12.612995, "close_time": 1618444799999}, {"open_time": 1618444800000, "open": 63019.42, "high": 63374.87, "low": 62724.77, "close": 62724.77, "volume": 17.311804, "close_time": 1618448399999}, {"open_time": 1618448400000, "open": 62696.97, "high": 63176.13, "low": 62616.43, "close": 62650.46, "volume": 12.126785, "close_time": 1618451999999}, {"open_time": 1618452000000, "open": 62651.8, "high": 63051.93, "low": 62343.74, "close": 62849.89, "volume": 20.863823, "close_time": 1618455599999}, {"open_time": 1618455600000, "open": 62860.0, "high": 63224.36, "low": 62671.41, "close": 63067.95, "volume": 11.395239, "close_time": 1618459199999}, {"open_time": 1618459200000, "open": 63081.25, "high": 63455.71, "low": 62876.47, "close": 62966.0, "volume": 16.304591, "close_time": 1618462799999}, {"open_time": 1618462800000, "open": 62966.0, "high": 63274.17, "low": 62711.96, "close": 63101.28, "volume": 8.794635, "close_time": 1618466399999}, {"open_time": 1618466400000, "open": 63137.17, "high": 63282.21, "low": 62724.13, "close": 62912.31, "volume": 10.48464, "close_time": 1618469999999}, {"open_time": 1618470000000, "open": 62972.03, "high": 63194.13, "low": 62771.68, "close": 62831.86, "volume": 10.162521, "close_time": 1618473599999}, {"open_time": 1618473600000, "open": 62844.21, "high": 63124.25, "low": 62520.0, "close": 62632.76, "volume": 13.032816, "close_time": 1618477199999}, {"open_time": 1618477200000, "open": 62646.17, "high": 62831.93, "low": 62514.74, "close": 62610.96, "volume": 9.465208, "close_time": 1618480799999}, {"open_time": 1618480800000, "open": 62622.31, "high": 62718.11, "low": 62155.43, "close": 62155.43, "volume": 11.906259, "close_time": 1618484399999}, {"open_time": 1618484400000, "open": 62160.21, "high": 62466.49, "low": 62038.65, "close": 62367.62, "volume": 14.090343, "close_time": 1618487999999}, {"open_time": 1618488000000, "open": 62372.32, "high": 62729.58, "low": 62366.13, "close": 62597.51, "volume": 6.63959, "close_time": 1618491599999}, {"open_time": 1618491600000, "open": 62650.0, "high": 63052.31, "low": 62650.0, "close": 62928.01, "volume": 7.448521, "close_time": 1618495199999}, {"open_time": 1618495200000, "open": 62917.5, "high": 62980.14, "low": 62564.45, "close": 62640.68, "volume": 8.147438, "close_time": 1618498799999}, {"open_time": 1618498800000, "open": 62616.56, "high": 62769.46, "low": 62392.01, "close": 62712.09, "volume": 9.761676, "close_time": 1618502399999}, {"open_time": 1618502400000, "open": 62749.05, "high": 62968.64, "low": 62466.66, "close": 62695.07, "volume": 15.991666, "close_time": 1618505999999}, {"open_time": 1618506000000, "open": 62718.7, "high": 62724.73, "low": 62295.76, "close": 62588.4, "volume": 11.965007, "close_time": 1618509599999}, {"open_time": 1618509600000, "open": 62582.35, "high": 62839.78, "low": 62515.2, "close": 62751.36, "volume": 4.26674, "close_time": 1618513199999}, {"open_time": 1618513200000, "open": 62740.29, "high": 63576.51, "low": 62730.77, "close": 63376.65, "volume": 21.806329, "close_time": 1618516799999}, {"open_time": 1618516800000, "open": 63385.84, "high": 63588.46, "low": 63189.12, "close": 63341.6, "volume": 16.945496, "close_time": 1618520399999}, {"open_time": 1618520400000, "open": 63353.11, "high": 63767.34, "low": 63252.18, "close": 63387.6, "volume": 6.548225, "close_time": 1618523999999}, {"open_time": 1618524000000, "open": 63331.99, "high": 63511.43, "low": 63188.8, "close": 63266.5, "volume": 9.936992, "close_time": 1618527599999}, {"open_time": 1618527600000, "open": 63256.04, "high": 63332.74, "low": 62979.18, "close": 63161.09, "volume": 12.789666, "close_time": 1618531199999}, {"open_time": 1618531200000, "open": 63193.73, "high": 63510.88, "low": 63047.45, "close": 63419.37, "volume": 13.477626, "close_time": 1618534799999}, {"open_time": 1618534800000, "open": 63382.49, "high": 63449.33, "low": 62698.71, "close": 63028.7, "volume": 9.130934, "close_time": 1618538399999}, {"open_time": 1618538400000, "open": 63010.08, "high": 63201.65, "low": 62715.0, "close": 62816.7, "volume": 14.340667, "close_time": 1618541999999}, {"open_time": 1618542000000, "open": 62833.64, "high": 63187.32, "low": 62731.82, "close": 62929.01, "volume": 8.977581, "close_time": 1618545599999}, {"open_time": 1618545600000, "open": 62943.24, "high": 62970.08, "low": 61579.36, "close": 61671.09, "volume": 47.699503, "close_time": 1618549199999}, {"open_time": 1618549200000, "open": 61652.36, "high": 62174.04, "low": 61434.76, "close": 61792.14, "volume": 46.147252, "close_time": 1618552799999}, {"open_time": 1618552800000, "open": 61749.45, "high": 61749.45, "low": 61065.9, "close": 61450.93, "volume": 40.773949, "close_time": 1618556399999}, {"open_time": 1618556400000, "open": 61442.85, "high": 61618.59, "low": 61014.09, "close": 61372.07, "volume": 8.909382, "close_time": 1618559999999}, {"open_time": 1618560000000, "open": 61353.5, "high": 61607.57, "low": 61147.26, "close": 61196.05, "volume": 7.519003, "close_time": 1618563599999}, {"open_time": 1618563600000, "open": 61167.68, "high": 61249.42, "low": 60410.93, "close": 60656.08, "volume": 48.894165, "close_time": 1618567199999}, {"open_time": 1618567200000, "open": 60647.42, "high": 60952.74, "low": 60246.35, "close": 60246.35, "volume": 24.276056, "close_time": 1618570799999}, {"open_time": 1618570800000, "open": 60241.99, "high": 60885.03, "low": 60006.79, "close": 60849.16, "volume": 44.809045, "close_time": 1618574399999}, {"open_time": 1618574400000, "open": 60838.8, "high": 60997.89, "low": 60518.59, "close": 60711.43, "volume": 33.882687, "close_time": 1618577999999}, {"open_time": 1618578000000, "open": 60700.88, "high": 61152.89, "low": 60235.66, "close": 60542.93, "volume": 114.17707, "close_time": 1618581599999}, {"open_time": 1618581600000, "open": 60534.9, "high": 61444.79, "low": 60516.17, "close": 61232.53, "volume": 58.014598, "close_time": 1618585199999}, {"open_time": 1618585200000, "open": 61246.8, "high": 61635.8, "low": 61111.11, "close": 61559.39, "volume": 40.189265, "close_time": 1618588799999}, {"open_time": 1618588800000, "open": 61562.73, "high": 61794.2, "low": 61257.2, "close": 61702.15, "volume": 32.610303, "close_time": 1618592399999}, {"open_time": 1618592400000, "open": 61729.47, "high": 61836.8, "low": 61562.83, "close": 61577.71, "volume": 15.469909, "close_time": 1618595999999}, {"open_time": 1618596000000, "open": 61603.18, "high": 61828.24, "low": 61141.71, "close": 61828.24, "volume": 19.608194, "close_time": 1618599599999}, {"open_time": 1618599600000, "open": 61828.24, "high": 61864.35, "low": 61386.09, "close": 61683.02, "volume": 13.296197, "close_time": 1618603199999}, {"open_time": 1618603200000, "open": 61712.74, "high": 62006.28, "low": 61631.21, "close": 61896.71, "volume": 18.364739, "close_time": 1618606799999}, {"open_time": 1618606800000, "open": 61919.76, "high": 62077.37, "low": 61746.67, "close": 61786.19, "volume": 8.223422, "close_time": 1618610399999}, {"open_time": 1618610400000, "open": 61741.87, "high": 61968.67, "low": 61530.09, "close": 61556.57, "volume": 19.750608, "close_time": 1618613999999}, {"open_time": 1618614000000, "open": 61554.53, "high": 61663.32, "low": 61341.88, "close": 61345.0, "volume": 9.795434, "close_time": 1618617599999}, {"open_time": 1618617600000, "open": 61345.0, "high": 61700.0, "low": 61129.38, "close": 61429.61, "volume": 13.893274, "close_time": 1618621199999}, {"open_time": 1618621200000, "open": 61460.44, "high": 62016.49, "low": 61460.44, "close": 61880.86, "volume": 17.460732, "close_time": 1618624799999}, {"open_time": 1618624800000, "open": 61918.79, "high": 62301.77, "low": 61918.79, "close": 62177.16, "volume": 21.373524, "close_time": 1618628399999}, {"open_time": 1618628400000, "open": 62177.16, "high": 62500.0, "low": 61987.27, "close": 62373.39, "volume": 14.375964, "close_time": 1618631999999}, {"open_time": 1618632000000, "open": 62390.12, "high": 62463.07, "low": 62105.0, "close": 62202.77, "volume": 13.144696, "close_time": 1618635599999}, {"open_time": 1618635600000, "open": 62176.87, "high": 62275.4, "low": 62000.0, "close": 62154.81, "volume": 8.354735, "close_time": 1618639199999}, {"open_time": 1618639200000, "open": 62151.36, "high": 62151.36, "low": 61861.92, "close": 62020.87, "volume": 4.802267, "close_time": 1618642799999}, {"open_time": 1618642800000, "open": 61981.18, "high": 62304.08, "low": 61961.86, "close": 62107.34, "volume": 7.279715, "close_time": 1618646399999}, {"open_time": 1618646400000, "open": 62107.34, "high": 62379.07, "low": 62107.34, "close": 62379.06, "volume": 11.552073, "close_time": 1618649999999}, {"open_time": 1618650000000, "open": 62400.0, "high": 62444.4, "low": 61495.28, "close": 61701.49, "volume": 12.627701, "close_time": 1618653599999}, {"open_time": 1618653600000, "open": 61702.34, "high": 61886.48, "low": 61266.34, "close": 61312.4, "volume": 9.391676, "close_time": 1618657199999}, {"open_time": 1618657200000, "open": 61357.49, "high": 61407.65, "low": 60697.21, "close": 60896.66, "volume": 11.643779, "close_time": 1618660799999}, {"open_time": 1618660800000, "open": 60868.2, "high": 61079.3, "low": 60511.3, "close": 61062.94, "volume": 28.482076, "close_time": 1618664399999}, {"open_time": 1618664400000, "open": 61042.84, "high": 61175.0, "low": 60383.54, "close": 61021.86, "volume": 15.742411, "close_time": 1618667999999}, {"open_time": 1618668000000, "open": 61021.86, "high": 61211.18, "low": 60583.79, "close": 60625.88, "volume": 24.349931, "close_time": 1618671599999}, {"open_time": 1618671600000, "open": 60600.55, "high": 60648.12, "low": 60100.0, "close": 60269.14, "volume": 18.730063, "close_time": 1618675199999}, {"open_time": 1618675200000, "open": 60229.28, "high": 60678.65, "low": 59946.81, "close": 60403.92, "volume": 21.027717, "close_time": 1618678799999}, {"open_time": 1618678800000, "open": 60408.54, "high": 60587.52, "low": 59650.97, "close": 59693.43, "volume": 19.657331, "close_time": 1618682399999}, {"open_time": 1618682400000, "open": 59696.57, "high": 60514.0, "low": 59608.3, "close": 60376.92, "volume": 23.475531, "close_time": 1618685999999}, {"open_time": 1618686000000, "open": 60390.37, "high": 60779.95, "low": 60390.37, "close": 60683.77, "volume": 13.761266, "close_time": 1618689599999}, {"open_time": 1618689600000, "open": 60695.34, "high": 60879.96, "low": 60598.66, "close": 60813.54, "volume": 7.58959, "close_time": 1618693199999}, {"open_time": 1618693200000, "open": 60798.23, "high": 60943.43, "low": 60589.23, "close": 60700.51, "volume": 5.823255, "close_time": 1618696799999}, {"open_time": 1618696800000, "open": 60785.91, "high": 60809.08, "low": 60361.15, "close": 60647.49, "volume": 9.795019, "close_time": 1618700399999}, {"open_time": 1618700400000, "open": 60694.29, "high": 60797.86, "low": 59988.11, "close": 60000.96, "volume": 21.469278, "close_time": 1618703999999}, {"open_time": 1618704000000, "open": 60010.75, "high": 60366.84, "low": 59328.47, "close": 59396.49, "volume": 36.723969, "close_time": 1618707599999}, {"open_time": 1618707600000, "open": 59384.65, "high": 59725.67, "low": 58964.51, "close": 59243.0, "volume": 45.320453, "close_time": 1618711199999}, {"open_time": 1618711200000, "open": 59210.34, "high": 59475.83, "low": 58600.65, "close": 58783.22, "volume": 54.10469, "close_time": 1618714799999}, {"open_time": 1618714800000, "open": 58793.89, "high": 58980.92, "low": 51000.74, "close": 55195.64, "volume": 267.298348, "close_time": 1618718399999}, {"open_time": 1618718400000, "open": 55195.65, "high": 56008.18, "low": 53829.45, "close": 54841.98, "volume": 205.320998, "close_time": 1618721999999}, {"open_time": 1618722000000, "open": 54821.52, "high": 55780.64, "low": 54764.76, "close": 55585.63, "volume": 128.932979, "close_time": 1618725599999}, {"open_time": 1618725600000, "open": 55549.43, "high": 56368.28, "low": 55327.46, "close": 55725.58, "volume": 92.208447, "close_time": 1618729199999}, {"open_time": 1618729200000, "open": 55751.21, "high": 56519.63, "low": 55735.54, "close": 56165.26, "volume": 59.086795, "close_time": 1618732799999}, {"open_time": 1618732800000, "open": 56186.02, "high": 56500.35, "low": 54439.45, "close": 54955.68, "volume": 127.643204, "close_time": 1618736399999}, {"open_time": 1618736400000, "open": 54955.68, "high": 55273.38, "low": 54074.59, "close": 54999.84, "volume": 175.129246, "close_time": 1618739999999}, {"open_time": 1618740000000, "open": 54997.95, "high": 55354.9, "low": 54539.22, "close": 54646.41, "volume": 71.537015, "close_time": 1618743599999}, {"open_time": 1618743600000, "open": 54641.06, "high": 55074.37, "low": 53089.53, "close": 53268.35, "volume": 72.782291, "close_time": 1618747199999}, {"open_time": 1618747200000, "open": 53281.65, "high": 54958.32, "low": 53267.42, "close": 54955.97, "volume": 92.732269, "close_time": 1618750799999}, {"open_time": 1618750800000, "open": 54939.98, "high": 55294.46, "low": 54641.93, "close": 55181.01, "volume": 42.223101, "close_time": 1618754399999}, {"open_time": 1618754400000, "open": 55146.08, "high": 55773.46, "low": 55001.0, "close": 55150.64, "volume": 44.883122, "close_time": 1618757999999}, {"open_time": 1618758000000, "open": 55125.5, "high": 55552.6, "low": 54715.17, "close": 55457.09, "volume": 38.855645, "close_time": 1618761599999}, {"open_time": 1618761600000, "open": 55457.08, "high": 55963.74, "low": 55250.0, "close": 55426.06, "volume": 50.882483, "close_time": 1618765199999}, {"open_time": 1618765200000, "open": 55446.85, "high": 55634.4, "low": 54870.91, "close": 55138.95, "volume": 27.4142, "close_time": 1618768799999}, {"open_time": 1618768800000, "open": 55166.99, "high": 55685.96, "low": 54992.76, "close": 55495.45, "volume": 26.801521, "close_time": 1618772399999}, {"open_time": 1618772400000, "open": 55478.79, "high": 55804.5, "low": 55288.46, "close": 55717.98, "volume": 20.701624, "close_time": 1618775999999}, {"open_time": 1618776000000, "open": 55725.11, "high": 56298.61, "low": 55721.68, "close": 56167.8, "volume": 17.330405, "close_time": 1618779599999}, {"open_time": 1618779600000, "open": 56188.96, "high": 56362.49, "low": 55543.83, "close": 56300.17, "volume": 44.201008, "close_time": 1618783199999}, {"open_time": 1618783200000, "open": 56300.88, "high": 56689.2, "low": 56023.24, "close": 56541.5, "volume": 48.532746, "close_time": 1618786799999}, {"open_time": 1618786800000, "open": 56546.89, "high": 56594.34, "low": 56030.72, "close": 56155.11, "volume": 19.976628, "close_time": 1618790399999}, {"open_time": 1618790400000, "open": 56152.95, "high": 56840.74, "low": 55700.29, "close": 56770.39, "volume": 36.238773, "close_time": 1618793999999}, {"open_time": 1618794000000, "open": 56777.62, "high": 57089.22, "low": 56649.63, "close": 56756.28, "volume": 26.665128, "close_time": 1618797599999}, {"open_time": 1618797600000, "open": 56757.65, "high": 57216.27, "low": 56532.51, "close": 56878.33, "volume": 18.405491, "close_time": 1618801199999}, {"open_time": 1618801200000, "open": 56888.05, "high": 57273.0, "low": 56709.56, "close": 57027.37, "volume": 17.372986, "close_time": 1618804799999}, {"open_time": 1618804800000, "open": 57030.76, "high": 57156.64, "low": 56714.06, "close": 56946.24, "volume": 24.566048, "close_time": 1618808399999}, {"open_time": 1618808400000, "open": 56949.03, "high": 56949.04, "low": 56414.77, "close": 56506.34, "volume": 21.045123, "close_time": 1618811999999}, {"open_time": 1618812000000, "open": 56500.91, "high": 57335.08, "low": 56500.91, "close": 57271.49, "volume": 23.81521, "close_time": 1618815599999}, {"open_time": 1618815600000, "open": 57237.0, "high": 57478.74, "low": 57044.77, "close": 57324.37, "volume": 19.222936, "close_time": 1618819199999}, {"open_time": 1618819200000, "open": 57343.9, "high": 57513.51, "low": 56770.03, "close": 56786.48, "volume": 15.355356, "close_time": 1618822799999}, {"open_time": 1618822800000, "open": 56839.55, "high": 57109.18, "low": 56589.18, "close": 56682.79, "volume": 22.702008, "close_time": 1618826399999}, {"open_time": 1618826400000, "open": 56705.21, "high": 56762.27, "low": 56131.39, "close": 56524.95, "volume": 29.09978, "close_time": 1618829999999}, {"open_time": 1618830000000, "open": 56506.56, "high": 57326.18, "low": 56460.15, "close": 57098.86, "volume": 19.56558, "close_time": 1618833599999}, {"open_time": 1618833600000, "open": 57097.03, "high": 57132.21, "low": 56459.47, "close": 56459.47, "volume": 20.540074, "close_time": 1618837199999}, {"open_time": 1618837200000, "open": 56472.78, "high": 56766.13, "low": 56014.19, "close": 56616.1, "volume": 31.713073, "close_time": 1618840799999}, {"open_time": 1618840800000, "open": 56622.03, "high": 56622.03, "low": 55083.0, "close": 55443.66, "volume": 57.77508, "close_time": 1618844399999}, {"open_time": 1618844400000, "open": 55432.88, "high": 55446.62, "low": 54242.56, "close": 54558.19, "volume": 63.848328, "close_time": 1618847999999}, {"open_time": 1618848000000, "open": 54559.12, "high": 55542.89, "low": 54359.76, "close": 54834.08, "volume": 94.374481, "close_time": 1618851599999}, {"open_time": 1618851600000, "open": 54801.12, "high": 55463.67, "low": 54570.77, "close": 55367.28, "volume": 51.075765, "close_time": 1618855199999}, {"open_time": 1618855200000, "open": 55364.15, "high": 55822.44, "low": 55318.24, "close": 55627.36, "volume": 28.50761, "close_time": 1618858799999}, {"open_time": 1618858800000, "open": 55617.46, "high": 56067.86, "low": 55393.46, "close": 55943.06, "volume": 22.291719, "close_time": 1618862399999}, {"open_time": 1618862400000, "open": 55930.04, "high": 56404.91, "low": 55755.9, "close": 56125.0, "volume": 24.69315, "close_time": 1618865999999}, {"open_time": 1618866000000, "open": 56124.41, "high": 56599.21, "low": 55712.26, "close": 56249.68, "volume": 17.744072, "close_time": 1618869599999}, {"open_time": 1618869600000, "open": 56241.88, "high": 56329.7, "low": 55805.57, "close": 55986.3, "volume": 30.370586, "close_time": 1618873199999}, {"open_time": 1618873200000, "open": 55988.02, "high": 56189.34, "low": 55556.65, "close": 55607.18, "volume": 44.979223, "close_time": 1618876799999}, {"open_time": 1618876800000, "open": 55623.02, "high": 55779.69, "low": 54354.87, "close": 54593.4, "volume": 67.295179, "close_time": 1618880399999}, {"open_time": 1618880400000, "open": 54611.53, "high": 55140.06, "low": 54423.88, "close": 54782.76, "volume": 33.753126, "close_time": 1618883999999}, {"open_time": 1618884000000, "open": 54740.79, "high": 54833.24, "low": 53590.08, "close": 54070.96, "volume": 30.716337, "close_time": 1618887599999}, {"open_time": 1618887600000, "open": 54200.0, "high": 54758.03, "low": 54070.96, "close": 54499.4, "volume": 31.519875, "close_time": 1618891199999}, {"open_time": 1618891200000, "open": 54422.85, "high": 55331.28, "low": 54396.59, "close": 55265.19, "volume": 54.502612, "close_time": 1618894799999}, {"open_time": 1618894800000, "open": 55262.25, "high": 55452.17, "low": 54774.6, "close": 54940.96, "volume": 20.92485, "close_time": 1618898399999}, {"open_time": 1618898400000, "open": 54937.47, "high": 55167.72, "low": 53530.82, "close": 53831.99, "volume": 34.143716, "close_time": 1618901999999}, {"open_time": 1618902000000, "open": 53846.79, "high": 54414.7, "low": 53353.6, "close": 54409.26, "volume": 52.336841, "close_time": 1618905599999}, {"open_time": 1618905600000, "open": 54403.41, "high": 55300.75, "low": 54239.59, "close": 55202.9, "volume": 47.820657, "close_time": 1618909199999}, {"open_time": 1618909200000, "open": 55223.4, "high": 55423.61, "low": 54788.36, "close": 54882.08, "volume": 49.274653, "close_time": 1618912799999}, {"open_time": 1618912800000, "open": 54886.64, "high": 56219.34, "low": 54837.92, "close": 55911.43, "volume": 71.649395, "close_time": 1618916399999}, {"open_time": 1618916400000, "open": 55911.42, "high": 56394.35, "low": 55690.19, "close": 56262.26, "volume": 39.361288, "close_time": 1618919999999}, {"open_time": 1618920000000, "open": 56276.91, "high": 56282.2, "low": 55614.37, "close": 55817.17, "volume": 28.38771, "close_time": 1618923599999}, {"open_time": 1618923600000, "open": 55806.74, "high": 56325.78, "low": 55770.7, "close": 56325.78, "volume": 38.905802, "close_time": 1618927199999}, {"open_time": 1618927200000, "open": 56332.99, "high": 56454.34, "low": 55207.18, "close": 55323.61, "volume": 34.123144, "close_time": 1618930799999}, {"open_time": 1618930800000, "open": 55321.38, "high": 55566.52, "low": 54676.72, "close": 55330.84, "volume": 44.458053, "close_time": 1618934399999}, {"open_time": 1618934400000, "open": 55341.42, "high": 55805.42, "low": 55110.45, "close": 55805.42, "volume": 40.78693, "close_time": 1618937999999}, {"open_time": 1618938000000, "open": 55778.69, "high": 55937.33, "low": 55542.07, "close": 55870.48, "volume": 26.055374, "close_time": 1618941599999}, {"open_time": 1618941600000, "open": 55871.74, "high": 56407.96, "low": 55708.81, "close": 56231.06, "volume": 31.26643, "close_time": 1618945199999}, {"open_time": 1618945200000, "open": 56254.42, "high": 56753.1, "low": 56189.8, "close": 56577.76, "volume": 41.082361, "close_time": 1618948799999}, {"open_time": 1618948800000, "open": 56580.82, "high": 57084.74, "low": 56358.82, "close": 56725.07, "volume": 40.291099, "close_time": 1618952399999}, {"open_time": 1618952400000, "open": 56706.96, "high": 57003.41, "low": 56424.65, "close": 56993.99, "volume": 19.984514, "close_time": 1618955999999}, {"open_time": 1618956000000, "open": 57032.01, "high": 57043.57, "low": 56086.12, "close": 56397.3, "volume": 21.913007, "close_time": 1618959599999}, {"open_time": 1618959600000, "open": 56386.98, "high": 56570.91, "low": 56204.24, "close": 56430.65, "volume": 23.041592, "close_time": 1618963199999}, {"open_time": 1618963200000, "open": 56430.65, "high": 56756.47, "low": 55585.32, "close": 55668.13, "volume": 42.968539, "close_time": 1618966799999}, {"open_time": 1618966800000, "open": 55673.48, "high": 56194.35, "low": 55352.76, "close": 56054.61, "volume": 28.675948, "close_time": 1618970399999}, {"open_time": 1618970400000, "open": 56050.37, "high": 56246.81, "low": 55905.3, "close": 56123.93, "volume": 12.233527, "close_time": 1618973999999}, {"open_time": 1618974000000, "open": 56100.0, "high": 56146.62, "low": 55187.47, "close": 55206.42, "volume": 25.072521, "close_time": 1618977599999}, {"open_time": 1618977600000, "open": 55193.5, "high": 55551.49, "low": 54996.4, "close": 55406.94, "volume": 25.28159, "close_time": 1618981199999}, {"open_time": 1618981200000, "open": 55400.0, "high": 55659.33, "low": 55067.37, "close": 55417.54, "volume": 19.802815, "close_time": 1618984799999}, {"open_time": 1618984800000, "open": 55394.88, "high": 55817.17, "low": 55153.64, "close": 55539.94, "volume": 18.079198, "close_time": 1618988399999}, {"open_time": 1618988400000, "open": 55513.45, "high": 55713.01, "low": 55180.38, "close": 55296.59, "volume": 18.205876, "close_time": 1618991999999}, {"open_time": 1618992000000, "open": 55313.9, "high": 55673.93, "low": 54761.22, "close": 55445.46, "volume": 37.747372, "close_time": 1618995599999}, {"open_time": 1618995600000, "open": 55396.25, "high": 55748.4, "low": 55296.59, "close": 55591.92, "volume": 14.561298, "close_time": 1618999199999}, {"open_time": 1618999200000, "open": 55566.33, "high": 55588.31, "low": 54797.58, "close": 54896.17, "volume": 24.292612, "close_time": 1619002799999}, {"open_time": 1619002800000, "open": 54896.16, "high": 55185.38, "low": 54300.0, "close": 54555.13, "volume": 34.190932, "close_time": 1619006399999}, {"open_time": 1619006400000, "open": 54549.36, "high": 55553.09, "low": 54310.07, "close": 55421.49, "volume": 42.091534, "close_time": 1619009999999}, {"open_time": 1619010000000, "open": 55436.35, "high": 55673.93, "low": 55294.18, "close": 55580.52, "volume": 40.754075, "close_time": 1619013599999}, {"open_time": 1619013600000, "open": 55586.38, "high": 56321.49, "low": 55239.22, "close": 56164.24, "volume": 26.130044, "close_time": 1619017199999}, {"open_time": 1619017200000, "open": 56186.32, "high": 56344.57, "low": 55822.69, "close": 56150.12, "volume": 26.775675, "close_time": 1619020799999}, {"open_time": 1619020800000, "open": 56159.67, "high": 56344.03, "low": 55638.96, "close": 55750.36, "volume": 19.010139, "close_time": 1619024399999}, {"open_time": 1619024400000, "open": 55761.5, "high": 55823.46, "low": 55421.5, "close": 55536.96, "volume": 15.564501, "close_time": 1619027999999}, {"open_time": 1619028000000, "open": 55532.96, "high": 55607.09, "low": 55120.98, "close": 55326.76, "volume": 12.38252, "close_time": 1619031599999}, {"open_time": 1619031600000, "open": 55351.75, "high": 55718.52, "low": 55319.14, "close": 55463.66, "volume": 9.530608, "close_time": 1619035199999}, {"open_time": 1619035200000, "open": 55472.74, "high": 55472.74, "low": 54769.44, "close": 54938.54, "volume": 20.103229, "close_time": 1619038799999}, {"open_time": 1619038800000, "open": 54962.51, "high": 55201.02, "low": 54710.3, "close": 54775.8, "volume": 22.380035, "close_time": 1619042399999}, {"open_time": 1619042400000, "open": 54755.06, "high": 55025.81, "low": 53762.17, "close": 54000.01, "volume": 45.07002, "close_time": 1619045999999}, {"open_time": 1619046000000, "open": 54003.0, "high": 54312.98, "low": 53626.3, "close": 53788.72, "volume": 56.00138, "close_time": 1619049599999}, {"open_time": 1619049600000, "open": 53806.36, "high": 54157.29, "low": 53185.66, "close": 54061.47, "volume": 66.644474, "close_time": 1619053199999}, {"open_time": 1619053200000, "open": 54065.98, "high": 54631.13, "low": 53884.28, "close": 53923.59, "volume": 22.390812, "close_time": 1619056799999}, {"open_time": 1619056800000, "open": 53911.27, "high": 53939.79, "low": 52588.04, "close": 53759.29, "volume": 80.340819, "close_time": 1619060399999}, {"open_time": 1619060400000, "open": 53759.99, "high": 54135.68, "low": 53318.81, "close": 53512.9, "volume": 42.581363, "close_time": 1619063999999}, {"open_time": 1619064000000, "open": 53496.42, "high": 54352.48, "low": 53451.06, "close": 54261.56, "volume": 42.472873, "close_time": 1619067599999}, {"open_time": 1619067600000, "open": 54275.62, "high": 54599.89, "low": 54031.24, "close": 54475.2, "volume": 26.484864, "close_time": 1619071199999}, {"open_time": 1619071200000, "open": 54461.34, "high": 54841.08, "low": 54377.45, "close": 54469.33, "volume": 22.951596, "close_time": 1619074799999}, {"open_time": 1619074800000, "open": 54453.44, "high": 54591.13, "low": 54110.01, "close": 54132.25, "volume": 13.939894, "close_time": 1619078399999}, {"open_time": 1619078400000, "open": 54136.14, "high": 54242.53, "low": 53108.2, "close": 53648.66, "volume": 39.851798, "close_time": 1619081999999}, {"open_time": 1619082000000, "open": 53648.66, "high": 54336.74, "low": 53259.95, "close": 54320.19, "volume": 32.068844, "close_time": 1619085599999}, {"open_time": 1619085600000, "open": 54316.1, "high": 54457.28, "low": 53882.2, "close": 53911.28, "volume": 29.219861, "close_time": 1619089199999}, {"open_time": 1619089200000, "open": 53897.18, "high": 55210.28, "low": 53897.0, "close": 54839.15, "volume": 44.625339, "close_time": 1619092799999}, {"open_time": 1619092800000, "open": 54874.73, "high": 55463.66, "low": 54724.89, "close": 55029.97, "volume": 36.839696, "close_time": 1619096399999}, {"open_time": 1619096400000, "open": 54996.93, "high": 55277.84, "low": 54412.0, "close": 54412.01, "volume": 33.976872, "close_time": 1619099999999}, {"open_time": 1619100000000, "open": 54414.93, "high": 54856.7, "low": 54391.72, "close": 54751.72, "volume": 44.206489, "close_time": 1619103599999}, {"open_time": 1619103600000, "open": 54750.63, "high": 54836.84, "low": 54336.76, "close": 54620.33, "volume": 14.33359, "close_time": 1619107199999}, {"open_time": 1619107200000, "open": 54667.69, "high": 55147.55, "low": 54500.0, "close": 54941.16, "volume": 23.06581, "close_time": 1619110799999}, {"open_time": 1619110800000, "open": 54902.87, "high": 55008.31, "low": 53405.24, "close": 53442.16, "volume": 37.186198, "close_time": 1619114399999}, {"open_time": 1619114400000, "open": 53442.16, "high": 53659.97, "low": 52729.5, "close": 53372.3, "volume": 87.327009, "close_time": 1619117999999}, {"open_time": 1619118000000, "open": 53364.96, "high": 53526.45, "low": 52220.21, "close": 52928.32, "volume": 59.746602, "close_time": 1619121599999}, {"open_time": 1619121600000, "open": 52915.24, "high": 52915.24, "low": 51500.01, "close": 51606.36, "volume": 128.565059, "close_time": 1619125199999}, {"open_time": 1619125200000, "open": 51618.43, "high": 52061.69, "low": 50481.03, "close": 51666.13, "volume": 94.113658, "close_time": 1619128799999}, {"open_time": 1619128800000, "open": 51657.51, "high": 52219.99, "low": 51320.64, "close": 51602.45, "volume": 94.535493, "close_time": 1619132399999}, {"open_time": 1619132400000, "open": 51616.73, "high": 52214.45, "low": 51469.48, "close": 51694.18, "volume": 51.796684, "close_time": 1619135999999}, {"open_time": 1619136000000, "open": 51692.95, "high": 52119.17, "low": 51271.39, "close": 51495.0, "volume": 52.225179, "close_time": 1619139599999}, {"open_time": 1619139600000, "open": 51509.64, "high": 51714.78, "low": 49742.9, "close": 51060.09, "volume": 88.952159, "close_time": 1619143199999}, {"open_time": 1619143200000, "open": 51060.09, "high": 51410.5, "low": 48586.85, "close": 49946.77, "volume": 88.891311, "close_time": 1619146799999}, {"open_time": 1619146800000, "open": 49988.84, "high": 50423.68, "low": 49665.14, "close": 50297.18, "volume": 46.361482, "close_time": 1619150399999}, {"open_time": 1619150400000, "open": 50297.18, "high": 50554.13, "low": 49087.08, "close": 49176.24, "volume": 45.959199, "close_time": 1619153999999}, {"open_time": 1619154000000, "open": 49172.14, "high": 49910.86, "low": 48466.0, "close": 49506.81, "volume": 53.300921, "close_time": 1619157599999}, {"open_time": 1619157600000, "open": 49507.99, "high": 49516.6, "low": 48508.73, "close": 49039.84, "volume": 30.841954, "close_time": 1619161199999}, {"open_time": 1619161200000, "open": 49053.22, "high": 49492.6, "low": 47693.47, "close": 47985.15, "volume": 52.861767, "close_time": 1619164799999}, {"open_time": 1619164800000, "open": 47948.65, "high": 48824.0, "low": 47509.6, "close": 48754.58, "volume": 44.501454, "close_time": 1619168399999}, {"open_time": 1619168400000, "open": 48744.7, "high": 48760.33, "low": 47876.95, "close": 48238.39, "volume": 39.799155, "close_time": 1619171999999}, {"open_time": 1619172000000, "open": 48217.03, "high": 49654.37, "low": 48136.49, "close": 49460.68, "volume": 56.484128, "close_time": 1619175599999}, {"open_time": 1619175600000, "open": 49458.72, "high": 50260.09, "low": 49291.49, "close": 50059.21, "volume": 23.884189, "close_time": 1619179199999}, {"open_time": 1619179200000, "open": 50064.75, "high": 50287.65, "low": 49235.69, "close": 49270.71, "volume": 25.799493, "close_time": 1619182799999}, {"open_time": 1619182800000, "open": 49257.54, "high": 49467.15, "low": 48558.3, "close": 49138.29, "volume": 44.937758, "close_time": 1619186399999}, {"open_time": 1619186400000, "open": 49138.27, "high": 49928.7, "low": 48833.33, "close": 49723.27, "volume": 42.791654, "close_time": 1619189999999}, {"open_time": 1619190000000, "open": 49740.2, "high": 49917.51, "low": 49000.0, "close": 49843.05, "volume": 32.85098, "close_time": 1619193599999}, {"open_time": 1619193600000, "open": 49843.04, "high": 50109.36, "low": 49483.22, "close": 49830.75, "volume": 21.145704, "close_time": 1619197199999}, {"open_time": 1619197200000, "open": 49866.19, "high": 50094.11, "low": 49550.0, "close": 49844.6, "volume": 19.51536, "close_time": 1619200799999}, {"open_time": 1619200800000, "open": 49847.87, "high": 50784.0, "low": 49637.98, "close": 50587.64, "volume": 45.991583, "close_time": 1619204399999}, {"open_time": 1619204400000, "open": 50572.61, "high": 50888.88, "low": 50428.79, "close": 50874.88, "volume": 16.188823, "close_time": 1619207999999}, {"open_time": 1619208000000, "open": 50888.54, "high": 51289.72, "low": 50461.1, "close": 50548.72, "volume": 41.196343, "close_time": 1619211599999}, {"open_time": 1619211600000, "open": 50521.44, "high": 50943.91, "low": 50301.47, "close": 50301.47, "volume": 10.611737, "close_time": 1619215199999}, {"open_time": 1619215200000, "open": 50307.91, "high": 50728.86, "low": 50163.75, "close": 50413.19, "volume": 26.929389, "close_time": 1619218799999}, {"open_time": 1619218800000, "open": 50456.46, "high": 51130.97, "low": 50456.46, "close": 51121.61, "volume": 11.744968, "close_time": 1619222399999}, {"open_time": 1619222400000, "open": 51125.96, "high": 51186.03, "low": 49581.93, "close": 49872.23, "volume": 39.438209, "close_time": 1619225999999}, {"open_time": 1619226000000, "open": 49967.21, "high": 50046.18, "low": 49704.73, "close": 49723.71, "volume": 13.684246, "close_time": 1619229599999}, {"open_time": 1619229600000, "open": 49732.46, "high": 50354.02, "low": 49344.9, "close": 50081.38, "volume": 24.045511, "close_time": 1619233199999}, {"open_time": 1619233200000, "open": 50086.68, "high": 50444.7, "low": 50024.48, "close": 50105.98, "volume": 14.60884, "close_time": 1619236799999}, {"open_time": 1619236800000, "open": 50095.29, "high": 50611.11, "low": 49917.59, "close": 50441.25, "volume": 11.904196, "close_time": 1619240399999}, {"open_time": 1619240400000, "open": 50428.66, "high": 50530.42, "low": 50187.41, "close": 50475.31, "volume": 10.448992, "close_time": 1619243999999}, {"open_time": 1619244000000, "open": 50512.98, "high": 50512.98, "low": 50165.36, "close": 50214.21, "volume": 11.73167, "close_time": 1619247599999}, {"open_time": 1619247600000, "open": 50203.34, "high": 50203.34, "low": 49675.18, "close": 49807.51, "volume": 24.279822, "close_time": 1619251199999}, {"open_time": 1619251200000, "open": 49754.98, "high": 50210.52, "low": 49711.35, "close": 49742.38, "volume": 12.407036, "close_time": 1619254799999}, {"open_time": 1619254800000, "open": 49750.01, "high": 49777.77, "low": 49445.7, "close": 49503.22, "volume": 16.282042, "close_time": 1619258399999}, {"open_time": 1619258400000, "open": 49506.01, "high": 49506.01, "low": 48955.55, "close": 49028.18, "volume": 23.869025, "close_time": 1619261999999}, {"open_time": 1619262000000, "open": 49007.74, "high": 49500.0, "low": 48675.17, "close": 49076.11, "volume": 34.175395, "close_time": 1619265599999}, {"open_time": 1619265600000, "open": 49060.1, "high": 49768.16, "low": 48931.69, "close": 49544.13, "volume": 31.356727, "close_time": 1619269199999}, {"open_time": 1619269200000, "open": 49551.36, "high": 49739.88, "low": 49352.6, "close": 49566.04, "volume": 13.650537, "close_time": 1619272799999}, {"open_time": 1619272800000, "open": 49502.45, "high": 49533.32, "low": 49131.45, "close": 49304.34, "volume": 13.101307, "close_time": 1619276399999}, {"open_time": 1619276400000, "open": 49276.58, "high": 50334.69, "low": 48936.41, "close": 50211.96, "volume": 31.942691, "close_time": 1619279999999}, {"open_time": 1619280000000, "open": 50220.33, "high": 50288.61, "low": 49849.62, "close": 49906.27, "volume": 16.849578, "close_time": 1619283599999}, {"open_time": 1619283600000, "open": 49884.57, "high": 50142.5, "low": 49659.45, "close": 50111.63, "volume": 17.459671, "close_time": 1619287199999}, {"open_time": 1619287200000, "open": 50137.25, "high": 50786.63, "low": 49982.49, "close": 50592.84, "volume": 22.34985, "close_time": 1619290799999}, {"open_time": 1619290800000, "open": 50592.84, "high": 50890.16, "low": 50574.83, "close": 50676.58, "volume": 14.818887, "close_time": 1619294399999}, {"open_time": 1619294400000, "open": 50722.46, "high": 50972.68, "low": 50546.47, "close": 50885.31, "volume": 8.915068, "close_time": 1619297999999}, {"open_time": 1619298000000, "open": 50939.0, "high": 50987.35, "low": 50635.43, "close": 50855.71, "volume": 9.093467, "close_time": 1619301599999}, {"open_time": 1619301600000, "open": 50883.34, "high": 50928.88, "low": 50262.85, "close": 50324.69, "volume": 18.385906, "close_time": 1619305199999}, {"open_time": 1619305200000, "open": 50307.62, "high": 50513.74, "low": 49929.57, "close": 50042.37, "volume": 21.162536, "close_time": 1619308799999}, {"open_time": 1619308800000, "open": 50082.49, "high": 50294.6, "low": 49733.58, "close": 49816.79, "volume": 26.382009, "close_time": 1619312399999}, {"open_time": 1619312400000, "open": 49842.72, "high": 50298.77, "low": 49814.38, "close": 50179.55, "volume": 8.021907, "close_time": 1619315999999}, {"open_time": 1619316000000, "open": 50150.7, "high": 50443.97, "low": 50143.08, "close": 50293.29, "volume": 9.716836, "close_time": 1619319599999}, {"open_time": 1619319600000, "open": 50313.03, "high": 50315.25, "low": 49595.96, "close": 49622.64, "volume": 10.200694, "close_time": 1619323199999}, {"open_time": 1619323200000, "open": 49637.24, "high": 49767.47, "low": 49411.89, "close": 49631.24, "volume": 6.042637, "close_time": 1619326799999}, {"open_time": 1619326800000, "open": 49666.66, "high": 49833.33, "low": 49645.79, "close": 49794.87, "volume": 3.376148, "close_time": 1619330399999}, {"open_time": 1619330400000, "open": 49780.09, "high": 49841.72, "low": 49306.6, "close": 49380.73, "volume": 5.827429, "close_time": 1619333999999}, {"open_time": 1619334000000, "open": 49422.24, "high": 49722.11, "low": 49125.12, "close": 49664.3, "volume": 34.017869, "close_time": 1619337599999}, {"open_time": 1619337600000, "open": 49716.08, "high": 50293.03, "low": 49520.9, "close": 50090.36, "volume": 71.553996, "close_time": 1619341199999}, {"open_time": 1619341200000, "open": 50094.64, "high": 50212.0, "low": 49167.98, "close": 49456.84, "volume": 57.206354, "close_time": 1619344799999}, {"open_time": 1619344800000, "open": 49482.13, "high": 49903.61, "low": 49188.42, "close": 49359.81, "volume": 41.520391, "close_time": 1619348399999}, {"open_time": 1619348400000, "open": 49336.95, "high": 49671.57, "low": 49257.85, "close": 49561.08, "volume": 26.951382, "close_time": 1619351999999}, {"open_time": 1619352000000, "open": 49537.36, "high": 49924.55, "low": 49460.9, "close": 49857.26, "volume": 25.122845, "close_time": 1619355599999}, {"open_time": 1619355600000, "open": 49860.9, "high": 50159.84, "low": 49763.65, "close": 49876.64, "volume": 23.63657, "close_time": 1619359199999}, {"open_time": 1619359200000, "open": 49877.16, "high": 50471.73, "low": 49704.53, "close": 50339.38, "volume": 23.991074, "close_time": 1619362799999}, {"open_time": 1619362800000, "open": 50347.32, "high": 50571.42, "low": 50195.24, "close": 50249.53, "volume": 28.283927, "close_time": 1619366399999}, {"open_time": 1619366400000, "open": 50285.07, "high": 50351.39, "low": 50050.56, "close": 50342.21, "volume": 13.33353, "close_time": 1619369999999}, {"open_time": 1619370000000, "open": 50414.31, "high": 50427.0, "low": 49789.34, "close": 49933.06, "volume": 14.272448, "close_time": 1619373599999}, {"open_time": 1619373600000, "open": 49916.45, "high": 49944.02, "low": 49493.89, "close": 49624.66, "volume": 23.97668, "close_time": 1619377199999}, {"open_time": 1619377200000, "open": 49617.42, "high": 49779.97, "low": 49309.05, "close": 49336.4, "volume": 15.944676, "close_time": 1619380799999}, {"open_time": 1619380800000, "open": 49332.05, "high": 49595.38, "low": 47894.46, "close": 48088.7, "volume": 49.986742, "close_time": 1619384399999}, {"open_time": 1619384400000, "open": 48098.58, "high": 48356.85, "low": 46957.72, "close": 47590.46, "volume": 89.371061, "close_time": 1619387999999}, {"open_time": 1619388000000, "open": 47593.51, "high": 48817.12, "low": 47512.79, "close": 48692.64, "volume": 106.528543, "close_time": 1619391599999}, {"open_time": 1619391600000, "open": 48696.33, "high": 49180.33, "low": 48505.49, "close": 49063.82, "volume": 60.789562, "close_time": 1619395199999}, {"open_time": 1619395200000, "open": 49082.7, "high": 50965.51, "low": 48777.77, "close": 50888.91, "volume": 146.803086, "close_time": 1619398799999}, {"open_time": 1619398800000, "open": 50904.11, "high": 51978.25, "low": 50463.98, "close": 51909.59, "volume": 65.205674, "close_time": 1619402399999}, {"open_time": 1619402400000, "open": 51932.77, "high": 52562.93, "low": 51721.04, "close": 51965.2, "volume": 57.864399, "close_time": 1619405999999}, {"open_time": 1619406000000, "open": 51971.16, "high": 52410.08, "low": 51852.78, "close": 52383.27, "volume": 19.438241, "close_time": 1619409599999}, {"open_time": 1619409600000, "open": 52406.12, "high": 52710.34, "low": 52047.23, "close": 52305.77, "volume": 29.147733, "close_time": 1619413199999}, {"open_time": 1619413200000, "open": 52305.77, "high": 52555.55, "low": 52089.01, "close": 52531.75, "volume": 13.910047, "close_time": 1619416799999}, {"open_time": 1619416800000, "open": 52562.91, "high": 53041.64, "low": 52426.4, "close": 52848.5, "volume": 25.444542, "close_time": 1619420399999}, {"open_time": 1619420400000, "open": 52842.2, "high": 52952.99, "low": 52465.52, "close": 52833.92, "volume": 21.548974, "close_time": 1619423999999}, {"open_time": 1619424000000, "open": 52805.83, "high": 52919.58, "low": 52524.52, "close": 52595.39, "volume": 18.329031, "close_time": 1619427599999}, {"open_time": 1619427600000, "open": 52590.12, "high": 53531.78, "low": 52309.31, "close": 53431.74, "volume": 36.208947, "close_time": 1619431199999}, {"open_time": 1619431200000, "open": 53454.54, "high": 53514.13, "low": 53128.61, "close": 53235.26, "volume": 32.685912, "close_time": 1619434799999}, {"open_time": 1619434800000, "open": 53224.3, "high": 53684.43, "low": 53224.3, "close": 53600.61, "volume": 24.2708, "close_time": 1619438399999}, {"open_time": 1619438400000, "open": 53595.5, "high": 53936.78, "low": 53428.27, "close": 53487.09, "volume": 34.939531, "close_time": 1619441999999}, {"open_time": 1619442000000, "open": 53497.62, "high": 53894.84, "low": 53227.8, "close": 53666.02, "volume": 35.027107, "close_time": 1619445599999}, {"open_time": 1619445600000, "open": 53655.79, "high": 53838.11, "low": 53388.41, "close": 53539.33, "volume": 15.861004, "close_time": 1619449199999}, {"open_time": 1619449200000, "open": 53551.36, "high": 53701.18, "low": 53269.19, "close": 53566.74, "volume": 16.473904, "close_time": 1619452799999}, {"open_time": 1619452800000, "open": 53578.23, "high": 53750.0, "low": 52861.92, "close": 53302.04, "volume": 40.471877, "close_time": 1619456399999}, {"open_time": 1619456400000, "open": 53282.76, "high": 54333.33, "low": 53282.76, "close": 54055.87, "volume": 35.285075, "close_time": 1619459999999}, {"open_time": 1619460000000, "open": 54051.82, "high": 54280.32, "low": 53900.64, "close": 54250.0, "volume": 24.787065, "close_time": 1619463599999}, {"open_time": 1619463600000, "open": 54259.75, "high": 54299.68, "low": 53716.52, "close": 54036.6, "volume": 22.283918, "close_time": 1619467199999}, {"open_time": 1619467200000, "open": 54013.27, "high": 54013.27, "low": 53192.35, "close": 53192.75, "volume": 21.60711, "close_time": 1619470799999}, {"open_time": 1619470800000, "open": 53185.97, "high": 53492.2, "low": 52615.53, "close": 53355.91, "volume": 42.567917, "close_time": 1619474399999}, {"open_time": 1619474400000, "open": 53354.14, "high": 54234.34, "low": 52880.48, "close": 53587.34, "volume": 58.833595, "close_time": 1619477999999}, {"open_time": 1619478000000, "open": 53546.68, "high": 54046.91, "low": 53448.28, "close": 54019.14, "volume": 28.411045, "close_time": 1619481599999}, {"open_time": 1619481600000, "open": 53991.9, "high": 54147.74, "low": 53537.63, "close": 53668.09, "volume": 22.909841, "close_time": 1619485199999}, {"open_time": 1619485200000, "open": 53644.98, "high": 53828.07, "low": 53588.73, "close": 53823.57, "volume": 10.305462, "close_time": 1619488799999}, {"open_time": 1619488800000, "open": 53761.05, "high": 53991.64, "low": 53738.66, "close": 53803.43, "volume": 10.207927, "close_time": 1619492399999}, {"open_time": 1619492400000, "open": 53800.0, "high": 53812.5, "low": 53315.26, "close": 53452.8, "volume": 15.116071, "close_time": 1619495999999}, {"open_time": 1619496000000, "open": 53439.1, "high": 53583.49, "low": 53248.44, "close": 53467.15, "volume": 14.915269, "close_time": 1619499599999}, {"open_time": 1619499600000, "open": 53436.85, "high": 53975.45, "low": 53430.03, "close": 53923.23, "volume": 14.069815, "close_time": 1619503199999}, {"open_time": 1619503200000, "open": 53897.65, "high": 54941.19, "low": 53897.65, "close": 54709.51, "volume": 49.319478, "close_time": 1619506799999}, {"open_time": 1619506800000, "open": 54710.38, "high": 54857.73, "low": 54343.98, "close": 54544.58, "volume": 19.872119, "close_time": 1619510399999}, {"open_time": 1619510400000, "open": 54557.1, "high": 54989.75, "low": 54383.77, "close": 54467.91, "volume": 34.201218, "close_time": 1619513999999}, {"open_time": 1619514000000, "open": 54428.73, "high": 54692.56, "low": 54328.91, "close": 54488.58, "volume": 21.342059, "close_time": 1619517599999}, {"open_time": 1619517600000, "open": 54484.32, "high": 54762.99, "low": 54439.59, "close": 54697.61, "volume": 30.618535, "close_time": 1619521199999}, {"open_time": 1619521200000, "open": 54702.06, "high": 55244.38, "low": 54650.0, "close": 55149.14, "volume": 23.617401, "close_time": 1619524799999}, {"open_time": 1619524800000, "open": 55200.71, "high": 55276.21, "low": 54767.7, "close": 54847.91, "volume": 13.753563, "close_time": 1619528399999}, {"open_time": 1619528400000, "open": 54849.05, "high": 55037.0, "low": 54437.5, "close": 54725.76, "volume": 15.031737, "close_time": 1619531999999}, {"open_time": 1619532000000, "open": 54733.7, "high": 55062.59, "low": 54373.66, "close": 54946.96, "volume": 30.472839, "close_time": 1619535599999}, {"open_time": 1619535600000, "open": 54994.89, "high": 55302.64, "low": 54827.93, "close": 54977.28, "volume": 32.304139, "close_time": 1619539199999}, {"open_time": 1619539200000, "open": 55019.3, "high": 55080.49, "low": 54547.32, "close": 54670.94, "volume": 21.662302, "close_time": 1619542799999}, {"open_time": 1619542800000, "open": 54678.97, "high": 54935.73, "low": 54243.98, "close": 54854.92, "volume": 48.567807, "close_time": 1619546399999}, {"open_time": 1619546400000, "open": 54876.33, "high": 54989.35, "low": 54622.08, "close": 54960.66, "volume": 14.400226, "close_time": 1619549999999}, {"open_time": 1619550000000, "open": 54969.04, "high": 54971.49, "low": 54618.6, "close": 54753.82, "volume": 10.015124, "close_time": 1619553599999}, {"open_time": 1619553600000, "open": 54767.88, "high": 55169.59, "low": 54767.88, "close": 55115.41, "volume": 118.575363, "close_time": 1619557199999}, {"open_time": 1619557200000, "open": 55137.41, "high": 55447.05, "low": 54811.13, "close": 55278.38, "volume": 14.260268, "close_time": 1619560799999}, {"open_time": 1619560800000, "open": 55253.02, "high": 55325.46, "low": 54903.25, "close": 54931.87, "volume": 23.859455, "close_time": 1619564399999}, {"open_time": 1619564400000, "open": 54938.53, "high": 55046.26, "low": 54755.09, "close": 55008.96, "volume": 18.933107, "close_time": 1619567999999}, {"open_time": 1619568000000, "open": 55012.03, "high": 55471.48, "low": 55007.14, "close": 55373.35, "volume": 24.078003, "close_time": 1619571599999}, {"open_time": 1619571600000, "open": 55374.34, "high": 55726.6, "low": 55295.1, "close": 55486.0, "volume": 20.408603, "close_time": 1619575199999}, {"open_time": 1619575200000, "open": 55472.36, "high": 55634.02, "low": 55175.8, "close": 55198.27, "volume": 13.325282, "close_time": 1619578799999}, {"open_time": 1619578800000, "open": 55159.0, "high": 55275.15, "low": 54800.2, "close": 54800.2, "volume": 16.597476, "close_time": 1619582399999}, {"open_time": 1619582400000, "open": 54794.16, "high": 54992.51, "low": 54601.05, "close": 54817.01, "volume": 12.641278, "close_time": 1619585999999}, {"open_time": 1619586000000, "open": 54790.29, "high": 54933.41, "low": 54407.85, "close": 54581.93, "volume": 9.434415, "close_time": 1619589599999}, {"open_time": 1619589600000, "open": 54601.86, "high": 54622.49, "low": 53813.23, "close": 54151.95, "volume": 48.373974, "close_time": 1619593199999}, {"open_time": 1619593200000, "open": 54115.61, "high": 54543.79, "low": 54052.8, "close": 54260.25, "volume": 17.328102, "close_time": 1619596799999}, {"open_time": 1619596800000, "open": 54257.74, "high": 54500.0, "low": 54072.96, "close": 54075.76, "volume": 9.221013, "close_time": 1619600399999}, {"open_time": 1619600400000, "open": 54073.49, "high": 54399.35, "low": 53935.07, "close": 54227.96, "volume": 10.53851, "close_time": 1619603999999}, {"open_time": 1619604000000, "open": 54228.17, "high": 54468.04, "low": 54116.1, "close": 54419.99, "volume": 9.069592, "close_time": 1619607599999}, {"open_time": 1619607600000, "open": 54436.64, "high": 55075.0, "low": 54436.64, "close": 54861.77, "volume": 22.871822, "close_time": 1619611199999}, {"open_time": 1619611200000, "open": 54874.58, "high": 55319.84, "low": 54776.68, "close": 55178.04, "volume": 21.501435, "close_time": 1619614799999}, {"open_time": 1619614800000, "open": 55193.26, "high": 55194.29, "low": 54632.02, "close": 54778.89, "volume": 15.403376, "close_time": 1619618399999}, {"open_time": 1619618400000, "open": 54796.18, "high": 54894.84, "low": 54470.83, "close": 54503.42, "volume": 19.274777, "close_time": 1619621999999}, {"open_time": 1619622000000, "open": 54500.69, "high": 54627.12, "low": 54130.23, "close": 54332.6, "volume": 14.279963, "close_time": 1619625599999}, {"open_time": 1619625600000, "open": 54320.37, "high": 54761.46, "low": 54248.86, "close": 54693.85, "volume": 19.451925, "close_time": 1619629199999}, {"open_time": 1619629200000, "open": 54712.52, "high": 54965.0, "low": 54522.98, "close": 54834.32, "volume": 7.154433, "close_time": 1619632799999}, {"open_time": 1619632800000, "open": 54853.81, "high": 55063.22, "low": 54641.03, "close": 54925.0, "volume": 18.422686, "close_time": 1619636399999}, {"open_time": 1619636400000, "open": 54931.53, "high": 55420.16, "low": 54747.84, "close": 55393.59, "volume": 48.914182, "close_time": 1619639999999}, {"open_time": 1619640000000, "open": 55420.18, "high": 56427.44, "low": 54214.28, "close": 54346.39, "volume": 140.339014, "close_time": 1619643599999}, {"open_time": 1619643600000, "open": 54342.16, "high": 54874.42, "low": 54012.5, "close": 54815.3, "volume": 32.487843, "close_time": 1619647199999}, {"open_time": 1619647200000, "open": 54823.33, "high": 54823.33, "low": 54322.13, "close": 54432.32, "volume": 16.668672, "close_time": 1619650799999}, {"open_time": 1619650800000, "open": 54471.43, "high": 54872.89, "low": 54368.7, "close": 54831.52, "volume": 8.675024, "close_time": 1619654399999}, {"open_time": 1619654400000, "open": 54871.95, "high": 55190.72, "low": 54681.2, "close": 54695.36, "volume": 20.856007, "close_time": 1619657999999}, {"open_time": 1619658000000, "open": 54754.61, "high": 54762.78, "low": 54425.17, "close": 54551.02, "volume": 25.077781, "close_time": 1619661599999}, {"open_time": 1619661600000, "open": 54583.87, "high": 54750.0, "low": 54325.41, "close": 54573.29, "volume": 15.613414, "close_time": 1619665199999}, {"open_time": 1619665200000, "open": 54573.29, "high": 54620.93, "low": 54094.16, "close": 54263.0, "volume": 6.081379, "close_time": 1619668799999}, {"open_time": 1619668800000, "open": 54248.25, "high": 54248.25, "low": 53521.05, "close": 53578.17, "volume": 18.170852, "close_time": 1619672399999}, {"open_time": 1619672400000, "open": 53542.94, "high": 53967.94, "low": 53494.68, "close": 53909.87, "volume": 7.896219, "close_time": 1619675999999}, {"open_time": 1619676000000, "open": 53910.95, "high": 54480.56, "low": 53869.46, "close": 54376.13, "volume": 10.345299, "close_time": 1619679599999}, {"open_time": 1619679600000, "open": 54351.13, "high": 54467.28, "low": 54257.25, "close": 54446.08, "volume": 10.977229, "close_time": 1619683199999}, {"open_time": 1619683200000, "open": 54465.17, "high": 54465.17, "low": 53862.36, "close": 53926.0, "volume": 14.196516, "close_time": 1619686799999}, {"open_time": 1619686800000, "open": 53901.13, "high": 54736.26, "low": 53766.18, "close": 54544.09, "volume": 24.565266, "close_time": 1619690399999}, {"open_time": 1619690400000, "open": 54545.35, "high": 54692.43, "low": 54355.8, "close": 54460.46, "volume": 8.354632, "close_time": 1619693999999}, {"open_time": 1619694000000, "open": 54421.44, "high": 54538.84, "low": 54122.93, "close": 54321.47, "volume": 14.098713, "close_time": 1619697599999}, {"open_time": 1619697600000, "open": 54300.09, "high": 54510.31, "low": 54174.72, "close": 54339.46, "volume": 8.163105, "close_time": 1619701199999}, {"open_time": 1619701200000, "open": 54346.73, "high": 54387.23, "low": 53581.22, "close": 53581.22, "volume": 26.307238, "close_time": 1619704799999}, {"open_time": 1619704800000, "open": 53601.48, "high": 53895.45, "low": 53509.24, "close": 53646.59, "volume": 12.526664, "close_time": 1619708399999}, {"open_time": 1619708400000, "open": 53667.89, "high": 53904.28, "low": 53263.84, "close": 53724.57, "volume": 26.951703, "close_time": 1619711999999}, {"open_time": 1619712000000, "open": 53743.94, "high": 53793.56, "low": 52954.45, "close": 52978.5, "volume": 25.253495, "close_time": 1619715599999}, {"open_time": 1619715600000, "open": 52972.44, "high": 53177.38, "low": 52707.77, "close": 52740.99, "volume": 32.458594, "close_time": 1619719199999}, {"open_time": 1619719200000, "open": 52724.13, "high": 53000.0, "low": 52476.87, "close": 52928.24, "volume": 25.617416, "close_time": 1619722799999}, {"open_time": 1619722800000, "open": 52931.8, "high": 53033.09, "low": 52805.79, "close": 52872.4, "volume": 16.935461, "close_time": 1619726399999}, {"open_time": 1619726400000, "open": 52859.68, "high": 53322.03, "low": 52328.22, "close": 52995.12, "volume": 46.190065, "close_time": 1619729999999}, {"open_time": 1619730000000, "open": 52954.14, "high": 53353.23, "low": 52826.15, "close": 53341.0, "volume": 10.508407, "close_time": 1619733599999}, {"open_time": 1619733600000, "open": 53358.01, "high": 53430.95, "low": 53114.35, "close": 53379.53, "volume": 6.656152, "close_time": 1619737199999}, {"open_time": 1619737200000, "open": 53417.01, "high": 53644.58, "low": 53305.04, "close": 53557.33, "volume": 6.409257, "close_time": 1619740799999}, {"open_time": 1619740800000, "open": 53557.85, "high": 53825.24, "low": 53051.59, "close": 53328.65, "volume": 28.455004, "close_time": 1619744399999}, {"open_time": 1619744400000, "open": 53391.46, "high": 53629.26, "low": 53200.55, "close": 53398.46, "volume": 25.871093, "close_time": 1619747999999}, {"open_time": 1619748000000, "open": 53402.35, "high": 53609.81, "low": 53338.5, "close": 53536.13, "volume": 10.237894, "close_time": 1619751599999}, {"open_time": 1619751600000, "open": 53510.46, "high": 53780.88, "low": 53434.66, "close": 53684.63, "volume": 10.102324, "close_time": 1619755199999}, {"open_time": 1619755200000, "open": 53699.29, "high": 54193.39, "low": 53699.29, "close": 54119.39, "volume": 32.195233, "close_time": 1619758799999}, {"open_time": 1619758800000, "open": 54128.04, "high": 54307.32, "low": 53906.78, "close": 54268.26, "volume": 14.108882, "close_time": 1619762399999}, {"open_time": 1619762400000, "open": 54277.29, "high": 54450.26, "low": 54172.58, "close": 54435.26, "volume": 13.230921, "close_time": 1619765999999}, {"open_time": 1619766000000, "open": 54419.45, "high": 54549.02, "low": 54248.34, "close": 54340.92, "volume": 9.619813, "close_time": 1619769599999}, {"open_time": 1619769600000, "open": 54357.48, "high": 54649.64, "low": 54117.22, "close": 54541.91, "volume": 14.440961, "close_time": 1619773199999}, {"open_time": 1619773200000, "open": 54558.91, "high": 54786.15, "low": 54323.56, "close": 54323.56, "volume": 14.383745, "close_time": 1619776799999}, {"open_time": 1619776800000, "open": 54308.68, "high": 54486.57, "low": 54104.03, "close": 54170.76, "volume": 7.702718, "close_time": 1619780399999}, {"open_time": 1619780400000, "open": 54174.04, "high": 54375.53, "low": 54061.98, "close": 54229.57, "volume": 8.382919, "close_time": 1619783999999}, {"open_time": 1619784000000, "open": 54215.0, "high": 54710.94, "low": 54215.0, "close": 54658.13, "volume": 20.94347, "close_time": 1619787599999}, {"open_time": 1619787600000, "open": 54663.67, "high": 55998.0, "low": 54431.38, "close": 55969.85, "volume": 53.899193, "close_time": 1619791199999}, {"open_time": 1619791200000, "open": 55996.2, "high": 56301.78, "low": 55743.64, "close": 55942.4, "volume": 60.050477, "close_time": 1619794799999}, {"open_time": 1619794800000, "open": 55971.4, "high": 57240.23, "low": 55971.4, "close": 57184.91, "volume": 72.274353, "close_time": 1619798399999}, {"open_time": 1619798400000, "open": 57186.48, "high": 57372.32, "low": 56498.31, "close": 56714.85, "volume": 43.555781, "close_time": 1619801999999}, {"open_time": 1619802000000, "open": 56709.58, "high": 56810.11, "low": 56261.16, "close": 56542.78, "volume": 23.012565, "close_time": 1619805599999}, {"open_time": 1619805600000, "open": 56541.42, "high": 57025.2, "low": 56530.14, "close": 56857.79, "volume": 15.117627, "close_time": 1619809199999}, {"open_time": 1619809200000, "open": 56859.34, "high": 57041.77, "low": 56808.35, "close": 56982.56, "volume": 13.862337, "close_time": 1619812799999}, {"open_time": 1619812800000, "open": 57031.36, "high": 57031.37, "low": 56390.27, "close": 56767.46, "volume": 27.823695, "close_time": 1619816399999}, {"open_time": 1619816400000, "open": 56768.48, "high": 57150.95, "low": 56666.66, "close": 56987.12, "volume": 11.181742, "close_time": 1619819999999}, {"open_time": 1619820000000, "open": 56986.75, "high": 57400.19, "low": 56895.41, "close": 57114.75, "volume": 15.560303, "close_time": 1619823599999}, {"open_time": 1619823600000, "open": 57129.8, "high": 57915.1, "low": 57077.34, "close": 57707.15, "volume": 53.013279, "close_time": 1619827199999}, {"open_time": 1619827200000, "open": 57698.27, "high": 58114.61, "low": 57432.88, "close": 57810.88, "volume": 48.939633, "close_time": 1619830799999}, {"open_time": 1619830800000, "open": 57805.98, "high": 58467.76, "low": 57499.99, "close": 58427.88, "volume": 33.273261, "close_time": 1619834399999}, {"open_time": 1619834400000, "open": 58437.68, "high": 58452.22, "low": 57962.42, "close": 58104.1, "volume": 23.212953, "close_time": 1619837999999}, {"open_time": 1619838000000, "open": 58114.2, "high": 58245.0, "low": 58053.42, "close": 58181.58, "volume": 14.428719, "close_time": 1619841599999}, {"open_time": 1619841600000, "open": 58186.46, "high": 58238.6, "low": 57711.84, "close": 58067.14, "volume": 18.962552, "close_time": 1619845199999}, {"open_time": 1619845200000, "open": 58067.14, "high": 58424.69, "low": 57890.77, "close": 58098.37, "volume": 22.031752, "close_time": 1619848799999}, {"open_time": 1619848800000, "open": 58127.7, "high": 58227.87, "low": 57848.79, "close": 57933.01, "volume": 6.69862, "close_time": 1619852399999}, {"open_time": 1619852400000, "open": 57906.41, "high": 58023.77, "low": 57608.08, "close": 57716.16, "volume": 9.205215, "close_time": 1619855999999}, {"open_time": 1619856000000, "open": 57727.38, "high": 57928.39, "low": 57464.54, "close": 57464.54, "volume": 14.048999, "close_time": 1619859599999}, {"open_time": 1619859600000, "open": 57460.87, "high": 57848.79, "low": 57138.54, "close": 57480.96, "volume": 14.821804, "close_time": 1619863199999}, {"open_time": 1619863200000, "open": 57463.43, "high": 57642.85, "low": 57342.01, "close": 57386.54, "volume": 10.028629, "close_time": 1619866799999}, {"open_time": 1619866800000, "open": 57412.68, "high": 57825.4, "low": 57405.63, "close": 57794.89, "volume": 12.165965, "close_time": 1619870399999}, {"open_time": 1619870400000, "open": 57809.6, "high": 58042.8, "low": 57688.02, "close": 57767.72, "volume": 12.023163, "close_time": 1619873999999}, {"open_time": 1619874000000, "open": 57756.51, "high": 58000.0, "low": 57539.59, "close": 57602.16, "volume": 10.9896, "close_time": 1619877599999}, {"open_time": 1619877600000, "open": 57602.16, "high": 57676.75, "low": 57236.0, "close": 57410.47, "volume": 16.990139, "close_time": 1619881199999}, {"open_time": 1619881200000, "open": 57424.31, "high": 57500.0, "low": 57003.72, "close": 57353.04, "volume": 23.52135, "close_time": 1619884799999}, {"open_time": 1619884800000, "open": 57377.04, "high": 57700.52, "low": 57225.7, "close": 57481.1, "volume": 12.046761, "close_time": 1619888399999}, {"open_time": 1619888400000, "open": 57521.7, "high": 57766.51, "low": 57521.7, "close": 57582.39, "volume": 15.730325, "close_time": 1619891999999}, {"open_time": 1619892000000, "open": 57575.67, "high": 57641.21, "low": 57421.0, "close": 57612.95, "volume": 7.065102, "close_time": 1619895599999}, {"open_time": 1619895600000, "open": 57581.76, "high": 57996.95, "low": 57464.41, "close": 57766.76, "volume": 14.822671, "close_time": 1619899199999}, {"open_time": 1619899200000, "open": 57755.14, "high": 57876.7, "low": 57650.1, "close": 57679.33, "volume": 9.302181, "close_time": 1619902799999}, {"open_time": 1619902800000, "open": 57657.13, "high": 57685.78, "low": 57373.8, "close": 57431.49, "volume": 6.843211, "close_time": 1619906399999}, {"open_time": 1619906400000, "open": 57369.88, "high": 57705.34, "low": 57279.25, "close": 57644.9, "volume": 10.782542, "close_time": 1619909999999}, {"open_time": 1619910000000, "open": 57646.5, "high": 57940.0, "low": 57588.86, "close": 57780.38, "volume": 14.478414, "close_time": 1619913599999}, {"open_time": 1619913600000, "open": 57800.0, "high": 57913.32, "low": 57377.59, "close": 57449.48, "volume": 10.060358, "close_time": 1619917199999}, {"open_time": 1619917200000, "open": 57419.21, "high": 57488.92, "low": 57284.98, "close": 57409.89, "volume": 3.963881, "close_time": 1619920799999}, {"open_time": 1619920800000, "open": 57436.48, "high": 57698.98, "low": 57436.48, "close": 57641.22, "volume": 7.548658, "close_time": 1619924399999}, {"open_time": 1619924400000, "open": 57666.93, "high": 57679.89, "low": 56363.06, "close": 56438.19, "volume": 28.778166, "close_time": 1619927999999}, {"open_time": 1619928000000, "open": 56426.37, "high": 56928.98, "low": 56171.12, "close": 56900.11, "volume": 28.064796, "close_time": 1619931599999}, {"open_time": 1619931600000, "open": 56894.71, "high": 57110.27, "low": 56637.8, "close": 56907.58, "volume": 14.357504, "close_time": 1619935199999}, {"open_time": 1619935200000, "open": 56918.4, "high": 57025.69, "low": 56691.86, "close": 56870.89, "volume": 5.240886, "close_time": 1619938799999}, {"open_time": 1619938800000, "open": 56883.78, "high": 56992.73, "low": 56403.57, "close": 56624.33, "volume": 16.427474, "close_time": 1619942399999}, {"open_time": 1619942400000, "open": 56647.47, "high": 56760.07, "low": 56157.09, "close": 56506.37, "volume": 20.653476, "close_time": 1619945999999}, {"open_time": 1619946000000, "open": 56531.6, "high": 56660.69, "low": 56057.84, "close": 56427.6, "volume": 19.179053, "close_time": 1619949599999}, {"open_time": 1619949600000, "open": 56443.64, "high": 56901.04, "low": 56385.34, "close": 56834.27, "volume": 32.640606, "close_time": 1619953199999}, {"open_time": 1619953200000, "open": 56831.22, "high": 57082.36, "low": 56556.03, "close": 57082.36, "volume": 15.806091, "close_time": 1619956799999}, {"open_time": 1619956800000, "open": 57094.39, "high": 57279.43, "low": 56720.62, "close": 56842.25, "volume": 21.417441, "close_time": 1619960399999}, {"open_time": 1619960400000, "open": 56840.0, "high": 56909.29, "low": 56470.58, "close": 56659.15, "volume": 11.646553, "close_time": 1619963999999}, {"open_time": 1619964000000, "open": 56666.94, "high": 57000.0, "low": 56666.94, "close": 56850.55, "volume": 12.697698, "close_time": 1619967599999}, {"open_time": 1619967600000, "open": 56841.25, "high": 56841.25, "low": 56445.23, "close": 56580.67, "volume": 21.620921, "close_time": 1619971199999}, {"open_time": 1619971200000, "open": 56608.84, "high": 56775.22, "low": 56326.05, "close": 56544.69, "volume": 14.442714, "close_time": 1619974799999}, {"open_time": 1619974800000, "open": 56567.2, "high": 56835.69, "low": 56477.42, "close": 56803.8, "volume": 10.857407, "close_time": 1619978399999}, {"open_time": 1619978400000, "open": 56810.72, "high": 56899.43, "low": 56724.28, "close": 56821.11, "volume": 8.473666, "close_time": 1619981999999}, {"open_time": 1619982000000, "open": 56835.67, "high": 56948.5, "low": 56583.85, "close": 56846.02, "volume": 16.076319, "close_time": 1619985599999}, {"open_time": 1619985600000, "open": 56845.83, "high": 57006.62, "low": 56679.61, "close": 56982.76, "volume": 11.174505, "close_time": 1619989199999}, {"open_time": 1619989200000, "open": 57006.62, "high": 57130.27, "low": 56631.37, "close": 56649.78, "volume": 11.693521, "close_time": 1619992799999}, {"open_time": 1619992800000, "open": 56653.7, "high": 56729.56, "low": 56212.3, "close": 56388.99, "volume": 22.809161, "close_time": 1619996399999}, {"open_time": 1619996400000, "open": 56375.38, "high": 56603.14, "low": 56322.47, "close": 56577.85, "volume": 8.470842, "close_time": 1619999999999}, {"open_time": 1620000000000, "open": 56577.85, "high": 57598.94, "low": 56532.64, "close": 57413.83, "volume": 45.650734, "close_time": 1620003599999}, {"open_time": 1620003600000, "open": 57413.83, "high": 58318.99, "low": 57380.7, "close": 58043.16, "volume": 27.420006, "close_time": 1620007199999}, {"open_time": 1620007200000, "open": 58049.76, "high": 58251.04, "low": 57880.35, "close": 58063.3, "volume": 21.441423, "close_time": 1620010799999}, {"open_time": 1620010800000, "open": 58063.98, "high": 58230.24, "low": 57782.72, "close": 57940.03, "volume": 10.100667, "close_time": 1620014399999}, {"open_time": 1620014400000, "open": 57937.65, "high": 58032.43, "low": 57716.99, "close": 57823.46, "volume": 9.945325, "close_time": 1620017999999}, {"open_time": 1620018000000, "open": 57833.52, "high": 58134.31, "low": 57791.36, "close": 57934.37, "volume": 10.997329, "close_time": 1620021599999}, {"open_time": 1620021600000, "open": 57946.52, "high": 58054.55, "low": 57877.81, "close": 57944.45, "volume": 5.686698, "close_time": 1620025199999}, {"open_time": 1620025200000, "open": 57925.31, "high": 58849.0, "low": 57831.85, "close": 58793.92, "volume": 13.142352, "close_time": 1620028799999}, {"open_time": 1620028800000, "open": 58806.73, "high": 58964.91, "low": 58612.91, "close": 58759.67, "volume": 10.071121, "close_time": 1620032399999}, {"open_time": 1620032400000, "open": 58773.81, "high": 58773.81, "low": 58295.37, "close": 58421.45, "volume": 21.678817, "close_time": 1620035999999}, {"open_time": 1620036000000, "open": 58397.76, "high": 58629.75, "low": 58348.36, "close": 58470.63, "volume": 16.740567, "close_time": 1620039599999}, {"open_time": 1620039600000, "open": 58484.36, "high": 58956.36, "low": 58484.36, "close": 58652.33, "volume": 14.521796, "close_time": 1620043199999}, {"open_time": 1620043200000, "open": 58684.82, "high": 58766.62, "low": 58321.84, "close": 58563.69, "volume": 8.165028, "close_time": 1620046799999}, {"open_time": 1620046800000, "open": 58558.07, "high": 58638.18, "low": 57303.2, "close": 57692.52, "volume": 27.490211, "close_time": 1620050399999}, {"open_time": 1620050400000, "open": 57677.47, "high": 58196.11, "low": 57605.94, "close": 57811.6, "volume": 44.586513, "close_time": 1620053999999}, {"open_time": 1620054000000, "open": 57773.12, "high": 58019.79, "low": 57399.7, "close": 57601.47, "volume": 23.82009, "close_time": 1620057599999}, {"open_time": 1620057600000, "open": 57623.02, "high": 57934.32, "low": 57205.01, "close": 57712.2, "volume": 38.097284, "close_time": 1620061199999}, {"open_time": 1620061200000, "open": 57701.62, "high": 58169.35, "low": 57591.27, "close": 57969.5, "volume": 16.05603, "close_time": 1620064799999}, {"open_time": 1620064800000, "open": 57946.38, "high": 58069.1, "low": 57775.49, "close": 57802.88, "volume": 14.69468, "close_time": 1620068399999}, {"open_time": 1620068400000, "open": 57775.49, "high": 57775.49, "low": 57344.97, "close": 57570.0, "volume": 17.903385, "close_time": 1620071999999}, {"open_time": 1620072000000, "open": 57548.7, "high": 57548.7, "low": 56603.52, "close": 56771.01, "volume": 37.930488, "close_time": 1620075599999}, {"open_time": 1620075600000, "open": 56750.0, "high": 57167.12, "low": 56463.54, "close": 57094.31, "volume": 15.840522, "close_time": 1620079199999}, {"open_time": 1620079200000, "open": 57117.84, "high": 57410.41, "low": 56719.13, "close": 57288.62, "volume": 31.11179, "close_time": 1620082799999}, {"open_time": 1620082800000, "open": 57297.6, "high": 57451.95, "low": 56905.61, "close": 57162.07, "volume": 23.916156, "close_time": 1620086399999}, {"open_time": 1620086400000, "open": 57162.08, "high": 57189.19, "low": 54598.28, "close": 55281.8, "volume": 58.42772, "close_time": 1620089999999}, {"open_time": 1620090000000, "open": 55298.06, "high": 55833.29, "low": 55110.34, "close": 55680.83, "volume": 80.603972, "close_time": 1620093599999}, {"open_time": 1620093600000, "open": 55652.45, "high": 56000.0, "low": 55444.66, "close": 55695.7, "volume": 28.099016, "close_time": 1620097199999}, {"open_time": 1620097200000, "open": 55688.53, "high": 55957.65, "low": 55257.32, "close": 55455.7, "volume": 18.874002, "close_time": 1620100799999}, {"open_time": 1620100800000, "open": 55439.75, "high": 55907.48, "low": 55171.58, "close": 55825.11, "volume": 24.833675, "close_time": 1620104399999}, {"open_time": 1620104400000, "open": 55793.05, "high": 56288.3, "low": 55766.19, "close": 55979.98, "volume": 15.717716, "close_time": 1620107999999}, {"open_time": 1620108000000, "open": 55984.41, "high": 56159.21, "low": 55865.35, "close": 56063.53, "volume": 7.561131, "close_time": 1620111599999}, {"open_time": 1620111600000, "open": 56070.0, "high": 56355.19, "low": 55866.78, "close": 55919.02, "volume": 16.398327, "close_time": 1620115199999}, {"open_time": 1620115200000, "open": 55921.56, "high": 56015.32, "low": 55584.17, "close": 55750.53, "volume": 22.535322, "close_time": 1620118799999}, {"open_time": 1620118800000, "open": 55752.07, "high": 56386.09, "low": 55752.07, "close": 56073.81, "volume": 28.716642, "close_time": 1620122399999}, {"open_time": 1620122400000, "open": 56082.82, "high": 56622.71, "low": 56082.82, "close": 56413.51, "volume": 23.635535, "close_time": 1620125999999}, {"open_time": 1620126000000, "open": 56421.84, "high": 56421.84, "low": 55858.1, "close": 56134.91, "volume": 31.214662, "close_time": 1620129599999}, {"open_time": 1620129600000, "open": 56155.1, "high": 56310.49, "low": 55502.33, "close": 55996.51, "volume": 37.799021, "close_time": 1620133199999}, {"open_time": 1620133200000, "open": 55996.51, "high": 56105.31, "low": 55209.12, "close": 55429.6, "volume": 26.941422, "close_time": 1620136799999}, {"open_time": 1620136800000, "open": 55463.61, "high": 55542.51, "low": 54449.4, "close": 54841.71, "volume": 65.877538, "close_time": 1620140399999}, {"open_time": 1620140400000, "open": 54824.86, "high": 54938.04, "low": 53552.12, "close": 53810.36, "volume": 89.177796, "close_time": 1620143999999}, {"open_time": 1620144000000, "open": 53795.41, "high": 54303.93, "low": 53216.72, "close": 53852.86, "volume": 73.049769, "close_time": 1620147599999}, {"open_time": 1620147600000, "open": 53834.26, "high": 54280.64, "low": 53727.32, "close": 54148.99, "volume": 32.652823, "close_time": 1620151199999}, {"open_time": 1620151200000, "open": 54167.18, "high": 54741.24, "low": 53991.43, "close": 54637.41, "volume": 33.769048, "close_time": 1620154799999}, {"open_time": 1620154800000, "open": 54481.21, "high": 54557.66, "low": 54226.92, "close": 54533.62, "volume": 15.956861, "close_time": 1620158399999}, {"open_time": 1620158400000, "open": 54533.63, "high": 54820.72, "low": 53902.22, "close": 54723.84, "volume": 20.791884, "close_time": 1620161999999}, {"open_time": 1620162000000, "open": 54732.72, "high": 54802.68, "low": 54211.25, "close": 54365.28, "volume": 13.731147, "close_time": 1620165599999}, {"open_time": 1620165600000, "open": 54354.36, "high": 54421.69, "low": 53551.72, "close": 54089.29, "volume": 39.954563, "close_time": 1620169199999}, {"open_time": 1620169200000, "open": 54074.27, "high": 54225.27, "low": 53084.81, "close": 53206.25, "volume": 47.14641, "close_time": 1620172799999}, {"open_time": 1620172800000, "open": 53196.41, "high": 54867.51, "low": 52914.2, "close": 54556.07, "volume": 59.804275, "close_time": 1620176399999}, {"open_time": 1620176400000, "open": 54576.15, "high": 55084.28, "low": 54576.15, "close": 54755.42, "volume": 25.790794, "close_time": 1620179999999}, {"open_time": 1620180000000, "open": 54748.71, "high": 55415.34, "low": 54664.97, "close": 55016.67, "volume": 32.810437, "close_time": 1620183599999}, {"open_time": 1620183600000, "open": 55071.58, "high": 55222.22, "low": 54718.32, "close": 54792.38, "volume": 26.908419, "close_time": 1620187199999}, {"open_time": 1620187200000, "open": 54802.29, "high": 55272.46, "low": 54444.83, "close": 54530.0, "volume": 35.693618, "close_time": 1620190799999}, {"open_time": 1620190800000, "open": 54568.09, "high": 54910.86, "low": 54267.51, "close": 54687.32, "volume": 29.287799, "close_time": 1620194399999}, {"open_time": 1620194400000, "open": 54706.74, "high": 54719.06, "low": 53931.37, "close": 54438.29, "volume": 35.59207, "close_time": 1620197999999}, {"open_time": 1620198000000, "open": 54431.66, "high": 55026.5, "low": 54319.93, "close": 54829.51, "volume": 13.09273, "close_time": 1620201599999}, {"open_time": 1620201600000, "open": 54861.72, "high": 55539.53, "low": 54706.8, "close": 55435.62, "volume": 23.716039, "close_time": 1620205199999}, {"open_time": 1620205200000, "open": 55433.96, "high": 55471.99, "low": 55081.46, "close": 55364.83, "volume": 17.477626, "close_time": 1620208799999}, {"open_time": 1620208800000, "open": 55364.83, "high": 55791.45, "low": 55076.38, "close": 55631.3, "volume": 26.833687, "close_time": 1620212399999}, {"open_time": 1620212400000, "open": 55654.5, "high": 55661.41, "low": 55022.76, "close": 55104.72, "volume": 21.365541, "close_time": 1620215999999}, {"open_time": 1620216000000, "open": 55118.36, "high": 55755.3, "low": 55057.74, "close": 55561.05, "volume": 30.600208, "close_time": 1620219599999}, {"open_time": 1620219600000, "open": 55559.75, "high": 56250.0, "low": 55543.19, "close": 56246.23, "volume": 41.815602, "close_time": 1620223199999}, {"open_time": 1620223200000, "open": 56249.68, "high": 57000.8, "low": 55677.1, "close": 56951.25, "volume": 61.590841, "close_time": 1620226799999}, {"open_time": 1620226800000, "open": 56997.77, "high": 57699.21, "low": 56923.25, "close": 57631.4, "volume": 83.177494, "close_time": 1620230399999}, {"open_time": 1620230400000, "open": 57685.13, "high": 57988.13, "low": 57254.96, "close": 57403.48, "volume": 79.294442, "close_time": 1620233999999}, {"open_time": 1620234000000, "open": 57429.56, "high": 57679.6, "low": 57245.27, "close": 57271.6, "volume": 17.329923, "close_time": 1620237599999}, {"open_time": 1620237600000, "open": 57276.79, "high": 57494.43, "low": 57071.69, "close": 57290.14, "volume": 23.144053, "close_time": 1620241199999}, {"open_time": 1620241200000, "open": 57290.14, "high": 57496.76, "low": 57055.14, "close": 57139.01, "volume": 19.997881, "close_time": 1620244799999}, {"open_time": 1620244800000, "open": 57125.57, "high": 57225.86, "low": 56583.84, "close": 56849.61, "volume": 35.321888, "close_time": 1620248399999}, {"open_time": 1620248400000, "open": 56826.98, "high": 56954.71, "low": 56700.0, "close": 56791.96, "volume": 5.52194, "close_time": 1620251999999}, {"open_time": 1620252000000, "open": 56782.68, "high": 57602.74, "low": 56748.49, "close": 57046.95, "volume": 33.045812, "close_time": 1620255599999}, {"open_time": 1620255600000, "open": 57096.37, "high": 57446.38, "low": 56959.74, "close": 57430.25, "volume": 39.571156, "close_time": 1620259199999}, {"open_time": 1620259200000, "open": 57439.07, "high": 57567.18, "low": 56589.01, "close": 56958.11, "volume": 42.999957, "close_time": 1620262799999}, {"open_time": 1620262800000, "open": 56965.82, "high": 57179.21, "low": 56596.7, "close": 56838.08, "volume": 21.510632, "close_time": 1620266399999}, {"open_time": 1620266400000, "open": 56841.77, "high": 57152.27, "low": 56711.82, "close": 57025.48, "volume": 13.125348, "close_time": 1620269999999}, {"open_time": 1620270000000, "open": 57025.48, "high": 57025.48, "low": 56641.16, "close": 56820.6, "volume": 13.250441, "close_time": 1620273599999}, {"open_time": 1620273600000, "open": 56802.12, "high": 57549.68, "low": 56722.88, "close": 56938.71, "volume": 25.753448, "close_time": 1620277199999}, {"open_time": 1620277200000, "open": 56931.05, "high": 57328.03, "low": 56773.87, "close": 57163.57, "volume": 18.07738, "close_time": 1620280799999}, {"open_time": 1620280800000, "open": 57163.57, "high": 57163.57, "low": 56473.22, "close": 56571.91, "volume": 14.042583, "close_time": 1620284399999}, {"open_time": 1620284400000, "open": 56570.85, "high": 56898.28, "low": 56369.45, "close": 56798.94, "volume": 16.568233, "close_time": 1620287999999}, {"open_time": 1620288000000, "open": 56796.32, "high": 57191.88, "low": 56796.32, "close": 56906.01, "volume": 14.906075, "close_time": 1620291599999}, {"open_time": 1620291600000, "open": 56862.66, "high": 57319.49, "low": 56785.71, "close": 57273.55, "volume": 12.434645, "close_time": 1620295199999}, {"open_time": 1620295200000, "open": 57253.01, "high": 58358.14, "low": 57154.87, "close": 57975.56, "volume": 49.753074, "close_time": 1620298799999}, {"open_time": 1620298800000, "open": 57989.46, "high": 58141.53, "low": 57700.0, "close": 57976.36, "volume": 18.169206, "close_time": 1620302399999}, {"open_time": 1620302400000, "open": 57995.67, "high": 58082.88, "low": 57455.42, "close": 57613.47, "volume": 20.255234, "close_time": 1620305999999}, {"open_time": 1620306000000, "open": 57611.34, "high": 57705.2, "low": 57066.03, "close": 57254.66, "volume": 28.471964, "close_time": 1620309599999}, {"open_time": 1620309600000, "open": 57287.02, "high": 57392.41, "low": 56896.3, "close": 57165.72, "volume": 28.644639, "close_time": 1620313199999}, {"open_time": 1620313200000, "open": 57165.72, "high": 57346.35, "low": 56814.23, "close": 57075.56, "volume": 23.248006, "close_time": 1620316799999}, {"open_time": 1620316800000, "open": 57103.1, "high": 57509.91, "low": 56574.8, "close": 56785.72, "volume": 27.958901, "close_time": 1620320399999}, {"open_time": 1620320400000, "open": 56724.27, "high": 57076.56, "low": 56724.27, "close": 56800.0, "volume": 13.214791, "close_time": 1620323999999}, {"open_time": 1620324000000, "open": 56795.17, "high": 56965.74, "low": 55457.85, "close": 55739.31, "volume": 68.317733, "close_time": 1620327599999}, {"open_time": 1620327600000, "open": 55726.38, "high": 56356.23, "low": 55267.08, "close": 56141.44, "volume": 84.49872, "close_time": 1620331199999}, {"open_time": 1620331200000, "open": 56131.49, "high": 56282.19, "low": 55687.65, "close": 55925.25, "volume": 38.890161, "close_time": 1620334799999}, {"open_time": 1620334800000, "open": 55924.45, "high": 56457.9, "low": 55901.25, "close": 56317.59, "volume": 12.356781, "close_time": 1620338399999}, {"open_time": 1620338400000, "open": 56302.04, "high": 56555.55, "low": 56186.21, "close": 56503.37, "volume": 8.251825, "close_time": 1620341999999}, {"open_time": 1620342000000, "open": 56510.42, "high": 56788.0, "low": 56276.34, "close": 56404.09, "volume": 18.668483, "close_time": 1620345599999}, {"open_time": 1620345600000, "open": 56410.73, "high": 57092.3, "low": 56054.13, "close": 56395.74, "volume": 32.534691, "close_time": 1620349199999}, {"open_time": 1620349200000, "open": 56400.38, "high": 56541.52, "low": 55953.25, "close": 56209.24, "volume": 26.601761, "close_time": 1620352799999}, {"open_time": 1620352800000, "open": 56188.7, "high": 56400.62, "low": 55515.0, "close": 55818.94, "volume": 36.321784, "close_time": 1620356399999}, {"open_time": 1620356400000, "open": 55814.58, "high": 56116.42, "low": 55490.44, "close": 55713.28, "volume": 23.830219, "close_time": 1620359999999}, {"open_time": 1620360000000, "open": 55692.49, "high": 55881.29, "low": 55219.66, "close": 55803.28, "volume": 34.078692, "close_time": 1620363599999}, {"open_time": 1620363600000, "open": 55803.29, "high": 56083.05, "low": 55729.82, "close": 55808.38, "volume": 22.247375, "close_time": 1620367199999}, {"open_time": 1620367200000, "open": 55775.26, "high": 56192.94, "low": 55651.3, "close": 56115.67, "volume": 15.513849, "close_time": 1620370799999}, {"open_time": 1620370800000, "open": 56125.22, "high": 56271.12, "low": 55703.96, "close": 55787.49, "volume": 15.990881, "close_time": 1620374399999}, {"open_time": 1620374400000, "open": 55771.04, "high": 56145.14, "low": 55576.67, "close": 56092.59, "volume": 24.474292, "close_time": 1620377999999}, {"open_time": 1620378000000, "open": 56097.36, "high": 56509.38, "low": 56057.13, "close": 56270.16, "volume": 26.503544, "close_time": 1620381599999}, {"open_time": 1620381600000, "open": 56251.14, "high": 56668.29, "low": 56251.14, "close": 56446.97, "volume": 12.066841, "close_time": 1620385199999}, {"open_time": 1620385200000, "open": 56428.68, "high": 56775.13, "low": 56228.13, "close": 56450.0, "volume": 18.636129, "close_time": 1620388799999}, {"open_time": 1620388800000, "open": 56490.26, "high": 57565.73, "low": 56231.85, "close": 57438.87, "volume": 55.126154, "close_time": 1620392399999}, {"open_time": 1620392400000, "open": 57480.44, "high": 57675.79, "low": 56918.36, "close": 56996.73, "volume": 33.234479, "close_time": 1620395999999}, {"open_time": 1620396000000, "open": 57005.16, "high": 57214.9, "low": 56706.55, "close": 57139.43, "volume": 19.985852, "close_time": 1620399599999}, {"open_time": 1620399600000, "open": 57151.39, "high": 57597.64, "low": 57064.31, "close": 57504.91, "volume": 13.910863, "close_time": 1620403199999}, {"open_time": 1620403200000, "open": 57526.12, "high": 58290.39, "low": 57148.13, "close": 58290.39, "volume": 47.544036, "close_time": 1620406799999}, {"open_time": 1620406800000, "open": 58290.39, "high": 58657.56, "low": 57954.89, "close": 58112.27, "volume": 37.218285, "close_time": 1620410399999}, {"open_time": 1620410400000, "open": 58117.73, "high": 58126.1, "low": 57656.84, "close": 57893.8, "volume": 18.318794, "close_time": 1620413999999}, {"open_time": 1620414000000, "open": 57913.24, "high": 57977.5, "low": 57427.61, "close": 57588.23, "volume": 25.630176, "close_time": 1620417599999}, {"open_time": 1620417600000, "open": 57590.49, "high": 58077.71, "low": 57387.22, "close": 57592.54, "volume": 27.387036, "close_time": 1620421199999}, {"open_time": 1620421200000, "open": 57615.77, "high": 57650.62, "low": 57132.18, "close": 57361.14, "volume": 16.341665, "close_time": 1620424799999}, {"open_time": 1620424800000, "open": 57354.42, "high": 57551.05, "low": 56768.07, "close": 57031.13, "volume": 27.261717, "close_time": 1620428399999}, {"open_time": 1620428400000, "open": 57043.42, "high": 57383.57, "low": 57043.42, "close": 57328.39, "volume": 14.552063, "close_time": 1620431999999}, {"open_time": 1620432000000, "open": 57303.44, "high": 57751.48, "low": 56933.24, "close": 57696.13, "volume": 21.151145, "close_time": 1620435599999}, {"open_time": 1620435600000, "open": 57703.72, "high": 57783.0, "low": 57454.78, "close": 57557.03, "volume": 10.610047, "close_time": 1620439199999}, {"open_time": 1620439200000, "open": 57557.03, "high": 58307.0, "low": 57513.37, "close": 58267.45, "volume": 28.497538, "close_time": 1620442799999}, {"open_time": 1620442800000, "open": 58276.27, "high": 58410.82, "low": 57996.01, "close": 58098.45, "volume": 34.376263, "close_time": 1620446399999}, {"open_time": 1620446400000, "open": 58084.59, "high": 58596.34, "low": 57961.18, "close": 58050.42, "volume": 21.114097, "close_time": 1620449999999}, {"open_time": 1620450000000, "open": 58053.41, "high": 58060.66, "low": 57806.12, "close": 57889.23, "volume": 8.280271, "close_time": 1620453599999}, {"open_time": 1620453600000, "open": 57859.88, "high": 57973.17, "low": 57511.52, "close": 57781.16, "volume": 9.874601, "close_time": 1620457199999}, {"open_time": 1620457200000, "open": 57767.84, "high": 58543.52, "low": 57636.73, "close": 58463.77, "volume": 24.890346, "close_time": 1620460799999}, {"open_time": 1620460800000, "open": 58486.19, "high": 59383.48, "low": 58486.19, "close": 58856.77, "volume": 37.559676, "close_time": 1620464399999}, {"open_time": 1620464400000, "open": 58877.24, "high": 59158.49, "low": 58651.08, "close": 58797.66, "volume": 11.713453, "close_time": 1620467999999}, {"open_time": 1620468000000, "open": 58790.62, "high": 58874.95, "low": 58326.61, "close": 58538.04, "volume": 26.59151, "close_time": 1620471599999}, {"open_time": 1620471600000, "open": 58550.55, "high": 58800.86, "low": 58412.84, "close": 58554.81, "volume": 9.480823, "close_time": 1620475199999}, {"open_time": 1620475200000, "open": 58564.71, "high": 59080.97, "low": 58257.87, "close": 58847.02, "volume": 28.622086, "close_time": 1620478799999}, {"open_time": 1620478800000, "open": 58868.49, "high": 59615.9, "low": 58693.01, "close": 58844.46, "volume": 39.288088, "close_time": 1620482399999}, {"open_time": 1620482400000, "open": 58825.08, "high": 59045.97, "low": 58631.66, "close": 58893.51, "volume": 19.713011, "close_time": 1620485999999}, {"open_time": 1620486000000, "open": 58930.99, "high": 58930.99, "low": 57485.88, "close": 57575.0, "volume": 42.72661, "close_time": 1620489599999}, {"open_time": 1620489600000, "open": 57670.33, "high": 58500.0, "low": 57670.33, "close": 58379.36, "volume": 46.24976, "close_time": 1620493199999}, {"open_time": 1620493200000, "open": 58392.77, "high": 59041.17, "low": 58164.5, "close": 58912.65, "volume": 24.566313, "close_time": 1620496799999}, {"open_time": 1620496800000, "open": 58908.09, "high": 59246.76, "low": 58908.09, "close": 59048.33, "volume": 25.044649, "close_time": 1620500399999}, {"open_time": 1620500400000, "open": 59064.98, "high": 59310.2, "low": 58889.46, "close": 59070.0, "volume": 22.158447, "close_time": 1620503999999}, {"open_time": 1620504000000, "open": 59028.57, "high": 59499.14, "low": 58765.59, "close": 58936.88, "volume": 20.294181, "close_time": 1620507599999}, {"open_time": 1620507600000, "open": 58928.14, "high": 59092.55, "low": 58671.21, "close": 58784.52, "volume": 10.682499, "close_time": 1620511199999}, {"open_time": 1620511200000, "open": 58782.31, "high": 59104.86, "low": 58489.65, "close": 58556.36, "volume": 16.756412, "close_time": 1620514799999}, {"open_time": 1620514800000, "open": 58560.62, "high": 58861.73, "low": 58477.73, "close": 58861.73, "volume": 8.390593, "close_time": 1620518399999}, {"open_time": 1620518400000, "open": 58881.25, "high": 59082.47, "low": 58514.58, "close": 58514.58, "volume": 12.234664, "close_time": 1620521999999}, {"open_time": 1620522000000, "open": 58518.23, "high": 59223.28, "low": 58351.25, "close": 59106.92, "volume": 26.333853, "close_time": 1620525599999}, {"open_time": 1620525600000, "open": 59134.46, "high": 59144.01, "low": 58507.41, "close": 58618.26, "volume": 16.193672, "close_time": 1620529199999}, {"open_time": 1620529200000, "open": 58591.48, "high": 58990.27, "low": 58479.86, "close": 58640.33, "volume": 31.821437, "close_time": 1620532799999}, {"open_time": 1620532800000, "open": 58640.34, "high": 58866.72, "low": 57798.5, "close": 58148.44, "volume": 62.937153, "close_time": 1620536399999}, {"open_time": 1620536400000, "open": 58151.31, "high": 58557.11, "low": 57949.62, "close": 58445.26, "volume": 16.767633, "close_time": 1620539999999}, {"open_time": 1620540000000, "open": 58453.09, "high": 58568.28, "low": 58232.1, "close": 58380.58, "volume": 9.375925, "close_time": 1620543599999}, {"open_time": 1620543600000, "open": 58332.56, "high": 58347.78, "low": 57736.96, "close": 57969.14, "volume": 14.524266, "close_time": 1620547199999}, {"open_time": 1620547200000, "open": 57972.75, "high": 58250.0, "low": 57827.85, "close": 58173.8, "volume": 10.539472, "close_time": 1620550799999}, {"open_time": 1620550800000, "open": 58117.43, "high": 58369.12, "low": 57596.98, "close": 57950.76, "volume": 15.694577, "close_time": 1620554399999}, {"open_time": 1620554400000, "open": 57949.62, "high": 58059.67, "low": 57536.97, "close": 57972.77, "volume": 14.001703, "close_time": 1620557999999}, {"open_time": 1620558000000, "open": 57958.44, "high": 58199.49, "low": 57880.68, "close": 57941.73, "volume": 11.75763, "close_time": 1620561599999}, {"open_time": 1620561600000, "open": 57925.1, "high": 57981.79, "low": 56266.44, "close": 56423.68, "volume": 82.717062, "close_time": 1620565199999}, {"open_time": 1620565200000, "open": 56425.06, "high": 57324.94, "low": 56415.41, "close": 57239.28, "volume": 38.154427, "close_time": 1620568799999}, {"open_time": 1620568800000, "open": 57231.93, "high": 57448.15, "low": 57150.97, "close": 57162.95, "volume": 17.085661, "close_time": 1620572399999}, {"open_time": 1620572400000, "open": 57157.35, "high": 57413.88, "low": 57031.48, "close": 57363.81, "volume": 15.248221, "close_time": 1620575999999}, {"open_time": 1620576000000, "open": 57390.94, "high": 57885.36, "low": 57326.45, "close": 57617.77, "volume": 14.048089, "close_time": 1620579599999}, {"open_time": 1620579600000, "open": 57631.4, "high": 57668.73, "low": 57276.38, "close": 57452.82, "volume": 16.269978, "close_time": 1620583199999}, {"open_time": 1620583200000, "open": 57477.3, "high": 57630.67, "low": 57207.74, "close": 57457.29, "volume": 18.960634, "close_time": 1620586799999}, {"open_time": 1620586800000, "open": 57447.7, "high": 57579.71, "low": 57075.39, "close": 57268.92, "volume": 21.103589, "close_time": 1620590399999}, {"open_time": 1620590400000, "open": 57203.32, "high": 57913.4, "low": 57189.8, "close": 57868.99, "volume": 28.714929, "close_time": 1620593999999}, {"open_time": 1620594000000, "open": 57854.28, "high": 58156.87, "low": 57799.22, "close": 57995.14, "volume": 10.944141, "close_time": 1620597599999}, {"open_time": 1620597600000, "open": 58013.82, "high": 58210.27, "low": 57874.64, "close": 57925.78, "volume": 8.784883, "close_time": 1620601199999}, {"open_time": 1620601200000, "open": 57955.06, "high": 58430.66, "low": 57955.06, "close": 58235.83, "volume": 21.346985, "close_time": 1620604799999}, {"open_time": 1620604800000, "open": 58253.12, "high": 58869.27, "low": 58026.22, "close": 58869.27, "volume": 25.092313, "close_time": 1620608399999}, {"open_time": 1620608400000, "open": 58869.27, "high": 58990.71, "low": 58609.93, "close": 58702.49, "volume": 18.621699, "close_time": 1620611999999}, {"open_time": 1620612000000, "open": 58721.46, "high": 59061.33, "low": 58630.14, "close": 58980.76, "volume": 24.453602, "close_time": 1620615599999}, {"open_time": 1620615600000, "open": 58989.47, "high": 59431.2, "low": 58942.76, "close": 59361.92, "volume": 27.565068, "close_time": 1620619199999}, {"open_time": 1620619200000, "open": 59367.43, "high": 59516.44, "low": 59018.7, "close": 59173.18, "volume": 18.113416, "close_time": 1620622799999}, {"open_time": 1620622800000, "open": 59173.19, "high": 59428.8, "low": 58711.72, "close": 59053.99, "volume": 13.722677, "close_time": 1620626399999}, {"open_time": 1620626400000, "open": 59065.22, "high": 59193.33, "low": 58776.32, "close": 58837.81, "volume": 16.693944, "close_time": 1620629999999}, {"open_time": 1620630000000, "open": 58821.38, "high": 58955.14, "low": 58372.92, "close": 58387.73, "volume": 14.501832, "close_time": 1620633599999}, {"open_time": 1620633600000, "open": 58450.7, "high": 58577.83, "low": 58054.05, "close": 58364.28, "volume": 18.502049, "close_time": 1620637199999}, {"open_time": 1620637200000, "open": 58357.56, "high": 58566.41, "low": 57745.93, "close": 57895.28, "volume": 8.051513, "close_time": 1620640799999}, {"open_time": 1620640800000, "open": 57929.28, "high": 58155.91, "low": 57576.97, "close": 57845.24, "volume": 13.624995, "close_time": 1620644399999}, {"open_time": 1620644400000, "open": 57865.07, "high": 58294.65, "low": 57291.4, "close": 58082.53, "volume": 39.499878, "close_time": 1620647999999}, {"open_time": 1620648000000, "open": 58094.84, "high": 58230.95, "low": 57544.05, "close": 57656.5, "volume": 38.076082, "close_time": 1620651599999}, {"open_time": 1620651600000, "open": 57654.92, "high": 57932.54, "low": 57475.31, "close": 57712.42, "volume": 19.910172, "close_time": 1620655199999}, {"open_time": 1620655200000, "open": 57672.33, "high": 57672.33, "low": 56821.8, "close": 56821.8, "volume": 32.537997, "close_time": 1620658799999}, {"open_time": 1620658800000, "open": 56841.41, "high": 58326.96, "low": 56726.73, "close": 58301.33, "volume": 60.993332, "close_time": 1620662399999}, {"open_time": 1620662400000, "open": 58287.64, "high": 58551.69, "low": 57610.84, "close": 57610.84, "volume": 43.010309, "close_time": 1620665999999}, {"open_time": 1620666000000, "open": 57598.55, "high": 57695.2, "low": 56878.79, "close": 56973.44, "volume": 53.926851, "close_time": 1620669599999}, {"open_time": 1620669600000, "open": 56982.44, "high": 57210.69, "low": 56449.95, "close": 56760.76, "volume": 41.259671, "close_time": 1620673199999}, {"open_time": 1620673200000, "open": 56760.76, "high": 56975.13, "low": 55539.6, "close": 55723.33, "volume": 80.328059, "close_time": 1620676799999}, {"open_time": 1620676800000, "open": 55723.03, "high": 55723.03, "low": 53588.23, "close": 55280.26, "volume": 194.065912, "close_time": 1620680399999}, {"open_time": 1620680400000, "open": 55253.55, "high": 55796.63, "low": 55041.97, "close": 55645.82, "volume": 37.027794, "close_time": 1620683999999}, {"open_time": 1620684000000, "open": 55636.29, "high": 56225.17, "low": 55391.31, "close": 56225.17, "volume": 33.589801, "close_time": 1620687599999}, {"open_time": 1620687600000, "open": 56225.38, "high": 56225.38, "low": 55481.24, "close": 55815.35, "volume": 43.675244, "close_time": 1620691199999}, {"open_time": 1620691200000, "open": 55795.74, "high": 56420.2, "low": 55440.02, "close": 55462.13, "volume": 27.635369, "close_time": 1620694799999}, {"open_time": 1620694800000, "open": 55455.66, "high": 55810.24, "low": 55100.0, "close": 55554.32, "volume": 54.031056, "close_time": 1620698399999}, {"open_time": 1620698400000, "open": 55580.5, "high": 55928.68, "low": 54535.91, "close": 54623.43, "volume": 42.402072, "close_time": 1620701999999}, {"open_time": 1620702000000, "open": 54606.15, "high": 55259.82, "low": 54484.15, "close": 55148.15, "volume": 33.123426, "close_time": 1620705599999}, {"open_time": 1620705600000, "open": 55099.32, "high": 55543.84, "low": 55000.0, "close": 55322.54, "volume": 19.573512, "close_time": 1620709199999}, {"open_time": 1620709200000, "open": 55349.23, "high": 55480.3, "low": 54606.85, "close": 54784.13, "volume": 37.141216, "close_time": 1620712799999}, {"open_time": 1620712800000, "open": 54800.12, "high": 55792.46, "low": 54731.41, "close": 55698.07, "volume": 17.299921, "close_time": 1620716399999}, {"open_time": 1620716400000, "open": 55698.07, "high": 55837.12, "low": 55427.39, "close": 55776.78, "volume": 11.564586, "close_time": 1620719999999}, {"open_time": 1620720000000, "open": 55750.23, "high": 55840.63, "low": 55175.45, "close": 55330.7, "volume": 16.002333, "close_time": 1620723599999}, {"open_time": 1620723600000, "open": 55341.48, "high": 56017.84, "low": 55341.48, "close": 55916.2, "volume": 16.284482, "close_time": 1620727199999}, {"open_time": 1620727200000, "open": 55914.57, "high": 56187.6, "low": 55748.62, "close": 55833.04, "volume": 13.965012, "close_time": 1620730799999}, {"open_time": 1620730800000, "open": 55854.18, "high": 55967.82, "low": 55151.23, "close": 55217.19, "volume": 13.191103, "close_time": 1620734399999}, {"open_time": 1620734400000, "open": 55291.15, "high": 55409.97, "low": 54783.29, "close": 55372.56, "volume": 20.405598, "close_time": 1620737999999}, {"open_time": 1620738000000, "open": 55396.69, "high": 55743.17, "low": 54893.94, "close": 55722.34, "volume": 26.727811, "close_time": 1620741599999}, {"open_time": 1620741600000, "open": 55750.0, "high": 55883.29, "low": 55500.0, "close": 55705.42, "volume": 29.670648, "close_time": 1620745199999}, {"open_time": 1620745200000, "open": 55674.44, "high": 56159.3, "low": 55552.36, "close": 56036.01, "volume": 19.023802, "close_time": 1620748799999}, {"open_time": 1620748800000, "open": 56050.51, "high": 56526.87, "low": 55762.01, "close": 56010.76, "volume": 20.294085, "close_time": 1620752399999}, {"open_time": 1620752400000, "open": 56003.4, "high": 56487.3, "low": 55942.02, "close": 56376.46, "volume": 21.275285, "close_time": 1620755999999}, {"open_time": 1620756000000, "open": 56404.77, "high": 56687.01, "low": 56257.49, "close": 56365.99, "volume": 14.994128, "close_time": 1620759599999}, {"open_time": 1620759600000, "open": 56424.7, "high": 56857.52, "low": 56347.61, "close": 56613.99, "volume": 13.454614, "close_time": 1620763199999}, {"open_time": 1620763200000, "open": 56622.08, "high": 56850.61, "low": 56484.35, "close": 56813.43, "volume": 10.432193, "close_time": 1620766799999}, {"open_time": 1620766800000, "open": 56813.43, "high": 56886.54, "low": 56333.75, "close": 56520.66, "volume": 8.159996, "close_time": 1620770399999}, {"open_time": 1620770400000, "open": 56520.67, "high": 56614.64, "low": 56329.68, "close": 56400.0, "volume": 6.546175, "close_time": 1620773999999}, {"open_time": 1620774000000, "open": 56414.64, "high": 56754.08, "low": 56226.01, "close": 56674.93, "volume": 10.291478, "close_time": 1620777599999}, {"open_time": 1620777600000, "open": 56679.21, "high": 57344.66, "low": 56569.61, "close": 57344.66, "volume": 30.281849, "close_time": 1620781199999}, {"open_time": 1620781200000, "open": 57344.93, "high": 57355.11, "low": 56936.79, "close": 57039.25, "volume": 13.454046, "close_time": 1620784799999}, {"open_time": 1620784800000, "open": 57047.22, "high": 57321.57, "low": 56939.25, "close": 57148.3, "volume": 15.876032, "close_time": 1620788399999}, {"open_time": 1620788400000, "open": 57156.59, "high": 57865.27, "low": 56974.81, "close": 57761.21, "volume": 22.167448, "close_time": 1620791999999}, {"open_time": 1620792000000, "open": 57763.32, "high": 57995.75, "low": 57301.74, "close": 57349.67, "volume": 14.144466, "close_time": 1620795599999}, {"open_time": 1620795600000, "open": 57390.27, "high": 57497.8, "low": 57170.56, "close": 57234.37, "volume": 4.915064, "close_time": 1620799199999}, {"open_time": 1620799200000, "open": 57269.31, "high": 57365.65, "low": 56924.03, "close": 56996.1, "volume": 9.442441, "close_time": 1620802799999}, {"open_time": 1620802800000, "open": 57006.43, "high": 57277.13, "low": 56907.56, "close": 57121.58, "volume": 6.598015, "close_time": 1620806399999}, {"open_time": 1620806400000, "open": 57108.63, "high": 57177.18, "low": 56618.24, "close": 56900.57, "volume": 10.488129, "close_time": 1620809999999}, {"open_time": 1620810000000, "open": 56912.54, "high": 57179.68, "low": 56751.46, "close": 56858.26, "volume": 6.722596, "close_time": 1620813599999}, {"open_time": 1620813600000, "open": 56857.03, "high": 56862.08, "low": 55979.14, "close": 56039.25, "volume": 17.667926, "close_time": 1620817199999}, {"open_time": 1620817200000, "open": 56028.72, "high": 56474.57, "low": 56025.05, "close": 56413.67, "volume": 11.709946, "close_time": 1620820799999}, {"open_time": 1620820800000, "open": 56412.11, "high": 56613.14, "low": 56180.56, "close": 56323.11, "volume": 21.133015, "close_time": 1620824399999}, {"open_time": 1620824400000, "open": 56292.39, "high": 56852.34, "low": 55771.72, "close": 56755.96, "volume": 20.08781, "close_time": 1620827999999}, {"open_time": 1620828000000, "open": 56758.76, "high": 56884.35, "low": 56017.15, "close": 56046.3, "volume": 19.152844, "close_time": 1620831599999}, {"open_time": 1620831600000, "open": 56066.72, "high": 56128.07, "low": 55264.81, "close": 55460.67, "volume": 40.419982, "close_time": 1620835199999}, {"open_time": 1620835200000, "open": 55472.89, "high": 55655.13, "low": 54422.63, "close": 55006.92, "volume": 74.026858, "close_time": 1620838799999}, {"open_time": 1620838800000, "open": 55018.24, "high": 55304.65, "low": 54702.85, "close": 54852.76, "volume": 23.890501, "close_time": 1620842399999}, {"open_time": 1620842400000, "open": 54857.85, "high": 55133.95, "low": 53578.08, "close": 54112.17, "volume": 51.725726, "close_time": 1620845999999}, {"open_time": 1620846000000, "open": 54069.43, "high": 54577.2, "low": 53543.59, "close": 54476.85, "volume": 37.752867, "close_time": 1620849599999}, {"open_time": 1620849600000, "open": 54454.05, "high": 54653.64, "low": 53933.47, "close": 54415.6, "volume": 44.003523, "close_time": 1620853199999}, {"open_time": 1620853200000, "open": 54369.11, "high": 54734.5, "low": 54315.74, "close": 54529.22, "volume": 10.72837, "close_time": 1620856799999}, {"open_time": 1620856800000, "open": 54537.87, "high": 54744.12, "low": 51595.01, "close": 52925.07, "volume": 196.458647, "close_time": 1620860399999}, {"open_time": 1620860400000, "open": 52942.47, "high": 52947.69, "low": 48645.6, "close": 49734.81, "volume": 149.802285, "close_time": 1620863999999}, {"open_time": 1620864000000, "open": 49666.15, "high": 50561.94, "low": 45825.78, "close": 49684.48, "volume": 415.808112, "close_time": 1620867599999}, {"open_time": 1620867600000, "open": 49660.44, "high": 50612.15, "low": 49403.0, "close": 50531.54, "volume": 95.747481, "close_time": 1620871199999}, {"open_time": 1620871200000, "open": 50495.45, "high": 50814.97, "low": 50042.3, "close": 50221.51, "volume": 49.412237, "close_time": 1620874799999}, {"open_time": 1620874800000, "open": 50249.88, "high": 50449.32, "low": 49554.28, "close": 50416.61, "volume": 71.672697, "close_time": 1620878399999}, {"open_time": 1620878400000, "open": 50427.71, "high": 50960.16, "low": 50305.66, "close": 50497.4, "volume": 46.417235, "close_time": 1620881999999}, {"open_time": 1620882000000, "open": 50434.26, "high": 51048.97, "low": 50404.57, "close": 50871.27, "volume": 21.267188, "close_time": 1620885599999}, {"open_time": 1620885600000, "open": 50895.84, "high": 51322.02, "low": 50767.59, "close": 51322.02, "volume": 34.463278, "close_time": 1620889199999}, {"open_time": 1620889200000, "open": 51322.03, "high": 51367.91, "low": 50697.18, "close": 50879.76, "volume": 21.568844, "close_time": 1620892799999}, {"open_time": 1620892800000, "open": 50921.87, "high": 50941.01, "low": 49958.38, "close": 50009.92, "volume": 30.254136, "close_time": 1620896399999}, {"open_time": 1620896400000, "open": 50029.68, "high": 50345.99, "low": 48754.24, "close": 49168.59, "volume": 111.333566, "close_time": 1620899999999}, {"open_time": 1620900000000, "open": 49204.53, "high": 50229.0, "low": 48927.49, "close": 49182.84, "volume": 52.318039, "close_time": 1620903599999}, {"open_time": 1620903600000, "open": 49165.41, "high": 49898.3, "low": 48472.52, "close": 49780.57, "volume": 60.910562, "close_time": 1620907199999}, {"open_time": 1620907200000, "open": 49791.49, "high": 50360.36, "low": 49542.37, "close": 50147.51, "volume": 61.103949, "close_time": 1620910799999}, {"open_time": 1620910800000, "open": 50167.04, "high": 50561.6, "low": 49616.66, "close": 50504.04, "volume": 39.969501, "close_time": 1620914399999}, {"open_time": 1620914400000, "open": 50505.7, "high": 50844.7, "low": 50205.55, "close": 50298.42, "volume": 39.302851, "close_time": 1620917999999}, {"open_time": 1620918000000, "open": 50301.4, "high": 50386.44, "low": 49481.31, "close": 49665.83, "volume": 37.104137, "close_time": 1620921599999}, {"open_time": 1620921600000, "open": 49630.91, "high": 50419.79, "low": 48494.42, "close": 48646.5, "volume": 84.04566, "close_time": 1620925199999}, {"open_time": 1620925200000, "open": 48632.62, "high": 48834.34, "low": 47001.01, "close": 48452.08, "volume": 217.596873, "close_time": 1620928799999}, {"open_time": 1620928800000, "open": 48456.72, "high": 48949.14, "low": 47693.87, "close": 47860.23, "volume": 105.589557, "close_time": 1620932399999}, {"open_time": 1620932400000, "open": 47861.12, "high": 49355.66, "low": 47861.12, "close": 48547.41, "volume": 131.465773, "close_time": 1620935999999}, {"open_time": 1620936000000, "open": 48558.68, "high": 49445.19, "low": 48385.57, "close": 49305.08, "volume": 82.451596, "close_time": 1620939599999}, {"open_time": 1620939600000, "open": 49262.6, "high": 49850.0, "low": 49003.54, "close": 49543.02, "volume": 23.936945, "close_time": 1620943199999}, {"open_time": 1620943200000, "open": 49559.04, "high": 49881.22, "low": 48868.96, "close": 48871.7, "volume": 47.353502, "close_time": 1620946799999}, {"open_time": 1620946800000, "open": 48861.43, "high": 49726.86, "low": 48425.14, "close": 49669.51, "volume": 64.949635, "close_time": 1620950399999}, {"open_time": 1620950400000, "open": 49651.56, "high": 50240.52, "low": 49500.02, "close": 50017.38, "volume": 54.365582, "close_time": 1620953999999}, {"open_time": 1620954000000, "open": 50048.04, "high": 50377.34, "low": 49865.05, "close": 50015.14, "volume": 31.16401, "close_time": 1620957599999}, {"open_time": 1620957600000, "open": 50034.2, "high": 50059.48, "low": 49427.33, "close": 49447.44, "volume": 21.500361, "close_time": 1620961199999}, {"open_time": 1620961200000, "open": 49459.35, "high": 49644.79, "low": 49030.98, "close": 49128.88, "volume": 23.428933, "close_time": 1620964799999}, {"open_time": 1620964800000, "open": 49204.49, "high": 49520.0, "low": 48830.57, "close": 49173.37, "volume": 30.567162, "close_time": 1620968399999}, {"open_time": 1620968400000, "open": 49191.54, "high": 49732.51, "low": 49052.9, "close": 49662.36, "volume": 41.987159, "close_time": 1620971999999}, {"open_time": 1620972000000, "open": 49652.19, "high": 49693.11, "low": 48873.52, "close": 49077.44, "volume": 29.174502, "close_time": 1620975599999}, {"open_time": 1620975600000, "open": 49081.46, "high": 50256.76, "low": 49068.6, "close": 49986.5, "volume": 39.991756, "close_time": 1620979199999}, {"open_time": 1620979200000, "open": 49986.5, "high": 50406.32, "low": 49892.36, "close": 50367.98, "volume": 29.744402, "close_time": 1620982799999}, {"open_time": 1620982800000, "open": 50364.68, "high": 50807.23, "low": 50162.99, "close": 50408.33, "volume": 25.274737, "close_time": 1620986399999}, {"open_time": 1620986400000, "open": 50427.69, "high": 50767.65, "low": 50233.08, "close": 50730.33, "volume": 15.905656, "close_time": 1620989999999}, {"open_time": 1620990000000, "open": 50700.98, "high": 50951.9, "low": 50497.06, "close": 50529.51, "volume": 16.495754, "close_time": 1620993599999}, {"open_time": 1620993600000, "open": 50562.92, "high": 50619.88, "low": 50239.33, "close": 50358.38, "volume": 10.202851, "close_time": 1620997199999}, {"open_time": 1620997200000, "open": 50323.91, "high": 50958.33, "low": 50046.01, "close": 50907.66, "volume": 10.08791, "close_time": 1621000799999}, {"open_time": 1621000800000, "open": 50939.16, "high": 50939.16, "low": 50485.95, "close": 50917.73, "volume": 11.807675, "close_time": 1621004399999}, {"open_time": 1621004400000, "open": 50881.91, "high": 51470.82, "low": 50881.91, "close": 51229.47, "volume": 18.442567, "close_time": 1621007999999}, {"open_time": 1621008000000, "open": 51246.52, "high": 51306.45, "low": 50687.3, "close": 50816.6, "volume": 9.519552, "close_time": 1621011599999}, {"open_time": 1621011600000, "open": 50818.25, "high": 51059.62, "low": 50552.33, "close": 50600.73, "volume": 14.548873, "close_time": 1621015199999}, {"open_time": 1621015200000, "open": 50574.55, "high": 50707.38, "low": 50344.36, "close": 50482.59, "volume": 15.113437, "close_time": 1621018799999}, {"open_time": 1621018800000, "open": 50467.31, "high": 50467.31, "low": 50100.02, "close": 50160.71, "volume": 10.58183, "close_time": 1621022399999}, {"open_time": 1621022400000, "open": 50152.21, "high": 50285.51, "low": 49077.51, "close": 49150.39, "volume": 21.197442, "close_time": 1621025999999}, {"open_time": 1621026000000, "open": 49158.6, "high": 49866.35, "low": 49024.47, "close": 49816.8, "volume": 11.312378, "close_time": 1621029599999}, {"open_time": 1621029600000, "open": 49794.27, "high": 50142.85, "low": 49638.62, "close": 49934.77, "volume": 11.336389, "close_time": 1621033199999}, {"open_time": 1621033200000, "open": 49887.62, "high": 50177.41, "low": 49746.41, "close": 49850.56, "volume": 15.81533, "close_time": 1621036799999}, {"open_time": 1621036800000, "open": 49856.09, "high": 50303.91, "low": 49287.66, "close": 49423.81, "volume": 27.336542, "close_time": 1621040399999}, {"open_time": 1621040400000, "open": 49445.54, "high": 50689.76, "low": 49366.8, "close": 50640.43, "volume": 25.24553, "close_time": 1621043999999}, {"open_time": 1621044000000, "open": 50635.93, "high": 50635.93, "low": 50038.33, "close": 50095.94, "volume": 10.371169, "close_time": 1621047599999}, {"open_time": 1621047600000, "open": 50085.07, "high": 50085.07, "low": 49610.37, "close": 49626.55, "volume": 8.61382, "close_time": 1621051199999}, {"open_time": 1621051200000, "open": 49611.5, "high": 49858.69, "low": 49161.65, "close": 49337.12, "volume": 22.766065, "close_time": 1621054799999}, {"open_time": 1621054800000, "open": 49368.18, "high": 49714.28, "low": 49126.89, "close": 49684.21, "volume": 15.151515, "close_time": 1621058399999}, {"open_time": 1621058400000, "open": 49684.21, "high": 49684.21, "low": 48656.15, "close": 48962.83, "volume": 16.487882, "close_time": 1621061999999}, {"open_time": 1621062000000, "open": 48921.43, "high": 49051.52, "low": 48414.99, "close": 48492.71, "volume": 19.064499, "close_time": 1621065599999}, {"open_time": 1621065600000, "open": 48476.82, "high": 49038.32, "low": 48231.99, "close": 48814.68, "volume": 16.026054, "close_time": 1621069199999}, {"open_time": 1621069200000, "open": 48843.28, "high": 49262.06, "low": 48359.65, "close": 48640.2, "volume": 16.163114, "close_time": 1621072799999}, {"open_time": 1621072800000, "open": 48625.57, "high": 48625.57, "low": 47780.86, "close": 48380.43, "volume": 31.237961, "close_time": 1621076399999}, {"open_time": 1621076400000, "open": 48395.63, "high": 48998.02, "low": 48356.83, "close": 48931.24, "volume": 11.696161, "close_time": 1621079999999}, {"open_time": 1621080000000, "open": 48959.84, "high": 49317.7, "low": 48668.21, "close": 49126.05, "volume": 18.540695, "close_time": 1621083599999}, {"open_time": 1621083600000, "open": 49141.11, "high": 49330.32, "low": 48698.78, "close": 48950.1, "volume": 10.986698, "close_time": 1621087199999}, {"open_time": 1621087200000, "open": 48986.27, "high": 49569.4, "low": 48857.14, "close": 49388.67, "volume": 23.004855, "close_time": 1621090799999}, {"open_time": 1621090800000, "open": 49382.19, "high": 49575.77, "low": 48857.14, "close": 48983.64, "volume": 7.869969, "close_time": 1621094399999}, {"open_time": 1621094400000, "open": 48961.17, "high": 48990.11, "low": 47495.8, "close": 47874.6, "volume": 28.43628, "close_time": 1621097999999}, {"open_time": 1621098000000, "open": 47942.04, "high": 48212.78, "low": 47439.91, "close": 47812.45, "volume": 25.420586, "close_time": 1621101599999}, {"open_time": 1621101600000, "open": 47805.88, "high": 48217.46, "low": 47531.89, "close": 47911.38, "volume": 31.942706, "close_time": 1621105199999}, {"open_time": 1621105200000, "open": 47911.33, "high": 48108.98, "low": 46925.63, "close": 48067.51, "volume": 41.226596, "close_time": 1621108799999}, {"open_time": 1621108800000, "open": 48111.47, "high": 48609.16, "low": 48057.28, "close": 48209.27, "volume": 21.913289, "close_time": 1621112399999}, {"open_time": 1621112400000, "open": 48326.69, "high": 48730.97, "low": 48280.34, "close": 48417.25, "volume": 13.036855, "close_time": 1621115999999}, {"open_time": 1621116000000, "open": 48417.25, "high": 48675.7, "low": 47756.38, "close": 47975.69, "volume": 15.876494, "close_time": 1621119599999}, {"open_time": 1621119600000, "open": 48001.66, "high": 48038.11, "low": 46561.24, "close": 46764.44, "volume": 62.305671, "close_time": 1621123199999}, {"open_time": 1621123200000, "open": 46764.43, "high": 47696.15, "low": 46488.68, "close": 47260.46, "volume": 70.406839, "close_time": 1621126799999}, {"open_time": 1621126800000, "open": 47281.61, "high": 48210.58, "low": 47281.61, "close": 48037.74, "volume": 49.062718, "close_time": 1621130399999}, {"open_time": 1621130400000, "open": 48070.68, "high": 48326.74, "low": 47969.06, "close": 48161.75, "volume": 14.105568, "close_time": 1621133999999}, {"open_time": 1621134000000, "open": 48203.94, "high": 48396.21, "low": 47750.95, "close": 48396.2, "volume": 18.434913, "close_time": 1621137599999}, {"open_time": 1621137600000, "open": 48395.23, "high": 48821.72, "low": 48060.72, "close": 48098.79, "volume": 13.621279, "close_time": 1621141199999}, {"open_time": 1621141200000, "open": 48111.88, "high": 48328.63, "low": 48047.58, "close": 48153.41, "volume": 15.301679, "close_time": 1621144799999}, {"open_time": 1621144800000, "open": 48225.27, "high": 49484.46, "low": 48132.22, "close": 49054.04, "volume": 134.29752, "close_time": 1621148399999}, {"open_time": 1621148400000, "open": 49061.78, "high": 49383.41, "low": 48838.51, "close": 49364.45, "volume": 13.362305, "close_time": 1621151999999}, {"open_time": 1621152000000, "open": 49387.09, "high": 49393.55, "low": 48656.59, "close": 48943.14, "volume": 16.098699, "close_time": 1621155599999}, {"open_time": 1621155600000, "open": 48916.34, "high": 49486.2, "low": 48915.49, "close": 49287.18, "volume": 12.912672, "close_time": 1621159199999}, {"open_time": 1621159200000, "open": 49274.07, "high": 49785.42, "low": 49223.78, "close": 49577.72, "volume": 10.806547, "close_time": 1621162799999}, {"open_time": 1621162800000, "open": 49589.82, "high": 49631.32, "low": 48931.95, "close": 49023.2, "volume": 13.594894, "close_time": 1621166399999}, {"open_time": 1621166400000, "open": 49023.2, "high": 49155.96, "low": 48560.48, "close": 48613.59, "volume": 10.770876, "close_time": 1621169999999}, {"open_time": 1621170000000, "open": 48615.53, "high": 48992.05, "low": 48468.14, "close": 48953.82, "volume": 10.21418, "close_time": 1621173599999}, {"open_time": 1621173600000, "open": 48936.02, "high": 49244.16, "low": 48050.31, "close": 48317.41, "volume": 21.977091, "close_time": 1621177199999}, {"open_time": 1621177200000, "open": 48258.06, "high": 48311.3, "low": 47655.88, "close": 47780.47, "volume": 16.04519, "close_time": 1621180799999}, {"open_time": 1621180800000, "open": 47693.54, "high": 48083.72, "low": 46985.49, "close": 47264.9, "volume": 27.891821, "close_time": 1621184399999}, {"open_time": 1621184400000, "open": 47221.45, "high": 47429.81, "low": 46214.65, "close": 47085.62, "volume": 50.132356, "close_time": 1621187999999}, {"open_time": 1621188000000, "open": 47067.61, "high": 47417.44, "low": 45377.44, "close": 45421.17, "volume": 83.99599, "close_time": 1621191599999}, {"open_time": 1621191600000, "open": 45429.4, "high": 46199.2, "low": 44439.6, "close": 45556.52, "volume": 108.407071, "close_time": 1621195199999}, {"open_time": 1621195200000, "open": 45545.8, "high": 45873.98, "low": 43879.82, "close": 44070.44, "volume": 164.978603, "close_time": 1621198799999}, {"open_time": 1621198800000, "open": 44103.69, "high": 45579.09, "low": 43904.61, "close": 45179.56, "volume": 80.912683, "close_time": 1621202399999}, {"open_time": 1621202400000, "open": 45197.77, "high": 46263.43, "low": 45186.48, "close": 45562.07, "volume": 64.220459, "close_time": 1621205999999}, {"open_time": 1621206000000, "open": 45593.35, "high": 46476.3, "low": 45391.65, "close": 46431.1, "volume": 54.967661, "close_time": 1621209599999}, {"open_time": 1621209600000, "open": 46413.31, "high": 46612.88, "low": 45499.83, "close": 45584.99, "volume": 25.736208, "close_time": 1621213199999}, {"open_time": 1621213200000, "open": 45587.39, "high": 45604.41, "low": 44563.36, "close": 44850.24, "volume": 31.882739, "close_time": 1621216799999}, {"open_time": 1621216800000, "open": 44855.92, "high": 45235.56, "low": 44238.09, "close": 44482.17, "volume": 29.486239, "close_time": 1621220399999}, {"open_time": 1621220400000, "open": 44362.26, "high": 44700.08, "low": 42781.82, "close": 42918.77, "volume": 108.348463, "close_time": 1621223999999}, {"open_time": 1621224000000, "open": 42918.77, "high": 43748.83, "low": 42186.15, "close": 43564.83, "volume": 133.108658, "close_time": 1621227599999}, {"open_time": 1621227600000, "open": 43575.22, "high": 44197.31, "low": 42411.71, "close": 44139.22, "volume": 62.889252, "close_time": 1621231199999}, {"open_time": 1621231200000, "open": 44168.66, "high": 45300.53, "low": 43927.32, "close": 44256.94, "volume": 82.426346, "close_time": 1621234799999}, {"open_time": 1621234800000, "open": 44314.07, "high": 45234.74, "low": 44157.4, "close": 45153.69, "volume": 37.272889, "close_time": 1621238399999}, {"open_time": 1621238400000, "open": 45136.51, "high": 45500.0, "low": 44689.43, "close": 45349.55, "volume": 49.019839, "close_time": 1621241999999}, {"open_time": 1621242000000, "open": 45329.72, "high": 45486.6, "low": 44967.91, "close": 45402.08, "volume": 22.767705, "close_time": 1621245599999}, {"open_time": 1621245600000, "open": 45443.92, "high": 45505.05, "low": 44450.86, "close": 44548.39, "volume": 20.720962, "close_time": 1621249199999}, {"open_time": 1621249200000, "open": 44550.09, "high": 45796.77, "low": 44376.14, "close": 45740.8, "volume": 41.44477, "close_time": 1621252799999}, {"open_time": 1621252800000, "open": 45741.87, "high": 45788.39, "low": 44724.08, "close": 44933.0, "volume": 33.082879, "close_time": 1621256399999}, {"open_time": 1621256400000, "open": 44936.83, "high": 45228.99, "low": 44565.81, "close": 45039.0, "volume": 34.865076, "close_time": 1621259999999}, {"open_time": 1621260000000, "open": 45036.62, "high": 45155.87, "low": 43811.83, "close": 44446.01, "volume": 46.143945, "close_time": 1621263599999}, {"open_time": 1621263600000, "open": 44448.99, "high": 44610.24, "low": 43172.42, "close": 43347.48, "volume": 49.676924, "close_time": 1621267199999}, {"open_time": 1621267200000, "open": 43334.16, "high": 43805.53, "low": 42518.81, "close": 42559.37, "volume": 92.160556, "close_time": 1621270799999}, {"open_time": 1621270800000, "open": 42563.74, "high": 43195.33, "low": 42113.36, "close": 42594.44, "volume": 99.512354, "close_time": 1621274399999}, {"open_time": 1621274400000, "open": 42577.15, "high": 43728.76, "low": 42313.52, "close": 43481.42, "volume": 101.590839, "close_time": 1621277999999}, {"open_time": 1621278000000, "open": 43481.1, "high": 44373.97, "low": 43481.1, "close": 44201.56, "volume": 41.840511, "close_time": 1621281599999}, {"open_time": 1621281600000, "open": 44212.3, "high": 44960.29, "low": 44061.31, "close": 44778.42, "volume": 50.719846, "close_time": 1621285199999}, {"open_time": 1621285200000, "open": 44774.09, "high": 44798.55, "low": 43277.78, "close": 43503.92, "volume": 26.495298, "close_time": 1621288799999}, {"open_time": 1621288800000, "open": 43503.92, "high": 44369.55, "low": 42625.38, "close": 42907.04, "volume": 62.902272, "close_time": 1621292399999}, {"open_time": 1621292400000, "open": 42907.03, "high": 43830.02, "low": 42501.27, "close": 43547.02, "volume": 58.355899, "close_time": 1621295999999}, {"open_time": 1621296000000, "open": 43584.18, "high": 44612.14, "low": 43170.39, "close": 44379.9, "volume": 56.517962, "close_time": 1621299599999}, {"open_time": 1621299600000, "open": 44415.06, "high": 45279.85, "low": 44319.85, "close": 45080.52, "volume": 56.544466, "close_time": 1621303199999}, {"open_time": 1621303200000, "open": 45110.84, "high": 45252.87, "low": 44535.95, "close": 45024.74, "volume": 33.671271, "close_time": 1621306799999}, {"open_time": 1621306800000, "open": 45011.34, "high": 45045.08, "low": 44684.64, "close": 44791.67, "volume": 10.233193, "close_time": 1621310399999}, {"open_time": 1621310400000, "open": 44769.73, "high": 45556.68, "low": 44756.73, "close": 45318.9, "volume": 33.070955, "close_time": 1621313999999}, {"open_time": 1621314000000, "open": 45318.9, "high": 45501.66, "low": 45073.98, "close": 45367.21, "volume": 18.394209, "close_time": 1621317599999}, {"open_time": 1621317600000, "open": 45383.6, "high": 45783.51, "low": 44823.98, "close": 44889.68, "volume": 27.879029, "close_time": 1621321199999}, {"open_time": 1621321200000, "open": 44906.75, "high": 45207.65, "low": 44860.57, "close": 45163.79, "volume": 22.294871, "close_time": 1621324799999}, {"open_time": 1621324800000, "open": 45158.17, "high": 45403.92, "low": 44853.31, "close": 44925.43, "volume": 11.110337, "close_time": 1621328399999}, {"open_time": 1621328400000, "open": 44938.04, "high": 45124.52, "low": 44629.01, "close": 44951.24, "volume": 13.95606, "close_time": 1621331999999}, {"open_time": 1621332000000, "open": 44944.31, "high": 45466.94, "low": 44753.0, "close": 45360.98, "volume": 12.858181, "close_time": 1621335599999}, {"open_time": 1621335600000, "open": 45379.95, "high": 45653.44, "low": 45139.64, "close": 45312.39, "volume": 18.54346, "close_time": 1621339199999}, {"open_time": 1621339200000, "open": 45327.87, "high": 45330.93, "low": 43743.0, "close": 43975.79, "volume": 40.469779, "close_time": 1621342799999}, {"open_time": 1621342800000, "open": 43959.65, "high": 44120.34, "low": 43301.78, "close": 43719.9, "volume": 48.502869, "close_time": 1621346399999}, {"open_time": 1621346400000, "open": 43665.91, "high": 43665.91, "low": 42639.36, "close": 43233.67, "volume": 67.589306, "close_time": 1621349999999}, {"open_time": 1621350000000, "open": 43208.16, "high": 43782.08, "low": 42793.59, "close": 42979.73, "volume": 43.967224, "close_time": 1621353599999}, {"open_time": 1621353600000, "open": 42962.15, "high": 43670.46, "low": 42660.0, "close": 43616.11, "volume": 57.235779, "close_time": 1621357199999}, {"open_time": 1621357200000, "open": 43565.0, "high": 43811.83, "low": 43303.99, "close": 43333.3, "volume": 30.074863, "close_time": 1621360799999}, {"open_time": 1621360800000, "open": 43306.61, "high": 43306.61, "low": 42383.22, "close": 42823.97, "volume": 42.928324, "close_time": 1621364399999}, {"open_time": 1621364400000, "open": 42802.32, "high": 43595.57, "low": 42515.97, "close": 43269.42, "volume": 57.907331, "close_time": 1621367999999}, {"open_time": 1621368000000, "open": 43253.04, "high": 43530.4, "low": 42718.43, "close": 43244.99, "volume": 29.753291, "close_time": 1621371599999}, {"open_time": 1621371600000, "open": 43261.32, "high": 43492.32, "low": 42748.65, "close": 42967.12, "volume": 19.975364, "close_time": 1621375199999}, {"open_time": 1621375200000, "open": 42990.56, "high": 43246.99, "low": 42717.96, "close": 42817.25, "volume": 32.615547, "close_time": 1621378799999}, {"open_time": 1621378800000, "open": 42818.52, "high": 43184.29, "low": 42252.71, "close": 42848.25, "volume": 49.159482, "close_time": 1621382399999}, {"open_time": 1621382400000, "open": 42858.47, "high": 43586.43, "low": 42513.75, "close": 42608.0, "volume": 53.050274, "close_time": 1621385999999}, {"open_time": 1621386000000, "open": 42603.4, "high": 42678.95, "low": 40500.0, "close": 40870.29, "volume": 121.617267, "close_time": 1621389599999}, {"open_time": 1621389600000, "open": 40841.81, "high": 41290.98, "low": 40287.02, "close": 40287.02, "volume": 90.429974, "close_time": 1621393199999}, {"open_time": 1621393200000, "open": 40306.06, "high": 41039.63, "low": 40117.07, "close": 40591.36, "volume": 69.705366, "close_time": 1621396799999}, {"open_time": 1621396800000, "open": 40605.99, "high": 40840.02, "low": 38599.7, "close": 39311.45, "volume": 149.555019, "close_time": 1621400399999}, {"open_time": 1621400400000, "open": 39318.75, "high": 39920.92, "low": 39012.07, "close": 39241.22, "volume": 82.538439, "close_time": 1621403999999}, {"open_time": 1621404000000, "open": 39201.42, "high": 39862.11, "low": 39115.78, "close": 39380.31, "volume": 37.469663, "close_time": 1621407599999}, {"open_time": 1621407600000, "open": 39396.79, "high": 40466.01, "low": 38555.0, "close": 40371.02, "volume": 100.718662, "close_time": 1621411199999}, {"open_time": 1621411200000, "open": 40371.02, "high": 40765.64, "low": 39874.48, "close": 40454.56, "volume": 54.00621, "close_time": 1621414799999}, {"open_time": 1621414800000, "open": 40472.39, "high": 40701.07, "low": 40042.37, "close": 40358.47, "volume": 29.885125, "close_time": 1621418399999}, {"open_time": 1621418400000, "open": 40346.95, "high": 40454.54, "low": 38887.79, "close": 39413.88, "volume": 71.70772, "close_time": 1621421999999}, {"open_time": 1621422000000, "open": 39428.29, "high": 39545.45, "low": 36299.27, "close": 38690.73, "volume": 205.512642, "close_time": 1621425599999}, {"open_time": 1621425600000, "open": 38710.33, "high": 41205.56, "low": 32000.0, "close": 35247.86, "volume": 260.640572, "close_time": 1621429199999}, {"open_time": 1621429200000, "open": 35189.22, "high": 37453.48, "low": 30116.81, "close": 35869.41, "volume": 457.90225, "close_time": 1621432799999}, {"open_time": 1621432800000, "open": 35869.41, "high": 37580.04, "low": 34000.01, "close": 37470.4, "volume": 243.707494, "close_time": 1621436399999}, {"open_time": 1621436400000, "open": 37525.23, "high": 37848.82, "low": 36500.0, "close": 37336.06, "volume": 149.916592, "close_time": 1621439999999}, {"open_time": 1621440000000, "open": 37338.97, "high": 40095.73, "low": 36128.64, "close": 39584.98, "volume": 148.53928, "close_time": 1621443599999}, {"open_time": 1621443600000, "open": 39572.79, "high": 40458.95, "low": 38878.47, "close": 39350.76, "volume": 95.337549, "close_time": 1621447199999}, {"open_time": 1621447200000, "open": 39393.13, "high": 39582.3, "low": 37598.71, "close": 37994.86, "volume": 102.609056, "close_time": 1621450799999}, {"open_time": 1621450800000, "open": 37983.72, "high": 39462.84, "low": 37715.71, "close": 39348.11, "volume": 146.321046, "close_time": 1621454399999}, {"open_time": 1621454400000, "open": 39331.63, "high": 40111.77, "low": 38046.21, "close": 38241.43, "volume": 167.577427, "close_time": 1621457999999}, {"open_time": 1621458000000, "open": 38241.43, "high": 38953.65, "low": 37029.85, "close": 38790.74, "volume": 98.722787, "close_time": 1621461599999}, {"open_time": 1621461600000, "open": 38790.74, "high": 39571.26, "low": 38251.98, "close": 39088.36, "volume": 145.095627, "close_time": 1621465199999}, {"open_time": 1621465200000, "open": 39080.03, "high": 39372.46, "low": 36637.96, "close": 36653.5, "volume": 146.513998, "close_time": 1621468799999}, {"open_time": 1621468800000, "open": 36672.13, "high": 38154.19, "low": 34933.59, "close": 35839.92, "volume": 271.652751, "close_time": 1621472399999}, {"open_time": 1621472400000, "open": 35828.65, "high": 37510.97, "low": 35560.89, "close": 36973.27, "volume": 295.332744, "close_time": 1621475999999}, {"open_time": 1621476000000, "open": 36961.44, "high": 38277.87, "low": 36854.57, "close": 38123.97, "volume": 78.173496, "close_time": 1621479599999}, {"open_time": 1621479600000, "open": 38049.55, "high": 38577.89, "low": 37846.48, "close": 38330.12, "volume": 78.694883, "close_time": 1621483199999}, {"open_time": 1621483200000, "open": 38331.48, "high": 39771.48, "low": 38218.2, "close": 39423.1, "volume": 106.84016, "close_time": 1621486799999}, {"open_time": 1621486800000, "open": 39419.73, "high": 39962.81, "low": 39153.28, "close": 39929.61, "volume": 69.109235, "close_time": 1621490399999}, {"open_time": 1621490400000, "open": 39914.98, "high": 40200.16, "low": 39233.12, "close": 39695.73, "volume": 86.419523, "close_time": 1621493999999}, {"open_time": 1621494000000, "open": 39670.83, "high": 40766.79, "low": 39659.51, "close": 39962.99, "volume": 109.904741, "close_time": 1621497599999}, {"open_time": 1621497600000, "open": 39951.02, "high": 40236.04, "low": 39346.29, "close": 39813.97, "volume": 55.584362, "close_time": 1621501199999}, {"open_time": 1621501200000, "open": 39820.75, "high": 40191.21, "low": 38727.85, "close": 39901.26, "volume": 101.116186, "close_time": 1621504799999}, {"open_time": 1621504800000, "open": 39925.62, "high": 40474.74, "low": 39505.27, "close": 40387.14, "volume": 120.694965, "close_time": 1621508399999}, {"open_time": 1621508400000, "open": 40388.85, "high": 40681.66, "low": 39705.39, "close": 40475.67, "volume": 74.353996, "close_time": 1621511999999}, {"open_time": 1621512000000, "open": 40468.61, "high": 41970.64, "low": 40089.34, "close": 41685.07, "volume": 142.551783, "close_time": 1621515599999}, {"open_time": 1621515600000, "open": 41696.7, "high": 42415.23, "low": 41416.64, "close": 41728.59, "volume": 87.240194, "close_time": 1621519199999}, {"open_time": 1621519200000, "open": 41721.71, "high": 42204.23, "low": 41214.77, "close": 41443.25, "volume": 74.361832, "close_time": 1621522799999}, {"open_time": 1621522800000, "open": 41445.38, "high": 41999.18, "low": 41006.08, "close": 41429.07, "volume": 55.335307, "close_time": 1621526399999}, {"open_time": 1621526400000, "open": 41453.49, "high": 41463.35, "low": 38125.72, "close": 39328.91, "volume": 273.49752, "close_time": 1621529999999}, {"open_time": 1621530000000, "open": 39303.17, "high": 40164.43, "low": 38761.84, "close": 39802.13, "volume": 133.381349, "close_time": 1621533599999}, {"open_time": 1621533600000, "open": 39754.73, "high": 40015.15, "low": 39264.1, "close": 39814.6, "volume": 63.547363, "close_time": 1621537199999}, {"open_time": 1621537200000, "open": 39815.81, "high": 40423.5, "low": 39568.52, "close": 40142.53, "volume": 53.916891, "close_time": 1621540799999}, {"open_time": 1621540800000, "open": 40131.74, "high": 40617.02, "low": 39661.58, "close": 40010.53, "volume": 44.408954, "close_time": 1621544399999}, {"open_time": 1621544400000, "open": 40005.14, "high": 40797.57, "low": 39717.51, "close": 40699.98, "volume": 23.815766, "close_time": 1621547999999}, {"open_time": 1621548000000, "open": 40675.35, "high": 41779.66, "low": 39505.27, "close": 41507.79, "volume": 86.668844, "close_time": 1621551599999}, {"open_time": 1621551600000, "open": 41505.23, "high": 41719.92, "low": 40269.89, "close": 40517.63, "volume": 120.863014, "close_time": 1621555199999}, {"open_time": 1621555200000, "open": 40502.48, "high": 42201.52, "low": 40492.92, "close": 41711.75, "volume": 132.87826, "close_time": 1621558799999}, {"open_time": 1621558800000, "open": 41731.73, "high": 41810.11, "low": 41271.18, "close": 41447.91, "volume": 32.478054, "close_time": 1621562399999}, {"open_time": 1621562400000, "open": 41419.44, "high": 41610.16, "low": 41056.7, "close": 41265.34, "volume": 30.151838, "close_time": 1621565999999}, {"open_time": 1621566000000, "open": 41245.24, "high": 41257.14, "low": 40418.42, "close": 40688.35, "volume": 32.309181, "close_time": 1621569599999}, {"open_time": 1621569600000, "open": 40676.16, "high": 40710.66, "low": 39679.66, "close": 39947.5, "volume": 62.898256, "close_time": 1621573199999}, {"open_time": 1621573200000, "open": 39950.38, "high": 40289.69, "low": 39588.7, "close": 39786.86, "volume": 58.091688, "close_time": 1621576799999}, {"open_time": 1621576800000, "open": 39838.95, "high": 40773.85, "low": 39216.55, "close": 40566.92, "volume": 83.310714, "close_time": 1621580399999}, {"open_time": 1621580400000, "open": 40572.51, "high": 40572.51, "low": 39486.65, "close": 39788.75, "volume": 66.494272, "close_time": 1621583999999}, {"open_time": 1621584000000, "open": 39848.13, "high": 40327.39, "low": 39276.34, "close": 40018.6, "volume": 58.77668, "close_time": 1621587599999}, {"open_time": 1621587600000, "open": 40026.78, "high": 41175.84, "low": 40026.78, "close": 40880.79, "volume": 65.961058, "close_time": 1621591199999}, {"open_time": 1621591200000, "open": 40884.99, "high": 41159.32, "low": 40588.41, "close": 40737.42, "volume": 72.307473, "close_time": 1621594799999}, {"open_time": 1621594800000, "open": 40749.6, "high": 41199.68, "low": 40247.31, "close": 41116.28, "volume": 45.401949, "close_time": 1621598399999}, {"open_time": 1621598400000, "open": 41126.36, "high": 41554.37, "low": 40458.62, "close": 40519.35, "volume": 62.000592, "close_time": 1621601999999}, {"open_time": 1621602000000, "open": 40510.89, "high": 41264.65, "low": 40271.6, "close": 41105.16, "volume": 44.578014, "close_time": 1621605599999}, {"open_time": 1621605600000, "open": 41132.49, "high": 41744.48, "low": 36600.0, "close": 37841.8, "volume": 591.800634, "close_time": 1621609199999}, {"open_time": 1621609200000, "open": 37830.08, "high": 38277.87, "low": 36450.0, "close": 36769.23, "volume": 260.506626, "close_time": 1621612799999}, {"open_time": 1621612800000, "open": 36802.47, "high": 37775.82, "low": 36110.88, "close": 37043.37, "volume": 256.716005, "close_time": 1621616399999}, {"open_time": 1621616400000, "open": 37043.36, "high": 37358.7, "low": 36625.1, "close": 37327.48, "volume": 132.760475, "close_time": 1621619999999}, {"open_time": 1621620000000, "open": 37344.32, "high": 37344.32, "low": 36373.49, "close": 37146.59, "volume": 116.452006, "close_time": 1621623599999}, {"open_time": 1621623600000, "open": 37149.84, "high": 37149.84, "low": 35500.0, "close": 36043.09, "volume": 169.504683, "close_time": 1621627199999}, {"open_time": 1621627200000, "open": 36043.09, "high": 36330.01, "low": 35148.88, "close": 35228.95, "volume": 143.801556, "close_time": 1621630799999}, {"open_time": 1621630800000, "open": 35187.06, "high": 36644.75, "low": 33500.0, "close": 36617.69, "volume": 205.738463, "close_time": 1621634399999}, {"open_time": 1621634400000, "open": 36605.64, "high": 37241.13, "low": 36000.25, "close": 36652.64, "volume": 73.914068, "close_time": 1621637999999}, {"open_time": 1621638000000, "open": 36638.73, "high": 37433.25, "low": 36314.56, "close": 37269.42, "volume": 75.309582, "close_time": 1621641599999}, {"open_time": 1621641600000, "open": 37199.43, "high": 37729.01, "low": 36898.27, "close": 37667.05, "volume": 65.959924, "close_time": 1621645199999}, {"open_time": 1621645200000, "open": 37643.73, "high": 37973.59, "low": 37206.93, "close": 37614.19, "volume": 36.487676, "close_time": 1621648799999}, {"open_time": 1621648800000, "open": 37621.88, "high": 38079.82, "low": 37194.16, "close": 37392.79, "volume": 47.588316, "close_time": 1621652399999}, {"open_time": 1621652400000, "open": 37386.99, "high": 37698.11, "low": 36521.81, "close": 36943.2, "volume": 62.551306, "close_time": 1621655999999}, {"open_time": 1621656000000, "open": 36957.81, "high": 37199.53, "low": 35902.79, "close": 36307.05, "volume": 82.389645, "close_time": 1621659599999}, {"open_time": 1621659600000, "open": 36324.08, "high": 36679.88, "low": 35215.38, "close": 36380.92, "volume": 138.877966, "close_time": 1621663199999}, {"open_time": 1621663200000, "open": 36381.72, "high": 36504.57, "low": 35515.21, "close": 36408.23, "volume": 104.748982, "close_time": 1621666799999}, {"open_time": 1621666800000, "open": 36408.22, "high": 36489.39, "low": 35614.97, "close": 36289.63, "volume": 83.444104, "close_time": 1621670399999}, {"open_time": 1621670400000, "open": 36273.63, "high": 37110.16, "low": 36273.63, "close": 36851.93, "volume": 84.169793, "close_time": 1621673999999}, {"open_time": 1621674000000, "open": 36809.61, "high": 37402.29, "low": 36499.02, "close": 37180.15, "volume": 62.388716, "close_time": 1621677599999}, {"open_time": 1621677600000, "open": 37180.16, "high": 38791.77, "low": 36843.04, "close": 38336.48, "volume": 139.62256, "close_time": 1621681199999}, {"open_time": 1621681200000, "open": 38344.3, "high": 38493.46, "low": 37560.06, "close": 38153.97, "volume": 92.919204, "close_time": 1621684799999}, {"open_time": 1621684800000, "open": 38167.13, "high": 38714.26, "low": 37726.03, "close": 38153.28, "volume": 104.746984, "close_time": 1621688399999}, {"open_time": 1621688400000, "open": 38162.36, "high": 38831.23, "low": 37981.64, "close": 38297.23, "volume": 76.88999, "close_time": 1621691999999}, {"open_time": 1621692000000, "open": 38307.93, "high": 38532.09, "low": 37382.14, "close": 37796.8, "volume": 87.031478, "close_time": 1621695599999}, {"open_time": 1621695600000, "open": 37823.08, "high": 38701.3, "low": 37094.76, "close": 38145.11, "volume": 107.052793, "close_time": 1621699199999}, {"open_time": 1621699200000, "open": 38161.06, "high": 38463.02, "low": 37569.56, "close": 38152.1, "volume": 120.154745, "close_time": 1621702799999}, {"open_time": 1621702800000, "open": 38157.07, "high": 38543.26, "low": 37799.67, "close": 37983.36, "volume": 65.656062, "close_time": 1621706399999}, {"open_time": 1621706400000, "open": 37993.29, "high": 38112.33, "low": 37316.96, "close": 37638.69, "volume": 66.064949, "close_time": 1621709999999}, {"open_time": 1621710000000, "open": 37648.14, "high": 37983.61, "low": 37200.0, "close": 37319.04, "volume": 46.521826, "close_time": 1621713599999}, {"open_time": 1621713600000, "open": 37279.37, "high": 38191.37, "low": 37279.37, "close": 38033.28, "volume": 47.215352, "close_time": 1621717199999}, {"open_time": 1621717200000, "open": 38018.38, "high": 38350.96, "low": 37835.84, "close": 38166.98, "volume": 29.036095, "close_time": 1621720799999}, {"open_time": 1621720800000, "open": 38196.4, "high": 38321.32, "low": 37344.43, "close": 37606.62, "volume": 58.898996, "close_time": 1621724399999}, {"open_time": 1621724400000, "open": 37615.66, "high": 37841.48, "low": 37386.82, "close": 37459.95, "volume": 25.227486, "close_time": 1621727999999}, {"open_time": 1621728000000, "open": 37457.21, "high": 38272.17, "low": 36711.25, "close": 38186.15, "volume": 100.014157, "close_time": 1621731599999}, {"open_time": 1621731600000, "open": 38181.48, "high": 38229.63, "low": 37881.88, "close": 37913.85, "volume": 27.105427, "close_time": 1621735199999}, {"open_time": 1621735200000, "open": 37922.42, "high": 38013.12, "low": 37382.57, "close": 37462.16, "volume": 22.067618, "close_time": 1621738799999}, {"open_time": 1621738800000, "open": 37462.04, "high": 37656.76, "low": 37245.14, "close": 37434.28, "volume": 33.331577, "close_time": 1621742399999}, {"open_time": 1621742400000, "open": 37434.28, "high": 37434.28, "low": 37050.91, "close": 37200.44, "volume": 22.964419, "close_time": 1621745999999}, {"open_time": 1621746000000, "open": 37191.01, "high": 37191.01, "low": 36636.78, "close": 36889.84, "volume": 49.856611, "close_time": 1621749599999}, {"open_time": 1621749600000, "open": 36880.15, "high": 37311.12, "low": 36331.25, "close": 36660.55, "volume": 60.220478, "close_time": 1621753199999}, {"open_time": 1621753200000, "open": 36642.13, "high": 36785.32, "low": 35538.51, "close": 35922.2, "volume": 70.035799, "close_time": 1621756799999}, {"open_time": 1621756800000, "open": 35922.3, "high": 35922.3, "low": 33805.08, "close": 34392.45, "volume": 234.927539, "close_time": 1621760399999}, {"open_time": 1621760400000, "open": 34383.95, "high": 35239.86, "low": 33985.04, "close": 34208.92, "volume": 218.478546, "close_time": 1621763999999}, {"open_time": 1621764000000, "open": 34208.92, "high": 35834.82, "low": 34131.69, "close": 34954.99, "volume": 151.762494, "close_time": 1621767599999}, {"open_time": 1621767600000, "open": 34996.1, "high": 35789.47, "low": 34620.04, "close": 35391.04, "volume": 102.941989, "close_time": 1621771199999}, {"open_time": 1621771200000, "open": 35387.27, "high": 35789.93, "low": 33100.0, "close": 33917.03, "volume": 232.779352, "close_time": 1621774799999}, {"open_time": 1621774800000, "open": 33919.21, "high": 34109.8, "low": 32618.04, "close": 33630.49, "volume": 263.889006, "close_time": 1621778399999}, {"open_time": 1621778400000, "open": 33644.83, "high": 34548.35, "low": 33025.26, "close": 33870.28, "volume": 125.058456, "close_time": 1621781999999}, {"open_time": 1621782000000, "open": 33886.14, "high": 33977.13, "low": 33011.77, "close": 33314.09, "volume": 81.442087, "close_time": 1621785599999}, {"open_time": 1621785600000, "open": 33297.24, "high": 33689.45, "low": 31109.0, "close": 32203.68, "volume": 228.466873, "close_time": 1621789199999}, {"open_time": 1621789200000, "open": 32203.69, "high": 33874.83, "low": 32109.52, "close": 32705.86, "volume": 186.56981, "close_time": 1621792799999}, {"open_time": 1621792800000, "open": 32712.49, "high": 33449.29, "low": 31813.2, "close": 32548.62, "volume": 230.513452, "close_time": 1621796399999}, {"open_time": 1621796400000, "open": 32529.93, "high": 33436.58, "low": 32240.68, "close": 33053.21, "volume": 166.00624, "close_time": 1621799999999}, {"open_time": 1621800000000, "open": 33054.6, "high": 33950.09, "low": 33054.6, "close": 33631.8, "volume": 106.193969, "close_time": 1621803599999}, {"open_time": 1621803600000, "open": 33631.38, "high": 34452.12, "low": 33600.93, "close": 34006.21, "volume": 58.56277, "close_time": 1621807199999}, {"open_time": 1621807200000, "open": 34016.3, "high": 34872.93, "low": 33570.57, "close": 33820.26, "volume": 54.538892, "close_time": 1621810799999}, {"open_time": 1621810800000, "open": 33822.68, "high": 34981.5, "low": 33822.68, "close": 34646.69, "volume": 66.117395, "close_time": 1621814399999}, {"open_time": 1621814400000, "open": 34668.82, "high": 35731.41, "low": 34668.82, "close": 35213.29, "volume": 98.202843, "close_time": 1621817999999}, {"open_time": 1621818000000, "open": 35213.29, "high": 35545.93, "low": 34693.65, "close": 35075.47, "volume": 49.849407, "close_time": 1621821599999}, {"open_time": 1621821600000, "open": 35103.9, "high": 35470.52, "low": 34816.29, "close": 35274.91, "volume": 45.869612, "close_time": 1621825199999}, {"open_time": 1621825200000, "open": 35285.6, "high": 35891.19, "low": 35131.67, "close": 35213.94, "volume": 50.008834, "close_time": 1621828799999}, {"open_time": 1621828800000, "open": 35331.46, "high": 35419.09, "low": 34383.3, "close": 34897.94, "volume": 61.239422, "close_time": 1621832399999}, {"open_time": 1621832400000, "open": 34914.8, "high": 35473.32, "low": 34764.89, "close": 35296.68, "volume": 43.898728, "close_time": 1621835999999}, {"open_time": 1621836000000, "open": 35309.19, "high": 36190.59, "low": 35022.48, "close": 36082.4, "volume": 56.760234, "close_time": 1621839599999}, {"open_time": 1621839600000, "open": 36103.79, "high": 36880.31, "low": 36103.79, "close": 36648.67, "volume": 59.320041, "close_time": 1621843199999}, {"open_time": 1621843200000, "open": 36659.93, "high": 36844.44, "low": 36165.61, "close": 36603.03, "volume": 47.043901, "close_time": 1621846799999}, {"open_time": 1621846800000, "open": 36616.3, "high": 36616.3, "low": 36182.01, "close": 36208.54, "volume": 35.039412, "close_time": 1621850399999}, {"open_time": 1621850400000, "open": 36213.1, "high": 36671.94, "low": 35894.63, "close": 36416.36, "volume": 44.584224, "close_time": 1621853999999}, {"open_time": 1621854000000, "open": 36384.05, "high": 37908.46, "low": 36384.05, "close": 37601.61, "volume": 65.348468, "close_time": 1621857599999}, {"open_time": 1621857600000, "open": 37651.34, "high": 38638.18, "low": 37388.88, "close": 38224.28, "volume": 70.079578, "close_time": 1621861199999}, {"open_time": 1621861200000, "open": 38215.67, "high": 38403.68, "low": 37421.13, "close": 37587.32, "volume": 66.674171, "close_time": 1621864799999}, {"open_time": 1621864800000, "open": 37583.51, "high": 38039.17, "low": 37320.86, "close": 37659.91, "volume": 65.130378, "close_time": 1621868399999}, {"open_time": 1621868400000, "open": 37664.66, "high": 38175.05, "low": 37316.93, "close": 37536.25, "volume": 63.109687, "close_time": 1621871999999}, {"open_time": 1621872000000, "open": 37536.25, "high": 37987.22, "low": 36853.16, "close": 37336.42, "volume": 66.695018, "close_time": 1621875599999}, {"open_time": 1621875600000, "open": 37363.17, "high": 37883.64, "low": 37197.89, "close": 37655.07, "volume": 55.182373, "close_time": 1621879199999}, {"open_time": 1621879200000, "open": 37672.24, "high": 38338.11, "low": 37397.36, "close": 37928.64, "volume": 47.55412, "close_time": 1621882799999}, {"open_time": 1621882800000, "open": 37905.48, "high": 39881.0, "low": 37752.36, "close": 39606.01, "volume": 87.680161, "close_time": 1621886399999}, {"open_time": 1621886400000, "open": 39632.01, "high": 39916.7, "low": 38745.48, "close": 38947.47, "volume": 58.701386, "close_time": 1621889999999}, {"open_time": 1621890000000, "open": 38962.53, "high": 39288.0, "low": 38315.34, "close": 38463.6, "volume": 37.418231, "close_time": 1621893599999}, {"open_time": 1621893600000, "open": 38471.91, "high": 38872.65, "low": 37905.69, "close": 38423.48, "volume": 51.391888, "close_time": 1621897199999}, {"open_time": 1621897200000, "open": 38388.41, "high": 38900.0, "low": 38232.19, "close": 38800.0, "volume": 23.967693, "close_time": 1621900799999}, {"open_time": 1621900800000, "open": 38800.0, "high": 39802.98, "low": 38515.19, "close": 39397.06, "volume": 70.340423, "close_time": 1621904399999}, {"open_time": 1621904400000, "open": 39397.06, "high": 39548.32, "low": 38668.66, "close": 38810.98, "volume": 34.054316, "close_time": 1621907999999}, {"open_time": 1621908000000, "open": 38754.24, "high": 38919.28, "low": 38016.47, "close": 38087.02, "volume": 31.88812, "close_time": 1621911599999}, {"open_time": 1621911600000, "open": 38074.04, "high": 38409.0, "low": 37812.86, "close": 38310.12, "volume": 40.406458, "close_time": 1621915199999}, {"open_time": 1621915200000, "open": 38308.82, "high": 38690.88, "low": 37617.29, "close": 38391.2, "volume": 56.580236, "close_time": 1621918799999}, {"open_time": 1621918800000, "open": 38369.36, "high": 38438.38, "low": 37862.68, "close": 38369.23, "volume": 31.321429, "close_time": 1621922399999}, {"open_time": 1621922400000, "open": 38329.26, "high": 39175.69, "low": 38115.12, "close": 38888.66, "volume": 51.601867, "close_time": 1621925999999}, {"open_time": 1621926000000, "open": 38878.05, "high": 39165.23, "low": 38622.32, "close": 38980.85, "volume": 33.971326, "close_time": 1621929599999}, {"open_time": 1621929600000, "open": 38994.32, "high": 39100.96, "low": 38038.61, "close": 38140.26, "volume": 63.027598, "close_time": 1621933199999}, {"open_time": 1621933200000, "open": 38142.15, "high": 38257.74, "low": 37763.96, "close": 37941.14, "volume": 34.933617, "close_time": 1621936799999}, {"open_time": 1621936800000, "open": 37915.59, "high": 37915.59, "low": 36673.91, "close": 37109.38, "volume": 79.744427, "close_time": 1621940399999}, {"open_time": 1621940400000, "open": 37111.73, "high": 37448.16, "low": 36491.18, "close": 36519.87, "volume": 67.62659, "close_time": 1621943999999}, {"open_time": 1621944000000, "open": 36532.64, "high": 37220.02, "low": 36445.8, "close": 37126.56, "volume": 64.987702, "close_time": 1621947599999}, {"open_time": 1621947600000, "open": 37110.56, "high": 37866.94, "low": 36930.71, "close": 37476.28, "volume": 65.420362, "close_time": 1621951199999}, {"open_time": 1621951200000, "open": 37476.93, "high": 38131.24, "low": 37357.17, "close": 37638.16, "volume": 69.83525, "close_time": 1621954799999}, {"open_time": 1621954800000, "open": 37617.88, "high": 38461.23, "low": 37109.37, "close": 38265.83, "volume": 125.041952, "close_time": 1621958399999}, {"open_time": 1621958400000, "open": 38261.44, "high": 38293.03, "low": 37661.75, "close": 37792.24, "volume": 70.025477, "close_time": 1621961999999}, {"open_time": 1621962000000, "open": 37814.35, "high": 38042.94, "low": 37507.07, "close": 37955.96, "volume": 35.058319, "close_time": 1621965599999}, {"open_time": 1621965600000, "open": 37957.47, "high": 38296.24, "low": 37766.88, "close": 37895.24, "volume": 28.142591, "close_time": 1621969199999}, {"open_time": 1621969200000, "open": 37884.39, "high": 37978.93, "low": 37136.37, "close": 37284.31, "volume": 58.089567, "close_time": 1621972799999}, {"open_time": 1621972800000, "open": 37281.5, "high": 37785.39, "low": 37265.07, "close": 37598.89, "volume": 41.137224, "close_time": 1621976399999}, {"open_time": 1621976400000, "open": 37628.7, "high": 38118.12, "low": 37425.8, "close": 37942.98, "volume": 19.794226, "close_time": 1621979999999}, {"open_time": 1621980000000, "open": 37944.93, "high": 38701.62, "low": 37918.76, "close": 38389.97, "volume": 45.105836, "close_time": 1621983599999}, {"open_time": 1621983600000, "open": 38405.13, "high": 38453.92, "low": 37976.94, "close": 38346.31, "volume": 36.528014, "close_time": 1621987199999}, {"open_time": 1621987200000, "open": 38330.47, "high": 38577.89, "low": 37807.82, "close": 38093.36, "volume": 50.871093, "close_time": 1621990799999}, {"open_time": 1621990800000, "open": 38103.34, "high": 38872.96, "low": 38087.62, "close": 38657.7, "volume": 34.379067, "close_time": 1621994399999}, {"open_time": 1621994400000, "open": 38665.9, "high": 39574.81, "low": 38665.9, "close": 39211.57, "volume": 62.593358, "close_time": 1621997999999}, {"open_time": 1621998000000, "open": 39221.44, "high": 39674.66, "low": 39114.35, "close": 39516.92, "volume": 30.004927, "close_time": 1622001599999}, {"open_time": 1622001600000, "open": 39521.19, "high": 39598.2, "low": 39007.28, "close": 39391.63, "volume": 32.770635, "close_time": 1622005199999}, {"open_time": 1622005200000, "open": 39369.78, "high": 39522.07, "low": 39157.44, "close": 39205.69, "volume": 23.643985, "close_time": 1622008799999}, {"open_time": 1622008800000, "open": 39225.89, "high": 40740.65, "low": 39168.89, "close": 40559.91, "volume": 81.253967, "close_time": 1622012399999}, {"open_time": 1622012400000, "open": 40547.95, "high": 40609.84, "low": 40271.82, "close": 40449.86, "volume": 27.252585, "close_time": 1622015999999}, {"open_time": 1622016000000, "open": 40438.06, "high": 40834.13, "low": 39746.87, "close": 40145.66, "volume": 75.448322, "close_time": 1622019599999}, {"open_time": 1622019600000, "open": 40172.76, "high": 40408.42, "low": 40072.02, "close": 40147.64, "volume": 22.592775, "close_time": 1622023199999}, {"open_time": 1622023200000, "open": 40154.32, "high": 40337.52, "low": 39528.77, "close": 39660.43, "volume": 50.231056, "close_time": 1622026799999}, {"open_time": 1622026800000, "open": 39685.29, "high": 39875.99, "low": 39395.08, "close": 39868.61, "volume": 32.829289, "close_time": 1622030399999}, {"open_time": 1622030400000, "open": 39824.85, "high": 40290.52, "low": 39765.81, "close": 40102.91, "volume": 26.364547, "close_time": 1622033999999}, {"open_time": 1622034000000, "open": 40106.75, "high": 40119.74, "low": 38774.15, "close": 38833.4, "volume": 74.638218, "close_time": 1622037599999}, {"open_time": 1622037600000, "open": 38823.56, "high": 39334.5, "low": 38783.91, "close": 39117.44, "volume": 46.347489, "close_time": 1622041199999}, {"open_time": 1622041200000, "open": 39130.19, "high": 39270.21, "low": 38469.68, "close": 38767.06, "volume": 75.638589, "close_time": 1622044799999}, {"open_time": 1622044800000, "open": 38751.11, "high": 39357.45, "low": 38516.68, "close": 38542.74, "volume": 69.046954, "close_time": 1622048399999}, {"open_time": 1622048400000, "open": 38528.43, "high": 39049.41, "low": 38043.56, "close": 38986.01, "volume": 65.684141, "close_time": 1622051999999}, {"open_time": 1622052000000, "open": 38926.52, "high": 38951.24, "low": 38348.3, "close": 38635.78, "volume": 53.804817, "close_time": 1622055599999}, {"open_time": 1622055600000, "open": 38622.81, "high": 38625.12, "low": 37911.62, "close": 38495.49, "volume": 56.787573, "close_time": 1622059199999}, {"open_time": 1622059200000, "open": 38482.72, "high": 38816.42, "low": 38299.31, "close": 38727.94, "volume": 34.289416, "close_time": 1622062799999}, {"open_time": 1622062800000, "open": 38722.89, "high": 39216.93, "low": 38555.89, "close": 39029.29, "volume": 25.022878, "close_time": 1622066399999}, {"open_time": 1622066400000, "open": 39017.16, "high": 39117.99, "low": 38750.0, "close": 38953.84, "volume": 40.629052, "close_time": 1622069999999}, {"open_time": 1622070000000, "open": 38962.63, "high": 39433.68, "low": 38650.0, "close": 39229.25, "volume": 37.121639, "close_time": 1622073599999}, {"open_time": 1622073600000, "open": 39220.87, "high": 39220.87, "low": 38367.62, "close": 38620.72, "volume": 83.127305, "close_time": 1622077199999}, {"open_time": 1622077200000, "open": 38604.44, "high": 38700.71, "low": 37507.06, "close": 37620.26, "volume": 74.670565, "close_time": 1622080799999}, {"open_time": 1622080800000, "open": 37616.69, "high": 37984.21, "low": 37497.56, "close": 37826.69, "volume": 57.276108, "close_time": 1622084399999}, {"open_time": 1622084400000, "open": 37788.0, "high": 37788.0, "low": 37138.13, "close": 37611.53, "volume": 60.109389, "close_time": 1622087999999}, {"open_time": 1622088000000, "open": 37596.36, "high": 37771.79, "low": 37220.59, "close": 37729.6, "volume": 60.843589, "close_time": 1622091599999}, {"open_time": 1622091600000, "open": 37740.13, "high": 38164.35, "low": 37452.87, "close": 38128.4, "volume": 44.336313, "close_time": 1622095199999}, {"open_time": 1622095200000, "open": 38159.62, "high": 38293.06, "low": 37905.7, "close": 38240.93, "volume": 22.80349, "close_time": 1622098799999}, {"open_time": 1622098800000, "open": 38220.86, "high": 38403.74, "low": 38037.05, "close": 38274.24, "volume": 15.097447, "close_time": 1622102399999}, {"open_time": 1622102400000, "open": 38260.9, "high": 39151.12, "low": 37823.35, "close": 38831.64, "volume": 63.211526, "close_time": 1622105999999}, {"open_time": 1622106000000, "open": 38831.64, "high": 39472.29, "low": 38805.82, "close": 39272.38, "volume": 49.748243, "close_time": 1622109599999}, {"open_time": 1622109600000, "open": 39280.64, "high": 39604.31, "low": 39061.48, "close": 39219.21, "volume": 44.039867, "close_time": 1622113199999}, {"open_time": 1622113200000, "open": 39210.76, "high": 39831.92, "low": 39210.76, "close": 39689.3, "volume": 66.889368, "close_time": 1622116799999}, {"open_time": 1622116800000, "open": 39702.44, "high": 39932.21, "low": 39277.72, "close": 39309.98, "volume": 58.085436, "close_time": 1622120399999}, {"open_time": 1622120400000, "open": 39318.98, "high": 40397.39, "low": 39318.98, "close": 39863.62, "volume": 73.150879, "close_time": 1622123999999}, {"open_time": 1622124000000, "open": 39881.5, "high": 40347.68, "low": 39858.92, "close": 40032.02, "volume": 38.037563, "close_time": 1622127599999}, {"open_time": 1622127600000, "open": 40036.67, "high": 40098.19, "low": 39476.97, "close": 39660.71, "volume": 40.618151, "close_time": 1622131199999}, {"open_time": 1622131200000, "open": 39699.21, "high": 39716.46, "low": 38729.96, "close": 38794.5, "volume": 49.310067, "close_time": 1622134799999}, {"open_time": 1622134800000, "open": 38806.7, "high": 39243.31, "low": 38696.04, "close": 39046.82, "volume": 20.991757, "close_time": 1622138399999}, {"open_time": 1622138400000, "open": 39033.9, "high": 39218.52, "low": 38801.25, "close": 39088.09, "volume": 15.287682, "close_time": 1622141999999}, {"open_time": 1622142000000, "open": 39092.24, "high": 39111.7, "low": 38510.02, "close": 38773.97, "volume": 44.335083, "close_time": 1622145599999}, {"open_time": 1622145600000, "open": 38767.15, "high": 38815.0, "low": 38416.76, "close": 38437.81, "volume": 19.914914, "close_time": 1622149199999}, {"open_time": 1622149200000, "open": 38456.35, "high": 39164.06, "low": 38175.65, "close": 38973.25, "volume": 47.886871, "close_time": 1622152799999}, {"open_time": 1622152800000, "open": 38979.55, "high": 39126.95, "low": 38388.25, "close": 38510.51, "volume": 40.495498, "close_time": 1622156399999}, {"open_time": 1622156400000, "open": 38513.06, "high": 38745.53, "low": 38279.29, "close": 38517.1, "volume": 27.542584, "close_time": 1622159999999}, {"open_time": 1622160000000, "open": 38531.8, "high": 38868.51, "low": 37952.91, "close": 37993.92, "volume": 64.439685, "close_time": 1622163599999}, {"open_time": 1622163600000, "open": 37968.51, "high": 38225.95, "low": 37704.54, "close": 38151.01, "volume": 42.88898, "close_time": 1622167199999}, {"open_time": 1622167200000, "open": 38131.89, "high": 38336.66, "low": 37995.56, "close": 38281.61, "volume": 22.865266, "close_time": 1622170799999}, {"open_time": 1622170800000, "open": 38281.61, "high": 38281.61, "low": 37812.78, "close": 38241.72, "volume": 33.094648, "close_time": 1622174399999}, {"open_time": 1622174400000, "open": 38225.21, "high": 38225.21, "low": 37240.39, "close": 37331.26, "volume": 59.867731, "close_time": 1622177999999}, {"open_time": 1622178000000, "open": 37321.26, "high": 37562.44, "low": 36693.8, "close": 36981.21, "volume": 58.061966, "close_time": 1622181599999}, {"open_time": 1622181600000, "open": 36983.65, "high": 37178.47, "low": 36442.12, "close": 36936.9, "volume": 79.268164, "close_time": 1622185199999}, {"open_time": 1622185200000, "open": 36922.34, "high": 37357.96, "low": 36540.3, "close": 36974.34, "volume": 55.174636, "close_time": 1622188799999}, {"open_time": 1622188800000, "open": 36974.34, "high": 37259.08, "low": 35575.01, "close": 35952.78, "volume": 119.179898, "close_time": 1622192399999}, {"open_time": 1622192400000, "open": 35970.02, "high": 36231.46, "low": 35365.04, "close": 35991.74, "volume": 171.249585, "close_time": 1622195999999}, {"open_time": 1622196000000, "open": 35981.03, "high": 36313.18, "low": 35751.52, "close": 35923.93, "volume": 67.77887, "close_time": 1622199599999}, {"open_time": 1622199600000, "open": 35900.2, "high": 36180.89, "low": 35102.32, "close": 35363.69, "volume": 81.792924, "close_time": 1622203199999}, {"open_time": 1622203200000, "open": 35344.9, "high": 36823.78, "low": 35180.11, "close": 36612.77, "volume": 163.821672, "close_time": 1622206799999}, {"open_time": 1622206800000, "open": 36612.77, "high": 37259.77, "low": 36600.0, "close": 36932.89, "volume": 71.232089, "close_time": 1622210399999}, {"open_time": 1622210400000, "open": 36932.89, "high": 37053.59, "low": 36509.64, "close": 36584.1, "volume": 52.826684, "close_time": 1622213999999}, {"open_time": 1622214000000, "open": 36586.28, "high": 37032.27, "low": 36367.45, "close": 36735.07, "volume": 75.534506, "close_time": 1622217599999}, {"open_time": 1622217600000, "open": 36755.67, "high": 36828.65, "low": 35816.72, "close": 35816.72, "volume": 109.970704, "close_time": 1622221199999}, {"open_time": 1622221200000, "open": 35816.72, "high": 36285.14, "low": 35657.96, "close": 35985.48, "volume": 98.223023, "close_time": 1622224799999}, {"open_time": 1622224800000, "open": 35982.53, "high": 36352.96, "low": 35560.35, "close": 36196.1, "volume": 71.731747, "close_time": 1622228399999}, {"open_time": 1622228400000, "open": 36185.12, "high": 36570.23, "low": 35581.41, "close": 35786.81, "volume": 123.210941, "close_time": 1622231999999}, {"open_time": 1622232000000, "open": 35821.23, "high": 36233.97, "low": 35182.1, "close": 35199.63, "volume": 74.777083, "close_time": 1622235599999}, {"open_time": 1622235600000, "open": 35205.06, "high": 35421.79, "low": 34703.49, "close": 35028.41, "volume": 105.010277, "close_time": 1622239199999}, {"open_time": 1622239200000, "open": 35034.29, "high": 35576.59, "low": 34756.44, "close": 35062.07, "volume": 50.847826, "close_time": 1622242799999}, {"open_time": 1622242800000, "open": 35060.62, "high": 35886.0, "low": 34953.37, "close": 35648.81, "volume": 69.488397, "close_time": 1622246399999}, {"open_time": 1622246400000, "open": 35666.61, "high": 36391.8, "low": 35628.65, "close": 36223.45, "volume": 71.159123, "close_time": 1622249999999}, {"open_time": 1622250000000, "open": 36223.64, "high": 36491.8, "low": 36103.86, "close": 36365.96, "volume": 51.398829, "close_time": 1622253599999}, {"open_time": 1622253600000, "open": 36365.96, "high": 36552.24, "low": 36118.34, "close": 36319.69, "volume": 46.042844, "close_time": 1622257199999}, {"open_time": 1622257200000, "open": 36351.11, "high": 36752.96, "low": 36164.94, "close": 36463.51, "volume": 41.906996, "close_time": 1622260799999}, {"open_time": 1622260800000, "open": 36466.07, "high": 36626.45, "low": 35622.23, "close": 35706.57, "volume": 57.971952, "close_time": 1622264399999}, {"open_time": 1622264400000, "open": 35730.26, "high": 37306.11, "low": 35730.26, "close": 36875.6, "volume": 109.542888, "close_time": 1622267999999}, {"open_time": 1622268000000, "open": 36870.02, "high": 37066.42, "low": 36473.75, "close": 36521.98, "volume": 37.871425, "close_time": 1622271599999}, {"open_time": 1622271600000, "open": 36514.92, "high": 36707.54, "low": 36000.29, "close": 36154.53, "volume": 51.94199, "close_time": 1622275199999}, {"open_time": 1622275200000, "open": 36140.34, "high": 36354.93, "low": 35671.7, "close": 35792.11, "volume": 68.007129, "close_time": 1622278799999}, {"open_time": 1622278800000, "open": 35771.04, "high": 35913.19, "low": 34900.0, "close": 35377.89, "volume": 126.285112, "close_time": 1622282399999}, {"open_time": 1622282400000, "open": 35380.08, "high": 35464.04, "low": 34997.56, "close": 35230.79, "volume": 64.210168, "close_time": 1622285999999}, {"open_time": 1622286000000, "open": 35237.87, "high": 35795.99, "low": 34561.15, "close": 35396.69, "volume": 143.163908, "close_time": 1622289599999}, {"open_time": 1622289600000, "open": 35382.86, "high": 35408.38, "low": 34606.14, "close": 34755.11, "volume": 87.275266, "close_time": 1622293199999}, {"open_time": 1622293200000, "open": 34776.68, "high": 34952.24, "low": 34145.91, "close": 34870.92, "volume": 120.890814, "close_time": 1622296799999}, {"open_time": 1622296800000, "open": 34872.53, "high": 35277.07, "low": 34413.37, "close": 34608.07, "volume": 137.154525, "close_time": 1622300399999}, {"open_time": 1622300400000, "open": 34608.06, "high": 34608.06, "low": 33842.78, "close": 34416.05, "volume": 193.603992, "close_time": 1622303999999}, {"open_time": 1622304000000, "open": 34391.13, "high": 35045.45, "low": 33989.92, "close": 34832.23, "volume": 136.337355, "close_time": 1622307599999}, {"open_time": 1622307600000, "open": 34833.95, "high": 34833.95, "low": 33675.19, "close": 33911.55, "volume": 88.933332, "close_time": 1622311199999}, {"open_time": 1622311200000, "open": 33880.43, "high": 34175.51, "low": 33629.63, "close": 34056.65, "volume": 92.752939, "close_time": 1622314799999}, {"open_time": 1622314800000, "open": 34056.65, "high": 34257.56, "low": 33664.71, "close": 34028.09, "volume": 72.827624, "close_time": 1622318399999}, {"open_time": 1622318400000, "open": 34035.13, "high": 34470.08, "low": 33780.13, "close": 34240.87, "volume": 75.950006, "close_time": 1622321999999}, {"open_time": 1622322000000, "open": 34276.97, "high": 34729.26, "low": 34082.21, "close": 34643.48, "volume": 36.217238, "close_time": 1622325599999}, {"open_time": 1622325600000, "open": 34643.81, "high": 34643.81, "low": 34260.63, "close": 34454.59, "volume": 30.945134, "close_time": 1622329199999}, {"open_time": 1622329200000, "open": 34445.9, "high": 35076.54, "low": 34159.81, "close": 34598.17, "volume": 57.854653, "close_time": 1622332799999}, {"open_time": 1622332800000, "open": 34605.72, "high": 34607.75, "low": 33390.67, "close": 33856.1, "volume": 75.945766, "close_time": 1622336399999}, {"open_time": 1622336400000, "open": 33850.43, "high": 34064.59, "low": 33590.89, "close": 33901.39, "volume": 41.798455, "close_time": 1622339999999}, {"open_time": 1622340000000, "open": 33884.23, "high": 34679.8, "low": 33788.5, "close": 34524.16, "volume": 30.846657, "close_time": 1622343599999}, {"open_time": 1622343600000, "open": 34551.22, "high": 34961.45, "low": 34372.03, "close": 34775.61, "volume": 32.68105, "close_time": 1622347199999}, {"open_time": 1622347200000, "open": 34785.61, "high": 35243.05, "low": 34630.28, "close": 34746.96, "volume": 40.7782, "close_time": 1622350799999}, {"open_time": 1622350800000, "open": 34765.94, "high": 35500.84, "low": 34765.94, "close": 35313.26, "volume": 42.518716, "close_time": 1622354399999}, {"open_time": 1622354400000, "open": 35349.94, "high": 35891.12, "low": 35253.36, "close": 35773.41, "volume": 43.901175, "close_time": 1622357999999}, {"open_time": 1622358000000, "open": 35781.72, "high": 36230.98, "low": 35600.0, "close": 35994.79, "volume": 31.092058, "close_time": 1622361599999}, {"open_time": 1622361600000, "open": 36038.2, "high": 36214.65, "low": 35556.74, "close": 35663.63, "volume": 24.145112, "close_time": 1622365199999}, {"open_time": 1622365200000, "open": 35680.9, "high": 36013.33, "low": 35680.9, "close": 35816.95, "volume": 16.569249, "close_time": 1622368799999}, {"open_time": 1622368800000, "open": 35846.26, "high": 35990.76, "low": 35656.19, "close": 35714.05, "volume": 18.279706, "close_time": 1622372399999}, {"open_time": 1622372400000, "open": 35714.28, "high": 36419.03, "low": 35714.28, "close": 36347.43, "volume": 51.213766, "close_time": 1622375999999}, {"open_time": 1622376000000, "open": 36351.96, "high": 36497.16, "low": 35288.56, "close": 35532.87, "volume": 48.505326, "close_time": 1622379599999}, {"open_time": 1622379600000, "open": 35514.3, "high": 35791.15, "low": 35389.43, "close": 35683.87, "volume": 32.078063, "close_time": 1622383199999}, {"open_time": 1622383200000, "open": 35673.06, "high": 35727.77, "low": 35138.48, "close": 35362.91, "volume": 30.200018, "close_time": 1622386799999}, {"open_time": 1622386800000, "open": 35354.74, "high": 35642.59, "low": 35215.71, "close": 35486.73, "volume": 35.098344, "close_time": 1622390399999}, {"open_time": 1622390400000, "open": 35484.66, "high": 35970.01, "low": 35313.97, "close": 35739.79, "volume": 35.771181, "close_time": 1622393999999}, {"open_time": 1622394000000, "open": 35738.28, "high": 36001.86, "low": 35716.17, "close": 35818.18, "volume": 21.726466, "close_time": 1622397599999}, {"open_time": 1622397600000, "open": 35851.33, "high": 36250.0, "low": 35851.33, "close": 36119.82, "volume": 21.123052, "close_time": 1622401199999}, {"open_time": 1622401200000, "open": 36137.0, "high": 36266.9, "low": 36022.87, "close": 36102.14, "volume": 10.025743, "close_time": 1622404799999}, {"open_time": 1622404800000, "open": 36056.22, "high": 36340.36, "low": 35895.57, "close": 36042.79, "volume": 53.256192, "close_time": 1622408399999}, {"open_time": 1622408400000, "open": 36042.79, "high": 36214.14, "low": 35862.64, "close": 35965.95, "volume": 17.499537, "close_time": 1622411999999}, {"open_time": 1622412000000, "open": 35903.17, "high": 36034.22, "low": 35668.41, "close": 35727.04, "volume": 20.800394, "close_time": 1622415599999}, {"open_time": 1622415600000, "open": 35721.39, "high": 35811.8, "low": 35503.05, "close": 35644.74, "volume": 28.33359, "close_time": 1622419199999}, {"open_time": 1622419200000, "open": 35623.36, "high": 35989.29, "low": 35216.39, "close": 35315.34, "volume": 52.207322, "close_time": 1622422799999}, {"open_time": 1622422800000, "open": 35308.54, "high": 35435.25, "low": 34735.2, "close": 34778.27, "volume": 27.11035, "close_time": 1622426399999}, {"open_time": 1622426400000, "open": 34789.22, "high": 34951.48, "low": 34531.13, "close": 34724.0, "volume": 25.243878, "close_time": 1622429999999}, {"open_time": 1622430000000, "open": 34729.16, "high": 34735.75, "low": 34248.89, "close": 34489.65, "volume": 29.393508, "close_time": 1622433599999}, {"open_time": 1622433600000, "open": 34479.22, "high": 34664.09, "low": 34159.81, "close": 34478.19, "volume": 16.98745, "close_time": 1622437199999}, {"open_time": 1622437200000, "open": 34449.73, "high": 34686.48, "low": 34179.16, "close": 34439.44, "volume": 12.464923, "close_time": 1622440799999}, {"open_time": 1622440800000, "open": 34439.95, "high": 35102.4, "low": 34439.95, "close": 35042.99, "volume": 24.241949, "close_time": 1622444399999}, {"open_time": 1622444400000, "open": 35025.05, "high": 35965.64, "low": 34983.72, "close": 35830.13, "volume": 55.799142, "close_time": 1622447999999}, {"open_time": 1622448000000, "open": 35840.82, "high": 36246.54, "low": 35599.92, "close": 36128.46, "volume": 32.346942, "close_time": 1622451599999}, {"open_time": 1622451600000, "open": 36185.02, "high": 36400.0, "low": 35875.06, "close": 35903.8, "volume": 61.495008, "close_time": 1622455199999}, {"open_time": 1622455200000, "open": 35929.79, "high": 37015.77, "low": 35929.79, "close": 36885.7, "volume": 91.165934, "close_time": 1622458799999}, {"open_time": 1622458800000, "open": 36892.32, "high": 37187.35, "low": 36741.85, "close": 36822.81, "volume": 46.72822, "close_time": 1622462399999}, {"open_time": 1622462400000, "open": 36831.48, "high": 37262.65, "low": 36613.25, "close": 36775.47, "volume": 44.487344, "close_time": 1622465999999}, {"open_time": 1622466000000, "open": 36786.03, "high": 37049.99, "low": 36512.68, "close": 36731.12, "volume": 62.648066, "close_time": 1622469599999}, {"open_time": 1622469600000, "open": 36731.56, "high": 36803.11, "low": 36349.6, "close": 36624.74, "volume": 49.986236, "close_time": 1622473199999}, {"open_time": 1622473200000, "open": 36600.13, "high": 37133.98, "low": 36589.26, "close": 36985.84, "volume": 42.209019, "close_time": 1622476799999}, {"open_time": 1622476800000, "open": 36972.5, "high": 37470.18, "low": 36856.87, "close": 37114.47, "volume": 82.221436, "close_time": 1622480399999}, {"open_time": 1622480400000, "open": 37127.98, "high": 37165.98, "low": 36707.38, "close": 36919.62, "volume": 45.977149, "close_time": 1622483999999}, {"open_time": 1622484000000, "open": 36938.68, "high": 36942.35, "low": 36608.69, "close": 36714.71, "volume": 19.20928, "close_time": 1622487599999}, {"open_time": 1622487600000, "open": 36705.62, "high": 36873.71, "low": 36521.71, "close": 36857.4, "volume": 12.445596, "close_time": 1622491199999}, {"open_time": 1622491200000, "open": 36886.81, "high": 36980.96, "low": 36540.89, "close": 36670.29, "volume": 30.333385, "close_time": 1622494799999}, {"open_time": 1622494800000, "open": 36696.9, "high": 37048.53, "low": 36626.47, "close": 36922.56, "volume": 12.214738, "close_time": 1622498399999}, {"open_time": 1622498400000, "open": 36918.78, "high": 37251.48, "low": 36841.42, "close": 36850.0, "volume": 34.047647, "close_time": 1622501999999}, {"open_time": 1622502000000, "open": 36882.78, "high": 37492.93, "low": 36805.46, "close": 37278.91, "volume": 18.872799, "close_time": 1622505599999}, {"open_time": 1622505600000, "open": 37260.86, "high": 37907.9, "low": 37112.53, "close": 37795.88, "volume": 35.864377, "close_time": 1622509199999}, {"open_time": 1622509200000, "open": 37802.63, "high": 37802.63, "low": 37165.04, "close": 37201.08, "volume": 17.776098, "close_time": 1622512799999}, {"open_time": 1622512800000, "open": 37195.31, "high": 37288.18, "low": 36609.28, "close": 36816.88, "volume": 82.516864, "close_time": 1622516399999}, {"open_time": 1622516400000, "open": 36831.88, "high": 37116.99, "low": 36494.64, "close": 36701.25, "volume": 28.931596, "close_time": 1622519999999}, {"open_time": 1622520000000, "open": 36678.85, "high": 36950.39, "low": 36564.66, "close": 36751.71, "volume": 12.797392, "close_time": 1622523599999}, {"open_time": 1622523600000, "open": 36740.88, "high": 37351.63, "low": 36716.12, "close": 37260.15, "volume": 21.460993, "close_time": 1622527199999}, {"open_time": 1622527200000, "open": 37257.15, "high": 37434.63, "low": 36725.81, "close": 36929.53, "volume": 23.619654, "close_time": 1622530799999}, {"open_time": 1622530800000, "open": 36922.83, "high": 37159.58, "low": 36640.46, "close": 36846.65, "volume": 20.451866, "close_time": 1622534399999}, {"open_time": 1622534400000, "open": 36826.15, "high": 36934.18, "low": 35914.4, "close": 36191.78, "volume": 76.787335, "close_time": 1622537999999}, {"open_time": 1622538000000, "open": 36183.6, "high": 36356.06, "low": 35975.4, "close": 36243.22, "volume": 21.148607, "close_time": 1622541599999}, {"open_time": 1622541600000, "open": 36199.07, "high": 36589.52, "low": 36105.64, "close": 36432.62, "volume": 22.068533, "close_time": 1622545199999}, {"open_time": 1622545200000, "open": 36445.27, "high": 36714.96, "low": 36296.35, "close": 36598.71, "volume": 22.657552, "close_time": 1622548799999}, {"open_time": 1622548800000, "open": 36581.76, "high": 36581.76, "low": 36125.57, "close": 36149.06, "volume": 17.865083, "close_time": 1622552399999}, {"open_time": 1622552400000, "open": 36179.38, "high": 37432.46, "low": 35673.63, "close": 37032.38, "volume": 123.962753, "close_time": 1622555999999}, {"open_time": 1622556000000, "open": 37045.67, "high": 37273.27, "low": 36484.37, "close": 36621.73, "volume": 52.274348, "close_time": 1622559599999}, {"open_time": 1622559600000, "open": 36614.13, "high": 36638.34, "low": 36031.93, "close": 36231.05, "volume": 37.523705, "close_time": 1622563199999}, {"open_time": 1622563200000, "open": 36233.78, "high": 36469.77, "low": 35755.51, "close": 35905.65, "volume": 48.250453, "close_time": 1622566799999}, {"open_time": 1622566800000, "open": 35894.28, "high": 36244.29, "low": 35728.97, "close": 36180.71, "volume": 38.979937, "close_time": 1622570399999}, {"open_time": 1622570400000, "open": 36144.22, "high": 36482.94, "low": 36101.98, "close": 36242.9, "volume": 30.338023, "close_time": 1622573999999}, {"open_time": 1622574000000, "open": 36208.2, "high": 36211.35, "low": 35800.94, "close": 35964.02, "volume": 48.349997, "close_time": 1622577599999}, {"open_time": 1622577600000, "open": 36000.0, "high": 36332.97, "low": 35872.54, "close": 36316.14, "volume": 19.676959, "close_time": 1622581199999}, {"open_time": 1622581200000, "open": 36330.48, "high": 36475.48, "low": 36041.26, "close": 36412.49, "volume": 13.117397, "close_time": 1622584799999}, {"open_time": 1622584800000, "open": 36417.21, "high": 36571.13, "low": 36235.3, "close": 36414.21, "volume": 21.630063, "close_time": 1622588399999}, {"open_time": 1622588400000, "open": 36437.34, "high": 36797.1, "low": 36437.34, "close": 36661.22, "volume": 25.246889, "close_time": 1622591999999}, {"open_time": 1622592000000, "open": 36699.03, "high": 36902.37, "low": 36065.76, "close": 36203.21, "volume": 37.724623, "close_time": 1622595599999}, {"open_time": 1622595600000, "open": 36198.84, "high": 36299.99, "low": 35937.84, "close": 36291.01, "volume": 15.99371, "close_time": 1622599199999}, {"open_time": 1622599200000, "open": 36300.0, "high": 36541.3, "low": 36226.18, "close": 36272.09, "volume": 11.572166, "close_time": 1622602799999}, {"open_time": 1622602800000, "open": 36272.09, "high": 36677.61, "low": 36272.09, "close": 36487.95, "volume": 15.822126, "close_time": 1622606399999}, {"open_time": 1622606400000, "open": 36481.54, "high": 36768.29, "low": 36481.54, "close": 36667.72, "volume": 14.231054, "close_time": 1622609999999}, {"open_time": 1622610000000, "open": 36677.49, "high": 36914.07, "low": 36505.84, "close": 36829.46, "volume": 17.885931, "close_time": 1622613599999}, {"open_time": 1622613600000, "open": 36830.45, "high": 36986.9, "low": 36668.57, "close": 36738.69, "volume": 21.602491, "close_time": 1622617199999}, {"open_time": 1622617200000, "open": 36741.52, "high": 37395.1, "low": 36741.52, "close": 37219.0, "volume": 32.286832, "close_time": 1622620799999}, {"open_time": 1622620800000, "open": 37226.86, "high": 37477.98, "low": 37066.79, "close": 37359.57, "volume": 24.079163, "close_time": 1622624399999}, {"open_time": 1622624400000, "open": 37382.75, "high": 37533.77, "low": 37178.47, "close": 37270.19, "volume": 18.56297, "close_time": 1622627999999}, {"open_time": 1622628000000, "open": 37244.29, "high": 37286.14, "low": 37046.12, "close": 37172.34, "volume": 6.842011, "close_time": 1622631599999}, {"open_time": 1622631600000, "open": 37186.95, "high": 37351.01, "low": 36858.3, "close": 37202.87, "volume": 24.565077, "close_time": 1622635199999}, {"open_time": 1622635200000, "open": 37204.85, "high": 37437.52, "low": 37204.85, "close": 37278.24, "volume": 9.553513, "close_time": 1622638799999}, {"open_time": 1622638800000, "open": 37265.67, "high": 37780.0, "low": 37074.88, "close": 37546.67, "volume": 28.805732, "close_time": 1622642399999}, {"open_time": 1622642400000, "open": 37550.1, "high": 38090.73, "low": 37458.44, "close": 37854.28, "volume": 46.16535, "close_time": 1622645999999}, {"open_time": 1622646000000, "open": 37859.25, "high": 38221.74, "low": 37859.25, "close": 38039.52, "volume": 31.301401, "close_time": 1622649599999}, {"open_time": 1622649600000, "open": 38097.8, "high": 38226.44, "low": 37756.2, "close": 37889.13, "volume": 41.921294, "close_time": 1622653199999}, {"open_time": 1622653200000, "open": 37912.06, "high": 38090.43, "low": 37757.84, "close": 38012.4, "volume": 31.709747, "close_time": 1622656799999}, {"open_time": 1622656800000, "open": 38000.0, "high": 38083.44, "low": 37785.93, "close": 37989.97, "volume": 14.840783, "close_time": 1622660399999}, {"open_time": 1622660400000, "open": 37989.87, "high": 38043.73, "low": 37804.23, "close": 37858.83, "volume": 9.614636, "close_time": 1622663999999}, {"open_time": 1622664000000, "open": 37852.95, "high": 37923.7, "low": 37572.53, "close": 37739.41, "volume": 17.322134, "close_time": 1622667599999}, {"open_time": 1622667600000, "open": 37724.02, "high": 37906.12, "low": 37679.75, "close": 37783.29, "volume": 9.578452, "close_time": 1622671199999}, {"open_time": 1622671200000, "open": 37785.7, "high": 37881.09, "low": 37326.84, "close": 37514.73, "volume": 19.746832, "close_time": 1622674799999}, {"open_time": 1622674800000, "open": 37523.29, "high": 37739.36, "low": 37439.64, "close": 37579.07, "volume": 9.524823, "close_time": 1622678399999}, {"open_time": 1622678400000, "open": 37553.86, "high": 37863.99, "low": 37283.21, "close": 37484.91, "volume": 31.142313, "close_time": 1622681999999}, {"open_time": 1622682000000, "open": 37451.57, "high": 37577.47, "low": 37250.0, "close": 37274.87, "volume": 14.030626, "close_time": 1622685599999}, {"open_time": 1622685600000, "open": 37286.17, "high": 37435.62, "low": 37159.14, "close": 37393.98, "volume": 9.976754, "close_time": 1622689199999}, {"open_time": 1622689200000, "open": 37395.66, "high": 37686.76, "low": 37356.12, "close": 37623.35, "volume": 16.818401, "close_time": 1622692799999}, {"open_time": 1622692800000, "open": 37635.35, "high": 38048.44, "low": 37610.92, "close": 37957.8, "volume": 25.589688, "close_time": 1622696399999}, {"open_time": 1622696400000, "open": 38000.0, "high": 38897.68, "low": 38000.0, "close": 38799.3, "volume": 64.549878, "close_time": 1622699999999}, {"open_time": 1622700000000, "open": 38810.35, "high": 38958.93, "low": 38614.52, "close": 38894.57, "volume": 26.434336, "close_time": 1622703599999}, {"open_time": 1622703600000, "open": 38958.05, "high": 39026.95, "low": 38557.62, "close": 38637.22, "volume": 17.065288, "close_time": 1622707199999}, {"open_time": 1622707200000, "open": 38577.02, "high": 38892.7, "low": 38534.82, "close": 38805.47, "volume": 11.663041, "close_time": 1622710799999}, {"open_time": 1622710800000, "open": 38824.23, "high": 39200.0, "low": 38799.56, "close": 39108.8, "volume": 33.237963, "close_time": 1622714399999}, {"open_time": 1622714400000, "open": 39152.34, "high": 39467.3, "low": 39029.24, "close": 39269.47, "volume": 33.246272, "close_time": 1622717999999}, {"open_time": 1622718000000, "open": 39264.28, "high": 39300.3, "low": 38725.08, "close": 38777.8, "volume": 20.072385, "close_time": 1622721599999}, {"open_time": 1622721600000, "open": 38790.28, "high": 39085.91, "low": 38570.81, "close": 39009.35, "volume": 22.408259, "close_time": 1622725199999}, {"open_time": 1622725200000, "open": 39009.35, "high": 39250.0, "low": 38328.06, "close": 38433.26, "volume": 26.705794, "close_time": 1622728799999}, {"open_time": 1622728800000, "open": 38442.55, "high": 38705.81, "low": 38332.76, "close": 38594.07, "volume": 12.385605, "close_time": 1622732399999}, {"open_time": 1622732400000, "open": 38653.18, "high": 38762.49, "low": 38417.88, "close": 38580.71, "volume": 13.38238, "close_time": 1622735999999}, {"open_time": 1622736000000, "open": 38541.4, "high": 38959.58, "low": 38429.45, "close": 38875.33, "volume": 17.441542, "close_time": 1622739599999}, {"open_time": 1622739600000, "open": 38892.21, "high": 38988.18, "low": 38741.12, "close": 38801.88, "volume": 13.767265, "close_time": 1622743199999}, {"open_time": 1622743200000, "open": 38800.88, "high": 38928.66, "low": 38529.42, "close": 38561.73, "volume": 10.125482, "close_time": 1622746799999}, {"open_time": 1622746800000, "open": 38534.42, "high": 38667.71, "low": 38467.55, "close": 38594.09, "volume": 6.523645, "close_time": 1622750399999}, {"open_time": 1622750400000, "open": 38613.65, "high": 38739.36, "low": 38533.43, "close": 38712.2, "volume": 10.462032, "close_time": 1622753999999}, {"open_time": 1622754000000, "open": 38687.67, "high": 38985.55, "low": 38640.9, "close": 38751.4, "volume": 21.623941, "close_time": 1622757599999}, {"open_time": 1622757600000, "open": 38736.18, "high": 38994.85, "low": 38726.14, "close": 38875.12, "volume": 13.31799, "close_time": 1622761199999}, {"open_time": 1622761200000, "open": 38865.82, "high": 39283.11, "low": 38799.55, "close": 39235.62, "volume": 29.401428, "close_time": 1622764799999}, {"open_time": 1622764800000, "open": 39249.74, "high": 39291.0, "low": 38598.54, "close": 38643.93, "volume": 23.922927, "close_time": 1622768399999}, {"open_time": 1622768400000, "open": 38685.06, "high": 38685.06, "low": 37607.28, "close": 37900.42, "volume": 80.439991, "close_time": 1622771999999}, {"open_time": 1622772000000, "open": 37900.09, "high": 37900.09, "low": 37351.14, "close": 37785.99, "volume": 38.738484, "close_time": 1622775599999}, {"open_time": 1622775600000, "open": 37788.7, "high": 38126.62, "low": 37579.85, "close": 37947.25, "volume": 16.983064, "close_time": 1622779199999}, {"open_time": 1622779200000, "open": 37926.16, "high": 37947.25, "low": 37459.77, "close": 37575.58, "volume": 10.748475, "close_time": 1622782799999}, {"open_time": 1622782800000, "open": 37575.58, "high": 37675.19, "low": 36543.34, "close": 36725.43, "volume": 50.323044, "close_time": 1622786399999}, {"open_time": 1622786400000, "open": 36706.06, "high": 37035.51, "low": 36575.4, "close": 36787.38, "volume": 22.576813, "close_time": 1622789999999}, {"open_time": 1622790000000, "open": 36769.07, "high": 36812.96, "low": 36293.86, "close": 36635.18, "volume": 41.813401, "close_time": 1622793599999}, {"open_time": 1622793600000, "open": 36607.31, "high": 36821.98, "low": 36249.84, "close": 36728.82, "volume": 42.800472, "close_time": 1622797199999}, {"open_time": 1622797200000, "open": 36684.47, "high": 36849.94, "low": 36357.91, "close": 36837.44, "volume": 23.682195, "close_time": 1622800799999}, {"open_time": 1622800800000, "open": 36856.18, "high": 37025.99, "low": 36574.27, "close": 36643.07, "volume": 12.258426, "close_time": 1622804399999}, {"open_time": 1622804400000, "open": 36626.12, "high": 36842.01, "low": 36374.75, "close": 36577.98, "volume": 26.284043, "close_time": 1622807999999}, {"open_time": 1622808000000, "open": 36564.3, "high": 37132.24, "low": 35580.6, "close": 36883.22, "volume": 117.264245, "close_time": 1622811599999}, {"open_time": 1622811600000, "open": 36889.4, "high": 36973.62, "low": 36619.25, "close": 36714.51, "volume": 27.197905, "close_time": 1622815199999}, {"open_time": 1622815200000, "open": 36738.75, "high": 36886.32, "low": 36166.04, "close": 36713.48, "volume": 47.068911, "close_time": 1622818799999}, {"open_time": 1622818800000, "open": 36716.74, "high": 37057.42, "low": 36614.85, "close": 36979.6, "volume": 44.919246, "close_time": 1622822399999}, {"open_time": 1622822400000, "open": 36958.03, "high": 37063.53, "low": 36756.45, "close": 36907.31, "volume": 22.395693, "close_time": 1622825999999}, {"open_time": 1622826000000, "open": 36866.71, "high": 37240.6, "low": 36828.13, "close": 37095.58, "volume": 13.195595, "close_time": 1622829599999}, {"open_time": 1622829600000, "open": 37094.54, "high": 37161.99, "low": 36962.09, "close": 37110.97, "volume": 8.443609, "close_time": 1622833199999}, {"open_time": 1622833200000, "open": 37108.15, "high": 37191.11, "low": 36723.51, "close": 36826.51, "volume": 25.252469, "close_time": 1622836799999}, {"open_time": 1622836800000, "open": 36809.91, "high": 37109.93, "low": 36809.91, "close": 37032.3, "volume": 12.356283, "close_time": 1622840399999}, {"open_time": 1622840400000, "open": 37074.94, "high": 37241.67, "low": 37028.47, "close": 37182.0, "volume": 12.703385, "close_time": 1622843999999}, {"open_time": 1622844000000, "open": 37204.85, "high": 37230.02, "low": 37084.92, "close": 37106.34, "volume": 9.986568, "close_time": 1622847599999}, {"open_time": 1622847600000, "open": 37114.42, "high": 37190.9, "low": 36451.11, "close": 36849.63, "volume": 30.551332, "close_time": 1622851199999}, {"open_time": 1622851200000, "open": 36827.12, "high": 37759.02, "low": 36625.0, "close": 37690.96, "volume": 35.991945, "close_time": 1622854799999}, {"open_time": 1622854800000, "open": 37704.51, "high": 37836.34, "low": 37547.02, "close": 37693.09, "volume": 11.058913, "close_time": 1622858399999}, {"open_time": 1622858400000, "open": 37702.19, "high": 37752.27, "low": 37331.08, "close": 37636.42, "volume": 19.499674, "close_time": 1622861999999}, {"open_time": 1622862000000, "open": 37648.91, "high": 37746.86, "low": 37379.01, "close": 37420.86, "volume": 7.982909, "close_time": 1622865599999}, {"open_time": 1622865600000, "open": 37435.8, "high": 37707.16, "low": 37432.39, "close": 37668.88, "volume": 19.52824, "close_time": 1622869199999}, {"open_time": 1622869200000, "open": 37705.63, "high": 37744.59, "low": 37480.66, "close": 37597.87, "volume": 5.029664, "close_time": 1622872799999}, {"open_time": 1622872800000, "open": 37609.49, "high": 37835.9, "low": 37572.36, "close": 37693.4, "volume": 10.239316, "close_time": 1622876399999}, {"open_time": 1622876400000, "open": 37707.0, "high": 37909.11, "low": 37558.93, "close": 37592.47, "volume": 12.714739, "close_time": 1622879999999}, {"open_time": 1622880000000, "open": 37608.15, "high": 37878.44, "low": 37438.18, "close": 37762.31, "volume": 23.771302, "close_time": 1622883599999}, {"open_time": 1622883600000, "open": 37792.53, "high": 37825.44, "low": 36000.0, "close": 36367.4, "volume": 63.476111, "close_time": 1622887199999}, {"open_time": 1622887200000, "open": 36299.36, "high": 36657.45, "low": 36051.69, "close": 36467.64, "volume": 73.011461, "close_time": 1622890799999}, {"open_time": 1622890800000, "open": 36433.19, "high": 36528.38, "low": 35672.0, "close": 35875.0, "volume": 44.144906, "close_time": 1622894399999}, {"open_time": 1622894400000, "open": 35875.0, "high": 36212.11, "low": 35262.32, "close": 36023.21, "volume": 74.049298, "close_time": 1622897999999}, {"open_time": 1622898000000, "open": 36009.63, "high": 36035.26, "low": 35682.75, "close": 35729.65, "volume": 31.167846, "close_time": 1622901599999}, {"open_time": 1622901600000, "open": 35736.91, "high": 36003.35, "low": 35525.14, "close": 35640.14, "volume": 26.195208, "close_time": 1622905199999}, {"open_time": 1622905200000, "open": 35636.2, "high": 36436.2, "low": 35552.92, "close": 36290.35, "volume": 35.203536, "close_time": 1622908799999}, {"open_time": 1622908800000, "open": 36301.98, "high": 36301.98, "low": 35998.2, "close": 36074.0, "volume": 11.350946, "close_time": 1622912399999}, {"open_time": 1622912400000, "open": 36050.26, "high": 36326.25, "low": 35883.92, "close": 36004.7, "volume": 10.697377, "close_time": 1622915999999}, {"open_time": 1622916000000, "open": 36030.14, "high": 36181.27, "low": 35910.12, "close": 36014.59, "volume": 12.085944, "close_time": 1622919599999}, {"open_time": 1622919600000, "open": 36038.85, "high": 36299.63, "low": 35718.56, "close": 35755.41, "volume": 14.173197, "close_time": 1622923199999}, {"open_time": 1622923200000, "open": 35762.16, "high": 36007.56, "low": 35559.2, "close": 35844.51, "volume": 26.002335, "close_time": 1622926799999}, {"open_time": 1622926800000, "open": 35837.11, "high": 35837.11, "low": 34813.63, "close": 34971.34, "volume": 52.32888, "close_time": 1622930399999}, {"open_time": 1622930400000, "open": 34955.66, "high": 35343.59, "low": 34837.27, "close": 35062.64, "volume": 49.484683, "close_time": 1622933999999}, {"open_time": 1622934000000, "open": 35075.49, "high": 35621.59, "low": 35075.49, "close": 35520.64, "volume": 23.779466, "close_time": 1622937599999}, {"open_time": 1622937600000, "open": 35520.63, "high": 35762.8, "low": 35415.67, "close": 35565.53, "volume": 21.895829, "close_time": 1622941199999}, {"open_time": 1622941200000, "open": 35576.47, "high": 36250.0, "low": 35576.47, "close": 36213.72, "volume": 29.680375, "close_time": 1622944799999}, {"open_time": 1622944800000, "open": 36213.72, "high": 36250.0, "low": 36040.5, "close": 36138.17, "volume": 13.022238, "close_time": 1622948399999}, {"open_time": 1622948400000, "open": 36138.87, "high": 36215.42, "low": 35831.35, "close": 35993.57, "volume": 24.969188, "close_time": 1622951999999}, {"open_time": 1622952000000, "open": 35998.52, "high": 36200.0, "low": 35972.44, "close": 36088.99, "volume": 9.927491, "close_time": 1622955599999}, {"open_time": 1622955600000, "open": 36091.26, "high": 36241.26, "low": 35970.28, "close": 36241.26, "volume": 11.79328, "close_time": 1622959199999}, {"open_time": 1622959200000, "open": 36232.39, "high": 36466.16, "low": 35728.48, "close": 35847.44, "volume": 36.838952, "close_time": 1622962799999}, {"open_time": 1622962800000, "open": 35843.78, "high": 36188.69, "low": 35834.02, "close": 36123.43, "volume": 18.368265, "close_time": 1622966399999}, {"open_time": 1622966400000, "open": 36159.55, "high": 36342.72, "low": 35974.8, "close": 36307.14, "volume": 23.260838, "close_time": 1622969999999}, {"open_time": 1622970000000, "open": 36323.98, "high": 36416.7, "low": 36138.4, "close": 36168.5, "volume": 28.63798, "close_time": 1622973599999}, {"open_time": 1622973600000, "open": 36208.53, "high": 36208.53, "low": 35850.0, "close": 36009.46, "volume": 19.649535, "close_time": 1622977199999}, {"open_time": 1622977200000, "open": 36035.7, "high": 36143.1, "low": 35811.14, "close": 35868.64, "volume": 14.748837, "close_time": 1622980799999}, {"open_time": 1622980800000, "open": 35871.96, "high": 36118.54, "low": 35809.43, "close": 35887.71, "volume": 14.291187, "close_time": 1622984399999}, {"open_time": 1622984400000, "open": 35867.69, "high": 36017.69, "low": 35553.48, "close": 35634.37, "volume": 18.179479, "close_time": 1622987999999}, {"open_time": 1622988000000, "open": 35628.28, "high": 36221.91, "low": 35450.32, "close": 36104.18, "volume": 27.994104, "close_time": 1622991599999}, {"open_time": 1622991600000, "open": 36110.76, "high": 36429.02, "low": 36059.32, "close": 36163.58, "volume": 22.097106, "close_time": 1622995199999}, {"open_time": 1622995200000, "open": 36163.59, "high": 36303.41, "low": 36118.56, "close": 36236.77, "volume": 13.044784, "close_time": 1622998799999}, {"open_time": 1622998800000, "open": 36218.99, "high": 36225.14, "low": 35930.63, "close": 36023.99, "volume": 14.032621, "close_time": 1623002399999}, {"open_time": 1623002400000, "open": 36021.7, "high": 36034.5, "low": 35835.67, "close": 35889.05, "volume": 8.708217, "close_time": 1623005999999}, {"open_time": 1623006000000, "open": 35892.61, "high": 35892.61, "low": 35708.22, "close": 35722.69, "volume": 7.124859, "close_time": 1623009599999}, {"open_time": 1623009600000, "open": 35749.29, "high": 35985.92, "low": 35599.34, "close": 35975.65, "volume": 21.665454, "close_time": 1623013199999}, {"open_time": 1623013200000, "open": 35946.79, "high": 35987.05, "low": 35861.46, "close": 35945.78, "volume": 7.93178, "close_time": 1623016799999}, {"open_time": 1623016800000, "open": 35926.58, "high": 35947.11, "low": 35229.93, "close": 35554.91, "volume": 30.082383, "close_time": 1623020399999}, {"open_time": 1623020400000, "open": 35546.36, "high": 35860.21, "low": 35491.43, "close": 35800.33, "volume": 12.693627, "close_time": 1623023999999}, {"open_time": 1623024000000, "open": 35786.7, "high": 36407.38, "low": 35512.6, "close": 36288.9, "volume": 42.967393, "close_time": 1623027599999}, {"open_time": 1623027600000, "open": 36326.16, "high": 36796.64, "low": 36177.24, "close": 36678.93, "volume": 26.774155, "close_time": 1623031199999}, {"open_time": 1623031200000, "open": 36690.77, "high": 36752.16, "low": 36564.34, "close": 36638.76, "volume": 11.120224, "close_time": 1623034799999}, {"open_time": 1623034800000, "open": 36650.22, "high": 36712.07, "low": 36294.28, "close": 36392.73, "volume": 13.984335, "close_time": 1623038399999}, {"open_time": 1623038400000, "open": 36406.11, "high": 36544.72, "low": 36201.57, "close": 36270.26, "volume": 11.163885, "close_time": 1623041999999}, {"open_time": 1623042000000, "open": 36261.91, "high": 36431.66, "low": 36042.48, "close": 36297.13, "volume": 12.109594, "close_time": 1623045599999}, {"open_time": 1623045600000, "open": 36288.36, "high": 36344.5, "low": 36039.87, "close": 36042.72, "volume": 6.040387, "close_time": 1623049199999}, {"open_time": 1623049200000, "open": 36057.37, "high": 36208.05, "low": 35870.83, "close": 36132.68, "volume": 9.697535, "close_time": 1623052799999}, {"open_time": 1623052800000, "open": 36167.28, "high": 36312.35, "low": 35905.78, "close": 36106.19, "volume": 10.867357, "close_time": 1623056399999}, {"open_time": 1623056400000, "open": 36109.87, "high": 36382.27, "low": 36052.11, "close": 36282.33, "volume": 8.085669, "close_time": 1623059999999}, {"open_time": 1623060000000, "open": 36278.54, "high": 36588.72, "low": 36278.54, "close": 36493.57, "volume": 7.88426, "close_time": 1623063599999}, {"open_time": 1623063600000, "open": 36506.61, "high": 36572.53, "low": 36311.66, "close": 36366.09, "volume": 5.957084, "close_time": 1623067199999}, {"open_time": 1623067200000, "open": 36384.67, "high": 36771.28, "low": 36245.41, "close": 36624.5, "volume": 21.73799, "close_time": 1623070799999}, {"open_time": 1623070800000, "open": 36617.84, "high": 36720.75, "low": 36265.11, "close": 36329.93, "volume": 18.318891, "close_time": 1623074399999}, {"open_time": 1623074400000, "open": 36268.71, "high": 36268.71, "low": 35857.52, "close": 36057.69, "volume": 25.555338, "close_time": 1623077999999}, {"open_time": 1623078000000, "open": 36051.53, "high": 36127.87, "low": 35942.44, "close": 36030.8, "volume": 8.73334, "close_time": 1623081599999}, {"open_time": 1623081600000, "open": 36023.1, "high": 36068.38, "low": 35700.99, "close": 35786.82, "volume": 25.049202, "close_time": 1623085199999}, {"open_time": 1623085200000, "open": 35773.62, "high": 35876.84, "low": 35582.4, "close": 35717.25, "volume": 18.455974, "close_time": 1623088799999}, {"open_time": 1623088800000, "open": 35716.62, "high": 35768.33, "low": 35406.96, "close": 35494.69, "volume": 20.550916, "close_time": 1623092399999}, {"open_time": 1623092400000, "open": 35477.95, "high": 35672.78, "low": 35341.36, "close": 35644.53, "volume": 15.749474, "close_time": 1623095999999}, {"open_time": 1623096000000, "open": 35628.83, "high": 35731.37, "low": 34025.77, "close": 34436.94, "volume": 66.209522, "close_time": 1623099599999}, {"open_time": 1623099600000, "open": 34448.73, "high": 34645.54, "low": 33584.96, "close": 34116.46, "volume": 251.126612, "close_time": 1623103199999}, {"open_time": 1623103200000, "open": 34108.44, "high": 34288.49, "low": 33918.23, "close": 34145.49, "volume": 37.56117, "close_time": 1623106799999}, {"open_time": 1623106800000, "open": 34123.34, "high": 34181.16, "low": 33293.73, "close": 33574.51, "volume": 61.299005, "close_time": 1623110399999}, {"open_time": 1623110400000, "open": 33551.19, "high": 34062.08, "low": 33334.66, "close": 33653.39, "volume": 72.730977, "close_time": 1623113999999}, {"open_time": 1623114000000, "open": 33656.52, "high": 33947.36, "low": 33569.61, "close": 33763.89, "volume": 42.438546, "close_time": 1623117599999}, {"open_time": 1623117600000, "open": 33783.98, "high": 33881.33, "low": 32370.59, "close": 32706.31, "volume": 112.466659, "close_time": 1623121199999}, {"open_time": 1623121200000, "open": 32690.94, "high": 32876.04, "low": 32417.99, "close": 32808.8, "volume": 57.196828, "close_time": 1623124799999}, {"open_time": 1623124800000, "open": 32823.74, "high": 33104.87, "low": 32679.55, "close": 32845.91, "volume": 39.504706, "close_time": 1623128399999}, {"open_time": 1623128400000, "open": 32842.44, "high": 32973.16, "low": 32496.55, "close": 32893.13, "volume": 33.557626, "close_time": 1623131999999}, {"open_time": 1623132000000, "open": 32884.26, "high": 32929.4, "low": 32563.13, "close": 32589.95, "volume": 18.84076, "close_time": 1623135599999}, {"open_time": 1623135600000, "open": 32617.18, "high": 33232.53, "low": 32161.67, "close": 32961.31, "volume": 71.840892, "close_time": 1623139199999}, {"open_time": 1623139200000, "open": 32970.69, "high": 33355.63, "low": 32879.66, "close": 32904.14, "volume": 28.542962, "close_time": 1623142799999}, {"open_time": 1623142800000, "open": 32918.59, "high": 32954.37, "low": 32656.1, "close": 32814.86, "volume": 20.296225, "close_time": 1623146399999}, {"open_time": 1623146400000, "open": 32825.1, "high": 33187.5, "low": 32649.32, "close": 32799.51, "volume": 23.373598, "close_time": 1623149999999}, {"open_time": 1623150000000, "open": 32798.42, "high": 33203.21, "low": 32700.6, "close": 33097.27, "volume": 28.567348, "close_time": 1623153599999}, {"open_time": 1623153600000, "open": 33125.19, "high": 33165.08, "low": 32819.84, "close": 32898.94, "volume": 22.05114, "close_time": 1623157199999}, {"open_time": 1623157200000, "open": 32911.48, "high": 32925.99, "low": 32364.48, "close": 32364.48, "volume": 25.634361, "close_time": 1623160799999}, {"open_time": 1623160800000, "open": 32411.15, "high": 32531.18, "low": 31441.08, "close": 31748.86, "volume": 130.293254, "close_time": 1623164399999}, {"open_time": 1623164400000, "open": 31778.17, "high": 31818.04, "low": 31007.99, "close": 31710.46, "volume": 82.577251, "close_time": 1623167999999}, {"open_time": 1623168000000, "open": 31696.27, "high": 32347.69, "low": 31579.73, "close": 32167.72, "volume": 66.930027, "close_time": 1623171599999}, {"open_time": 1623171600000, "open": 32178.13, "high": 32215.27, "low": 31858.92, "close": 32146.72, "volume": 28.598788, "close_time": 1623175199999}, {"open_time": 1623175200000, "open": 32166.83, "high": 32773.12, "low": 32069.12, "close": 32739.46, "volume": 53.888231, "close_time": 1623178799999}, {"open_time": 1623178800000, "open": 32737.32, "high": 32994.84, "low": 32626.62, "close": 32861.22, "volume": 37.375073, "close_time": 1623182399999}, {"open_time": 1623182400000, "open": 32857.6, "high": 33843.69, "low": 32668.92, "close": 33584.4, "volume": 65.719423, "close_time": 1623185999999}, {"open_time": 1623186000000, "open": 33593.83, "high": 33784.74, "low": 33273.35, "close": 33479.5, "volume": 39.870377, "close_time": 1623189599999}, {"open_time": 1623189600000, "open": 33448.62, "high": 33808.12, "low": 33350.03, "close": 33420.43, "volume": 20.143548, "close_time": 1623193199999}, {"open_time": 1623193200000, "open": 33451.84, "high": 33646.11, "low": 33277.84, "close": 33375.75, "volume": 13.335014, "close_time": 1623196799999}, {"open_time": 1623196800000, "open": 33384.21, "high": 33527.45, "low": 32856.66, "close": 32896.28, "volume": 87.852182, "close_time": 1623200399999}, {"open_time": 1623200400000, "open": 32908.66, "high": 33023.61, "low": 32444.74, "close": 32507.88, "volume": 21.853349, "close_time": 1623203999999}, {"open_time": 1623204000000, "open": 32542.4, "high": 33225.11, "low": 32400.0, "close": 32847.54, "volume": 34.357679, "close_time": 1623207599999}, {"open_time": 1623207600000, "open": 32871.72, "high": 33096.27, "low": 32611.67, "close": 32856.66, "volume": 33.302617, "close_time": 1623211199999}, {"open_time": 1623211200000, "open": 32883.44, "high": 32973.93, "low": 32546.45, "close": 32967.98, "volume": 23.294476, "close_time": 1623214799999}, {"open_time": 1623214800000, "open": 32962.64, "high": 33783.07, "low": 32917.98, "close": 33503.68, "volume": 62.979026, "close_time": 1623218399999}, {"open_time": 1623218400000, "open": 33507.44, "high": 34356.59, "low": 33437.64, "close": 34217.51, "volume": 68.907275, "close_time": 1623221999999}, {"open_time": 1623222000000, "open": 34208.56, "high": 34500.4, "low": 34100.87, "close": 34159.78, "volume": 36.680275, "close_time": 1623225599999}, {"open_time": 1623225600000, "open": 34146.56, "high": 34286.72, "low": 33815.52, "close": 34039.93, "volume": 30.786291, "close_time": 1623229199999}, {"open_time": 1623229200000, "open": 34050.46, "high": 34376.31, "low": 33971.08, "close": 33997.43, "volume": 32.087679, "close_time": 1623232799999}, {"open_time": 1623232800000, "open": 34013.45, "high": 34716.79, "low": 33941.24, "close": 34481.66, "volume": 29.703593, "close_time": 1623236399999}, {"open_time": 1623236400000, "open": 34495.81, "high": 35036.08, "low": 34356.29, "close": 34966.82, "volume": 32.496524, "close_time": 1623239999999}, {"open_time": 1623240000000, "open": 34977.46, "high": 35400.0, "low": 34840.95, "close": 34895.15, "volume": 44.944663, "close_time": 1623243599999}, {"open_time": 1623243600000, "open": 34892.57, "high": 35185.46, "low": 34789.47, "close": 35058.38, "volume": 36.471593, "close_time": 1623247199999}, {"open_time": 1623247200000, "open": 35081.86, "high": 35365.29, "low": 34585.67, "close": 34676.56, "volume": 99.453624, "close_time": 1623250799999}, {"open_time": 1623250800000, "open": 34669.29, "high": 36684.6, "low": 34660.15, "close": 36338.15, "volume": 203.458096, "close_time": 1623254399999}, {"open_time": 1623254400000, "open": 36374.77, "high": 36691.98, "low": 36070.2, "close": 36508.56, "volume": 61.822775, "close_time": 1623257999999}, {"open_time": 1623258000000, "open": 36488.23, "high": 36942.56, "low": 36263.15, "close": 36538.31, "volume": 38.041911, "close_time": 1623261599999}, {"open_time": 1623261600000, "open": 36529.94, "high": 36788.12, "low": 35809.62, "close": 35886.25, "volume": 74.219897, "close_time": 1623265199999}, {"open_time": 1623265200000, "open": 35899.41, "high": 36429.98, "low": 35657.95, "close": 36263.53, "volume": 48.663036, "close_time": 1623268799999}, {"open_time": 1623268800000, "open": 36272.36, "high": 36509.44, "low": 36120.45, "close": 36398.29, "volume": 40.028943, "close_time": 1623272399999}, {"open_time": 1623272400000, "open": 36364.28, "high": 36760.12, "low": 36199.68, "close": 36650.07, "volume": 19.43212, "close_time": 1623275999999}, {"open_time": 1623276000000, "open": 36635.2, "high": 37351.28, "low": 36524.96, "close": 37102.33, "volume": 47.365947, "close_time": 1623279599999}, {"open_time": 1623279600000, "open": 37084.3, "high": 37529.42, "low": 36966.77, "close": 37387.12, "volume": 46.310374, "close_time": 1623283199999}, {"open_time": 1623283200000, "open": 37398.73, "high": 37663.0, "low": 36876.03, "close": 36953.45, "volume": 66.960312, "close_time": 1623286799999}, {"open_time": 1623286800000, "open": 36963.91, "high": 37347.21, "low": 36873.86, "close": 36880.88, "volume": 31.080467, "close_time": 1623290399999}, {"open_time": 1623290400000, "open": 36875.0, "high": 37102.63, "low": 36741.05, "close": 37100.0, "volume": 27.33468, "close_time": 1623293999999}, {"open_time": 1623294000000, "open": 37118.85, "high": 37450.65, "low": 36941.83, "close": 36953.89, "volume": 31.184916, "close_time": 1623297599999}, {"open_time": 1623297600000, "open": 36952.19, "high": 37220.95, "low": 36666.66, "close": 36815.15, "volume": 19.54192, "close_time": 1623301199999}, {"open_time": 1623301200000, "open": 36789.45, "high": 36951.44, "low": 36542.02, "close": 36827.14, "volume": 36.57838, "close_time": 1623304799999}, {"open_time": 1623304800000, "open": 36812.38, "high": 37047.72, "low": 36556.91, "close": 36776.37, "volume": 21.238822, "close_time": 1623308399999}, {"open_time": 1623308400000, "open": 36749.29, "high": 36989.99, "low": 36638.56, "close": 36968.06, "volume": 16.400277, "close_time": 1623311999999}, {"open_time": 1623312000000, "open": 36968.06, "high": 36968.06, "low": 36324.59, "close": 36390.04, "volume": 29.114879, "close_time": 1623315599999}, {"open_time": 1623315600000, "open": 36395.44, "high": 37559.66, "low": 36254.97, "close": 37431.08, "volume": 60.028891, "close_time": 1623319199999}, {"open_time": 1623319200000, "open": 37433.14, "high": 38429.32, "low": 37321.51, "close": 37843.76, "volume": 87.540051, "close_time": 1623322799999}, {"open_time": 1623322800000, "open": 37836.14, "high": 38176.35, "low": 37687.26, "close": 37824.28, "volume": 31.015448, "close_time": 1623326399999}, {"open_time": 1623326400000, "open": 37834.51, "high": 37963.46, "low": 37402.32, "close": 37798.14, "volume": 31.995284, "close_time": 1623329999999}, {"open_time": 1623330000000, "open": 37786.49, "high": 37906.84, "low": 37478.22, "close": 37856.67, "volume": 20.292651, "close_time": 1623333599999}, {"open_time": 1623333600000, "open": 37905.42, "high": 38192.23, "low": 36779.92, "close": 36984.06, "volume": 88.18101, "close_time": 1623337199999}, {"open_time": 1623337200000, "open": 36996.67, "high": 37231.94, "low": 36620.91, "close": 36907.78, "volume": 41.890645, "close_time": 1623340799999}, {"open_time": 1623340800000, "open": 36891.57, "high": 37143.3, "low": 36665.05, "close": 36806.52, "volume": 43.264047, "close_time": 1623344399999}, {"open_time": 1623344400000, "open": 36782.19, "high": 36912.41, "low": 36150.0, "close": 36455.29, "volume": 75.04984, "close_time": 1623347999999}, {"open_time": 1623348000000, "open": 36455.29, "high": 36845.98, "low": 36433.66, "close": 36758.14, "volume": 38.556166, "close_time": 1623351599999}, {"open_time": 1623351600000, "open": 36746.75, "high": 36857.14, "low": 36339.57, "close": 36670.36, "volume": 38.732553, "close_time": 1623355199999}, {"open_time": 1623355200000, "open": 36685.96, "high": 36686.57, "low": 35793.04, "close": 36473.43, "volume": 86.780386, "close_time": 1623358799999}, {"open_time": 1623358800000, "open": 36463.53, "high": 36727.15, "low": 36155.22, "close": 36646.01, "volume": 21.326808, "close_time": 1623362399999}, {"open_time": 1623362400000, "open": 36692.88, "high": 37080.37, "low": 36592.12, "close": 36831.62, "volume": 23.614745, "close_time": 1623365999999}, {"open_time": 1623366000000, "open": 36838.69, "high": 36981.37, "low": 36607.34, "close": 36656.06, "volume": 18.162819, "close_time": 1623369599999}, {"open_time": 1623369600000, "open": 36730.0, "high": 37241.9, "low": 36321.24, "close": 36416.13, "volume": 59.87524, "close_time": 1623373199999}, {"open_time": 1623373200000, "open": 36411.94, "high": 36500.0, "low": 35954.63, "close": 36319.11, "volume": 32.859107, "close_time": 1623376799999}, {"open_time": 1623376800000, "open": 36311.5, "high": 36360.21, "low": 35957.02, "close": 36344.58, "volume": 23.921788, "close_time": 1623380399999}, {"open_time": 1623380400000, "open": 36369.55, "high": 36920.25, "low": 36323.08, "close": 36758.44, "volume": 49.644893, "close_time": 1623383999999}, {"open_time": 1623384000000, "open": 36760.43, "high": 37148.85, "low": 36657.21, "close": 37042.43, "volume": 31.399837, "close_time": 1623387599999}, {"open_time": 1623387600000, "open": 37056.41, "high": 37397.81, "low": 36920.86, "close": 36990.09, "volume": 31.574047, "close_time": 1623391199999}, {"open_time": 1623391200000, "open": 37031.89, "high": 37031.89, "low": 36448.98, "close": 36520.72, "volume": 25.447626, "close_time": 1623394799999}, {"open_time": 1623394800000, "open": 36518.36, "high": 37189.59, "low": 36399.14, "close": 37156.62, "volume": 43.694181, "close_time": 1623398399999}, {"open_time": 1623398400000, "open": 37142.79, "high": 37327.87, "low": 36924.39, "close": 36994.45, "volume": 33.358174, "close_time": 1623401999999}, {"open_time": 1623402000000, "open": 37031.14, "high": 37472.69, "low": 36960.42, "close": 37047.02, "volume": 33.203029, "close_time": 1623405599999}, {"open_time": 1623405600000, "open": 37064.92, "high": 37667.81, "low": 37039.16, "close": 37479.14, "volume": 47.7545, "close_time": 1623409199999}, {"open_time": 1623409200000, "open": 37478.86, "high": 37545.64, "low": 37183.27, "close": 37386.69, "volume": 24.820517, "close_time": 1623412799999}, {"open_time": 1623412800000, "open": 37387.77, "high": 37486.9, "low": 37033.81, "close": 37305.57, "volume": 29.307295, "close_time": 1623416399999}, {"open_time": 1623416400000, "open": 37318.52, "high": 37600.0, "low": 37318.52, "close": 37457.77, "volume": 19.047052, "close_time": 1623419999999}, {"open_time": 1623420000000, "open": 37464.97, "high": 37479.99, "low": 37133.96, "close": 37249.45, "volume": 23.795353, "close_time": 1623423599999}, {"open_time": 1623423600000, "open": 37258.26, "high": 37277.82, "low": 36767.84, "close": 36837.46, "volume": 38.860405, "close_time": 1623427199999}, {"open_time": 1623427200000, "open": 36801.11, "high": 36972.39, "low": 36529.99, "close": 36671.51, "volume": 47.433532, "close_time": 1623430799999}, {"open_time": 1623430800000, "open": 36641.58, "high": 36950.16, "low": 36585.23, "close": 36909.81, "volume": 29.103201, "close_time": 1623434399999}, {"open_time": 1623434400000, "open": 36916.79, "high": 37235.92, "low": 36754.72, "close": 37191.22, "volume": 27.097752, "close_time": 1623437999999}, {"open_time": 1623438000000, "open": 37180.49, "high": 37400.0, "low": 37080.78, "close": 37260.83, "volume": 24.457863, "close_time": 1623441599999}, {"open_time": 1623441600000, "open": 37199.21, "high": 37468.19, "low": 37147.98, "close": 37147.98, "volume": 18.213469, "close_time": 1623445199999}, {"open_time": 1623445200000, "open": 37147.98, "high": 37312.74, "low": 36794.21, "close": 36909.63, "volume": 12.523022, "close_time": 1623448799999}, {"open_time": 1623448800000, "open": 36910.49, "high": 37499.71, "low": 36843.33, "close": 37348.39, "volume": 30.926004, "close_time": 1623452399999}, {"open_time": 1623452400000, "open": 37360.62, "high": 37404.07, "low": 36949.37, "close": 37336.65, "volume": 27.297819, "close_time": 1623455999999}, {"open_time": 1623456000000, "open": 37348.27, "high": 37454.93, "low": 36949.76, "close": 37067.45, "volume": 27.769126, "close_time": 1623459599999}, {"open_time": 1623459600000, "open": 37054.23, "high": 37129.26, "low": 36165.49, "close": 36208.33, "volume": 42.428098, "close_time": 1623463199999}, {"open_time": 1623463200000, "open": 36222.77, "high": 36367.14, "low": 35421.15, "close": 35506.41, "volume": 55.509159, "close_time": 1623466799999}, {"open_time": 1623466800000, "open": 35507.42, "high": 35875.0, "low": 35285.75, "close": 35587.41, "volume": 23.212501, "close_time": 1623470399999}, {"open_time": 1623470400000, "open": 35565.67, "high": 35720.49, "low": 35109.4, "close": 35238.05, "volume": 40.59574, "close_time": 1623473999999}, {"open_time": 1623474000000, "open": 35248.02, "high": 35484.99, "low": 34999.36, "close": 35177.29, "volume": 21.557192, "close_time": 1623477599999}, {"open_time": 1623477600000, "open": 35192.45, "high": 35379.63, "low": 35104.04, "close": 35323.62, "volume": 15.616716, "close_time": 1623481199999}, {"open_time": 1623481200000, "open": 35324.22, "high": 35585.97, "low": 35241.36, "close": 35290.85, "volume": 14.384163, "close_time": 1623484799999}, {"open_time": 1623484800000, "open": 35285.34, "high": 35416.88, "low": 35110.82, "close": 35184.75, "volume": 16.456224, "close_time": 1623488399999}, {"open_time": 1623488400000, "open": 35198.84, "high": 35389.67, "low": 35042.16, "close": 35237.07, "volume": 22.253806, "close_time": 1623491999999}, {"open_time": 1623492000000, "open": 35255.52, "high": 35895.54, "low": 34600.83, "close": 35660.58, "volume": 98.40023, "close_time": 1623495599999}, {"open_time": 1623495600000, "open": 35675.08, "high": 35717.68, "low": 35396.38, "close": 35605.58, "volume": 35.117745, "close_time": 1623499199999}, {"open_time": 1623499200000, "open": 35608.72, "high": 36223.48, "low": 35516.05, "close": 36048.98, "volume": 39.098269, "close_time": 1623502799999}, {"open_time": 1623502800000, "open": 36062.74, "high": 36088.25, "low": 35810.67, "close": 35997.02, "volume": 12.173318, "close_time": 1623506399999}, {"open_time": 1623506400000, "open": 35999.92, "high": 35999.92, "low": 35476.1, "close": 35673.19, "volume": 19.347142, "close_time": 1623509999999}, {"open_time": 1623510000000, "open": 35672.97, "high": 35838.77, "low": 35342.67, "close": 35408.9, "volume": 31.710176, "close_time": 1623513599999}, {"open_time": 1623513600000, "open": 35390.68, "high": 35597.62, "low": 35295.82, "close": 35527.87, "volume": 25.418723, "close_time": 1623517199999}, {"open_time": 1623517200000, "open": 35536.68, "high": 35793.1, "low": 35396.57, "close": 35722.85, "volume": 16.040294, "close_time": 1623520799999}, {"open_time": 1623520800000, "open": 35729.91, "high": 35994.41, "low": 35658.24, "close": 35897.86, "volume": 12.957826, "close_time": 1623524399999}, {"open_time": 1623524400000, "open": 35912.03, "high": 35939.48, "low": 35686.25, "close": 35735.7, "volume": 9.614991, "close_time": 1623527999999}, {"open_time": 1623528000000, "open": 35742.5, "high": 36140.68, "low": 35742.5, "close": 35992.61, "volume": 20.219792, "close_time": 1623531599999}, {"open_time": 1623531600000, "open": 36002.23, "high": 36040.0, "low": 35765.26, "close": 35817.79, "volume": 17.187443, "close_time": 1623535199999}, {"open_time": 1623535200000, "open": 35828.43, "high": 35992.68, "low": 35559.32, "close": 35720.05, "volume": 20.017304, "close_time": 1623538799999}, {"open_time": 1623538800000, "open": 35685.47, "high": 35853.34, "low": 35426.16, "close": 35528.99, "volume": 15.116136, "close_time": 1623542399999}, {"open_time": 1623542400000, "open": 35528.99, "high": 35770.52, "low": 35353.04, "close": 35720.46, "volume": 17.330292, "close_time": 1623545999999}, {"open_time": 1623546000000, "open": 35720.46, "high": 35913.49, "low": 35654.67, "close": 35809.16, "volume": 12.633867, "close_time": 1623549599999}, {"open_time": 1623549600000, "open": 35791.7, "high": 35847.94, "low": 35409.58, "close": 35466.66, "volume": 18.446622, "close_time": 1623553199999}, {"open_time": 1623553200000, "open": 35467.0, "high": 35467.0, "low": 34831.75, "close": 34875.0, "volume": 40.01173, "close_time": 1623556799999}, {"open_time": 1623556800000, "open": 34875.49, "high": 35259.81, "low": 34772.02, "close": 35167.14, "volume": 26.754538, "close_time": 1623560399999}, {"open_time": 1623560400000, "open": 35160.4, "high": 35216.87, "low": 34851.5, "close": 34971.25, "volume": 13.508171, "close_time": 1623563999999}, {"open_time": 1623564000000, "open": 34989.54, "high": 35398.15, "low": 34890.53, "close": 35361.55, "volume": 24.089563, "close_time": 1623567599999}, {"open_time": 1623567600000, "open": 35381.85, "high": 35488.75, "low": 35254.98, "close": 35287.48, "volume": 10.13867, "close_time": 1623571199999}, {"open_time": 1623571200000, "open": 35287.48, "high": 35770.03, "low": 35180.48, "close": 35610.4, "volume": 19.429142, "close_time": 1623574799999}, {"open_time": 1623574800000, "open": 35622.51, "high": 35899.3, "low": 35511.15, "close": 35849.66, "volume": 19.766459, "close_time": 1623578399999}, {"open_time": 1623578400000, "open": 35845.99, "high": 36077.68, "low": 35716.75, "close": 35981.19, "volume": 24.084122, "close_time": 1623581999999}, {"open_time": 1623582000000, "open": 35969.79, "high": 36092.34, "low": 35746.6, "close": 35903.23, "volume": 13.5922, "close_time": 1623585599999}, {"open_time": 1623585600000, "open": 35898.67, "high": 36147.45, "low": 35798.59, "close": 35886.24, "volume": 26.643837, "close_time": 1623589199999}, {"open_time": 1623589200000, "open": 35883.99, "high": 36073.16, "low": 35786.74, "close": 35864.21, "volume": 18.367362, "close_time": 1623592799999}, {"open_time": 1623592800000, "open": 35871.35, "high": 36021.06, "low": 35678.58, "close": 35760.47, "volume": 16.312397, "close_time": 1623596399999}, {"open_time": 1623596400000, "open": 35750.96, "high": 36068.78, "low": 35720.43, "close": 36039.07, "volume": 12.386354, "close_time": 1623599999999}, {"open_time": 1623600000000, "open": 36028.87, "high": 37196.61, "low": 35939.11, "close": 37025.45, "volume": 82.563864, "close_time": 1623603599999}, {"open_time": 1623603600000, "open": 37025.45, "high": 37478.39, "low": 36860.73, "close": 37313.99, "volume": 39.690022, "close_time": 1623607199999}, {"open_time": 1623607200000, "open": 37308.94, "high": 37617.41, "low": 37275.27, "close": 37489.47, "volume": 31.562695, "close_time": 1623610799999}, {"open_time": 1623610800000, "open": 37500.0, "high": 37735.79, "low": 37280.19, "close": 37650.35, "volume": 47.456373, "close_time": 1623614399999}, {"open_time": 1623614400000, "open": 37678.3, "high": 39362.54, "low": 37642.1, "close": 39255.26, "volume": 140.065506, "close_time": 1623617999999}, {"open_time": 1623618000000, "open": 39258.89, "high": 39280.38, "low": 38817.1, "close": 38893.58, "volume": 64.940367, "close_time": 1623621599999}, {"open_time": 1623621600000, "open": 38905.78, "high": 39077.31, "low": 38702.48, "close": 38866.02, "volume": 39.367752, "close_time": 1623625199999}, {"open_time": 1623625200000, "open": 38868.22, "high": 39162.46, "low": 38739.61, "close": 39017.71, "volume": 21.154189, "close_time": 1623628799999}, {"open_time": 1623628800000, "open": 39032.5, "high": 39246.64, "low": 38782.07, "close": 39111.99, "volume": 35.841979, "close_time": 1623632399999}, {"open_time": 1623632400000, "open": 39111.99, "high": 39798.39, "low": 38967.04, "close": 39170.68, "volume": 81.700329, "close_time": 1623635999999}, {"open_time": 1623636000000, "open": 39172.08, "high": 39294.59, "low": 38859.38, "close": 38990.14, "volume": 27.270411, "close_time": 1623639599999}, {"open_time": 1623639600000, "open": 39000.0, "high": 39063.44, "low": 38739.09, "close": 38987.6, "volume": 32.439121, "close_time": 1623643199999}, {"open_time": 1623643200000, "open": 38987.6, "high": 39345.37, "low": 38797.77, "close": 39269.7, "volume": 30.610791, "close_time": 1623646799999}, {"open_time": 1623646800000, "open": 39264.11, "high": 39600.0, "low": 39132.56, "close": 39409.39, "volume": 31.099263, "close_time": 1623650399999}, {"open_time": 1623650400000, "open": 39399.01, "high": 39719.08, "low": 39173.83, "close": 39602.27, "volume": 28.126067, "close_time": 1623653999999}, {"open_time": 1623654000000, "open": 39597.26, "high": 39663.15, "low": 39462.42, "close": 39542.08, "volume": 14.978553, "close_time": 1623657599999}, {"open_time": 1623657600000, "open": 39581.19, "high": 39626.89, "low": 38909.46, "close": 39032.47, "volume": 40.476139, "close_time": 1623661199999}, {"open_time": 1623661200000, "open": 39002.05, "high": 39426.43, "low": 38996.14, "close": 39101.99, "volume": 29.435752, "close_time": 1623664799999}, {"open_time": 1623664800000, "open": 39091.16, "high": 39400.82, "low": 39051.54, "close": 39376.79, "volume": 22.036845, "close_time": 1623668399999}, {"open_time": 1623668400000, "open": 39317.21, "high": 39439.63, "low": 39139.77, "close": 39172.65, "volume": 8.855331, "close_time": 1623671999999}, {"open_time": 1623672000000, "open": 39141.04, "high": 39619.84, "low": 39037.15, "close": 39567.96, "volume": 25.307423, "close_time": 1623675599999}, {"open_time": 1623675600000, "open": 39573.86, "high": 40797.0, "low": 39546.01, "close": 40546.18, "volume": 99.300137, "close_time": 1623679199999}, {"open_time": 1623679200000, "open": 40554.33, "high": 41045.45, "low": 40409.01, "close": 40551.69, "volume": 58.231122, "close_time": 1623682799999}, {"open_time": 1623682800000, "open": 40566.95, "high": 40723.01, "low": 40422.74, "close": 40677.17, "volume": 50.837776, "close_time": 1623686399999}, {"open_time": 1623686400000, "open": 40712.83, "high": 40739.74, "low": 39820.19, "close": 40162.02, "volume": 50.169355, "close_time": 1623689999999}, {"open_time": 1623690000000, "open": 40153.75, "high": 40317.09, "low": 39979.31, "close": 40224.12, "volume": 30.711672, "close_time": 1623693599999}, {"open_time": 1623693600000, "open": 40261.45, "high": 40271.62, "low": 39681.92, "close": 39752.68, "volume": 18.231575, "close_time": 1623697199999}, {"open_time": 1623697200000, "open": 39760.0, "high": 39841.69, "low": 39338.11, "close": 39716.88, "volume": 41.051762, "close_time": 1623700799999}, {"open_time": 1623700800000, "open": 39702.0, "high": 39954.76, "low": 39615.8, "close": 39809.77, "volume": 20.960646, "close_time": 1623704399999}, {"open_time": 1623704400000, "open": 39829.95, "high": 40327.73, "low": 39829.95, "close": 40269.05, "volume": 27.439421, "close_time": 1623707999999}, {"open_time": 1623708000000, "open": 40234.82, "high": 40400.0, "low": 40053.55, "close": 40156.87, "volume": 20.987736, "close_time": 1623711599999}, {"open_time": 1623711600000, "open": 40166.27, "high": 40618.07, "low": 40104.35, "close": 40522.72, "volume": 23.262211, "close_time": 1623715199999}, {"open_time": 1623715200000, "open": 40528.17, "high": 40874.59, "low": 40190.14, "close": 40356.1, "volume": 34.880346, "close_time": 1623718799999}, {"open_time": 1623718800000, "open": 40365.0, "high": 40456.73, "low": 39845.24, "close": 39921.28, "volume": 13.721539, "close_time": 1623722399999}, {"open_time": 1623722400000, "open": 39916.9, "high": 40389.91, "low": 39859.29, "close": 40241.76, "volume": 19.776082, "close_time": 1623725999999}, {"open_time": 1623726000000, "open": 40261.88, "high": 40599.99, "low": 40261.88, "close": 40387.56, "volume": 23.991877, "close_time": 1623729599999}, {"open_time": 1623729600000, "open": 40414.39, "high": 40577.26, "low": 40289.89, "close": 40485.33, "volume": 18.076052, "close_time": 1623733199999}, {"open_time": 1623733200000, "open": 40517.35, "high": 40534.5, "low": 40213.58, "close": 40328.74, "volume": 13.384223, "close_time": 1623736799999}, {"open_time": 1623736800000, "open": 40299.63, "high": 40502.19, "low": 40228.01, "close": 40285.75, "volume": 7.200098, "close_time": 1623740399999}, {"open_time": 1623740400000, "open": 40325.87, "high": 40361.5, "low": 40101.32, "close": 40340.69, "volume": 15.761378, "close_time": 1623743999999}, {"open_time": 1623744000000, "open": 40375.0, "high": 40396.87, "low": 39674.6, "close": 39818.38, "volume": 31.975118, "close_time": 1623747599999}, {"open_time": 1623747600000, "open": 39809.33, "high": 40222.89, "low": 39553.45, "close": 40117.46, "volume": 24.81076, "close_time": 1623751199999}, {"open_time": 1623751200000, "open": 40103.1, "high": 40204.2, "low": 39892.42, "close": 39915.08, "volume": 15.555138, "close_time": 1623754799999}, {"open_time": 1623754800000, "open": 39959.99, "high": 40059.94, "low": 39685.02, "close": 39851.99, "volume": 19.500911, "close_time": 1623758399999}, {"open_time": 1623758400000, "open": 39779.16, "high": 40443.08, "low": 39758.98, "close": 40391.93, "volume": 26.087552, "close_time": 1623761999999}, {"open_time": 1623762000000, "open": 40414.47, "high": 40414.47, "low": 40162.42, "close": 40285.45, "volume": 23.227512, "close_time": 1623765599999}, {"open_time": 1623765600000, "open": 40315.94, "high": 40328.59, "low": 39856.82, "close": 40030.62, "volume": 21.724864, "close_time": 1623769199999}, {"open_time": 1623769200000, "open": 39983.18, "high": 40090.58, "low": 39734.0, "close": 40071.98, "volume": 17.165433, "close_time": 1623772799999}, {"open_time": 1623772800000, "open": 40052.49, "high": 40272.95, "low": 39994.8, "close": 40170.31, "volume": 25.735436, "close_time": 1623776399999}, {"open_time": 1623776400000, "open": 40164.4, "high": 40813.35, "low": 40128.75, "close": 40711.09, "volume": 30.6546, "close_time": 1623779999999}, {"open_time": 1623780000000, "open": 40709.18, "high": 41356.9, "low": 40505.9, "close": 40591.67, "volume": 82.71544, "close_time": 1623783599999}, {"open_time": 1623783600000, "open": 40556.03, "high": 40690.02, "low": 39782.15, "close": 39959.81, "volume": 54.309377, "close_time": 1623787199999}, {"open_time": 1623787200000, "open": 39955.81, "high": 40207.05, "low": 39536.75, "close": 39940.6, "volume": 43.333277, "close_time": 1623790799999}, {"open_time": 1623790800000, "open": 39968.89, "high": 40110.02, "low": 39856.28, "close": 39972.99, "volume": 12.062052, "close_time": 1623794399999}, {"open_time": 1623794400000, "open": 39982.33, "high": 40209.38, "low": 39975.4, "close": 40119.65, "volume": 13.837113, "close_time": 1623797999999}, {"open_time": 1623798000000, "open": 40123.04, "high": 40370.29, "low": 40085.0, "close": 40154.51, "volume": 20.789748, "close_time": 1623801599999}, {"open_time": 1623801600000, "open": 40134.0, "high": 40148.29, "low": 39812.49, "close": 39877.32, "volume": 23.303174, "close_time": 1623805199999}, {"open_time": 1623805200000, "open": 39873.18, "high": 40068.37, "low": 39607.1, "close": 40068.37, "volume": 15.327147, "close_time": 1623808799999}, {"open_time": 1623808800000, "open": 40079.75, "high": 40174.97, "low": 39887.76, "close": 40051.77, "volume": 5.95501, "close_time": 1623812399999}, {"open_time": 1623812400000, "open": 40001.13, "high": 40099.54, "low": 39827.83, "close": 40044.09, "volume": 6.16721, "close_time": 1623815999999}, {"open_time": 1623816000000, "open": 40022.45, "high": 40421.75, "low": 39846.15, "close": 40256.72, "volume": 13.975526, "close_time": 1623819599999}, {"open_time": 1623819600000, "open": 40280.34, "high": 40361.13, "low": 40154.08, "close": 40286.95, "volume": 8.242854, "close_time": 1623823199999}, {"open_time": 1623823200000, "open": 40262.58, "high": 40522.07, "low": 40166.47, "close": 40383.94, "volume": 6.633507, "close_time": 1623826799999}, {"open_time": 1623826800000, "open": 40406.8, "high": 40462.58, "low": 40053.84, "close": 40123.23, "volume": 4.455386, "close_time": 1623830399999}, {"open_time": 1623830400000, "open": 40126.85, "high": 40255.42, "low": 39923.26, "close": 40055.37, "volume": 7.584319, "close_time": 1623833999999}, {"open_time": 1623834000000, "open": 40035.14, "high": 40169.74, "low": 39873.07, "close": 39962.4, "volume": 18.675843, "close_time": 1623837599999}, {"open_time": 1623837600000, "open": 39962.4, "high": 40061.72, "low": 39678.39, "close": 39753.4, "volume": 28.112344, "close_time": 1623841199999}, {"open_time": 1623841200000, "open": 39759.35, "high": 39759.35, "low": 38907.04, "close": 39082.88, "volume": 45.310442, "close_time": 1623844799999}, {"open_time": 1623844800000, "open": 39073.72, "high": 39174.95, "low": 38871.34, "close": 39064.06, "volume": 23.159673, "close_time": 1623848399999}, {"open_time": 1623848400000, "open": 39065.76, "high": 39500.0, "low": 38976.5, "close": 39225.55, "volume": 37.425998, "close_time": 1623851999999}, {"open_time": 1623852000000, "open": 39237.65, "high": 39367.74, "low": 38708.28, "close": 38840.52, "volume": 35.647745, "close_time": 1623855599999}, {"open_time": 1623855600000, "open": 38835.23, "high": 38988.9, "low": 38567.72, "close": 38783.86, "volume": 23.289601, "close_time": 1623859199999}, {"open_time": 1623859200000, "open": 38752.23, "high": 39296.59, "low": 38444.77, "close": 38667.01, "volume": 50.851139, "close_time": 1623862799999}, {"open_time": 1623862800000, "open": 38667.0, "high": 39230.89, "low": 38525.48, "close": 39185.62, "volume": 47.166961, "close_time": 1623866399999}, {"open_time": 1623866400000, "open": 39165.2, "high": 39713.42, "low": 38317.55, "close": 38721.41, "volume": 149.997619, "close_time": 1623869999999}, {"open_time": 1623870000000, "open": 38700.22, "high": 39060.63, "low": 38651.47, "close": 38665.83, "volume": 30.022522, "close_time": 1623873599999}, {"open_time": 1623873600000, "open": 38646.11, "high": 38876.82, "low": 38457.13, "close": 38522.46, "volume": 37.122875, "close_time": 1623877199999}, {"open_time": 1623877200000, "open": 38533.23, "high": 38882.28, "low": 38433.03, "close": 38764.16, "volume": 17.174025, "close_time": 1623880799999}, {"open_time": 1623880800000, "open": 38743.38, "high": 38916.46, "low": 38528.74, "close": 38555.39, "volume": 16.885303, "close_time": 1623884399999}, {"open_time": 1623884400000, "open": 38558.46, "high": 38577.79, "low": 38119.12, "close": 38351.86, "volume": 23.471821, "close_time": 1623887999999}, {"open_time": 1623888000000, "open": 38330.04, "high": 38661.48, "low": 38219.83, "close": 38607.98, "volume": 25.576276, "close_time": 1623891599999}, {"open_time": 1623891600000, "open": 38614.55, "high": 38788.46, "low": 38546.71, "close": 38637.92, "volume": 14.708641, "close_time": 1623895199999}, {"open_time": 1623895200000, "open": 38664.65, "high": 38862.51, "low": 38621.09, "close": 38707.07, "volume": 19.687861, "close_time": 1623898799999}, {"open_time": 1623898800000, "open": 38719.15, "high": 38978.71, "low": 38719.15, "close": 38850.03, "volume": 15.146289, "close_time": 1623902399999}, {"open_time": 1623902400000, "open": 38875.71, "high": 39081.51, "low": 38764.96, "close": 38796.55, "volume": 31.649098, "close_time": 1623905999999}, {"open_time": 1623906000000, "open": 38826.53, "high": 38863.61, "low": 38658.1, "close": 38719.42, "volume": 18.232543, "close_time": 1623909599999}, {"open_time": 1623909600000, "open": 38727.14, "high": 39290.4, "low": 38727.14, "close": 39244.65, "volume": 24.10594, "close_time": 1623913199999}, {"open_time": 1623913200000, "open": 39253.7, "high": 39397.67, "low": 39130.82, "close": 39211.55, "volume": 30.196535, "close_time": 1623916799999}, {"open_time": 1623916800000, "open": 39222.84, "high": 39411.5, "low": 39058.42, "close": 39291.22, "volume": 31.477229, "close_time": 1623920399999}, {"open_time": 1623920400000, "open": 39282.44, "high": 39542.38, "low": 39148.4, "close": 39507.72, "volume": 26.406563, "close_time": 1623923999999}, {"open_time": 1623924000000, "open": 39510.76, "high": 39540.21, "low": 39222.88, "close": 39253.4, "volume": 16.202717, "close_time": 1623927599999}, {"open_time": 1623927600000, "open": 39279.03, "high": 39313.28, "low": 39115.06, "close": 39160.0, "volume": 12.211593, "close_time": 1623931199999}, {"open_time": 1623931200000, "open": 39149.77, "high": 39177.66, "low": 38614.32, "close": 38771.22, "volume": 40.511808, "close_time": 1623934799999}, {"open_time": 1623934800000, "open": 38831.6, "high": 38858.27, "low": 38637.12, "close": 38716.83, "volume": 17.247285, "close_time": 1623938399999}, {"open_time": 1623938400000, "open": 38677.87, "high": 38962.5, "low": 38393.48, "close": 38911.34, "volume": 47.647286, "close_time": 1623941999999}, {"open_time": 1623942000000, "open": 38877.11, "high": 39141.81, "low": 38778.58, "close": 39016.85, "volume": 20.534676, "close_time": 1623945599999}, {"open_time": 1623945600000, "open": 39016.85, "high": 39109.27, "low": 38271.79, "close": 38504.21, "volume": 57.744974, "close_time": 1623949199999}, {"open_time": 1623949200000, "open": 38505.12, "high": 38547.22, "low": 37616.68, "close": 37695.31, "volume": 108.657425, "close_time": 1623952799999}, {"open_time": 1623952800000, "open": 37690.61, "high": 37904.94, "low": 37533.77, "close": 37755.74, "volume": 66.126491, "close_time": 1623956399999}, {"open_time": 1623956400000, "open": 37743.28, "high": 37920.33, "low": 37652.69, "close": 37731.74, "volume": 40.670666, "close_time": 1623959999999}, {"open_time": 1623960000000, "open": 37698.25, "high": 37864.9, "low": 37378.93, "close": 37752.19, "volume": 45.583465, "close_time": 1623963599999}, {"open_time": 1623963600000, "open": 37751.01, "high": 37840.21, "low": 37534.79, "close": 37730.76, "volume": 13.147907, "close_time": 1623967199999}, {"open_time": 1623967200000, "open": 37764.48, "high": 37975.81, "low": 37622.82, "close": 37961.9, "volume": 15.857717, "close_time": 1623970799999}, {"open_time": 1623970800000, "open": 37959.28, "high": 38206.83, "low": 37843.57, "close": 38094.04, "volume": 25.203376, "close_time": 1623974399999}, {"open_time": 1623974400000, "open": 38063.65, "high": 38195.67, "low": 37579.54, "close": 37673.46, "volume": 22.134058, "close_time": 1623977999999}, {"open_time": 1623978000000, "open": 37685.51, "high": 37792.74, "low": 37506.28, "close": 37631.75, "volume": 24.664823, "close_time": 1623981599999}, {"open_time": 1623981600000, "open": 37646.74, "high": 37902.96, "low": 37223.29, "close": 37790.43, "volume": 46.673227, "close_time": 1623985199999}, {"open_time": 1623985200000, "open": 37764.53, "high": 38025.85, "low": 37752.56, "close": 37935.6, "volume": 30.87072, "close_time": 1623988799999}, {"open_time": 1623988800000, "open": 37964.29, "high": 38130.29, "low": 37797.46, "close": 37918.08, "volume": 21.088879, "close_time": 1623992399999}, {"open_time": 1623992400000, "open": 37918.08, "high": 38099.96, "low": 37516.58, "close": 37596.6, "volume": 23.128386, "close_time": 1623995999999}, {"open_time": 1623996000000, "open": 37639.26, "high": 37738.93, "low": 37384.24, "close": 37444.9, "volume": 20.574038, "close_time": 1623999599999}, {"open_time": 1623999600000, "open": 37449.89, "high": 37816.28, "low": 37449.89, "close": 37703.69, "volume": 18.970589, "close_time": 1624003199999}, {"open_time": 1624003200000, "open": 37700.48, "high": 37967.08, "low": 37580.92, "close": 37873.31, "volume": 27.114891, "close_time": 1624006799999}, {"open_time": 1624006800000, "open": 37881.37, "high": 37898.92, "low": 37472.9, "close": 37530.71, "volume": 26.067219, "close_time": 1624010399999}, {"open_time": 1624010400000, "open": 37511.11, "high": 37867.02, "low": 37077.15, "close": 37830.73, "volume": 63.013761, "close_time": 1624013999999}, {"open_time": 1624014000000, "open": 37838.97, "high": 38001.81, "low": 37664.67, "close": 37807.42, "volume": 23.395146, "close_time": 1624017599999}, {"open_time": 1624017600000, "open": 37824.05, "high": 37938.46, "low": 37307.98, "close": 37425.52, "volume": 49.790192, "close_time": 1624021199999}, {"open_time": 1624021200000, "open": 37429.85, "high": 37643.66, "low": 37041.6, "close": 37216.47, "volume": 41.532488, "close_time": 1624024799999}, {"open_time": 1624024800000, "open": 37208.9, "high": 37296.3, "low": 36510.0, "close": 36666.83, "volume": 90.571753, "close_time": 1624028399999}, {"open_time": 1624028400000, "open": 36673.67, "high": 36820.33, "low": 36318.18, "close": 36349.7, "volume": 70.926563, "close_time": 1624031999999}, {"open_time": 1624032000000, "open": 36352.34, "high": 36723.6, "low": 36263.16, "close": 36595.99, "volume": 38.085899, "close_time": 1624035599999}, {"open_time": 1624035600000, "open": 36598.06, "high": 36605.62, "low": 36203.02, "close": 36218.93, "volume": 15.484677, "close_time": 1624039199999}, {"open_time": 1624039200000, "open": 36204.94, "high": 36352.21, "low": 35133.29, "close": 35271.3, "volume": 114.490725, "close_time": 1624042799999}, {"open_time": 1624042800000, "open": 35277.69, "high": 35568.15, "low": 35194.72, "close": 35314.68, "volume": 63.148482, "close_time": 1624046399999}, {"open_time": 1624046400000, "open": 35316.73, "high": 35853.43, "low": 35241.81, "close": 35487.51, "volume": 40.206825, "close_time": 1624049999999}, {"open_time": 1624050000000, "open": 35474.02, "high": 36358.83, "low": 31000.0, "close": 35652.16, "volume": 164.536412, "close_time": 1624053599999}, {"open_time": 1624053600000, "open": 35631.86, "high": 35635.3, "low": 35335.94, "close": 35626.85, "volume": 12.206722, "close_time": 1624057199999}, {"open_time": 1624057200000, "open": 35626.85, "high": 35920.29, "low": 35397.1, "close": 35824.6, "volume": 36.321433, "close_time": 1624060799999}, {"open_time": 1624060800000, "open": 35814.46, "high": 35933.58, "low": 35645.13, "close": 35748.57, "volume": 17.75928, "close_time": 1624064399999}, {"open_time": 1624064400000, "open": 35745.69, "high": 36299.74, "low": 35726.62, "close": 36123.77, "volume": 55.017552, "close_time": 1624067999999}, {"open_time": 1624068000000, "open": 36125.1, "high": 36222.87, "low": 35437.68, "close": 35501.52, "volume": 30.883288, "close_time": 1624071599999}, {"open_time": 1624071600000, "open": 35539.06, "high": 35556.89, "low": 34830.14, "close": 35101.5, "volume": 77.141, "close_time": 1624075199999}, {"open_time": 1624075200000, "open": 35117.61, "high": 35552.15, "low": 34943.09, "close": 35182.03, "volume": 51.340256, "close_time": 1624078799999}, {"open_time": 1624078800000, "open": 35189.8, "high": 35557.72, "low": 35189.8, "close": 35527.61, "volume": 36.182003, "close_time": 1624082399999}, {"open_time": 1624082400000, "open": 35542.71, "high": 35853.92, "low": 35459.76, "close": 35771.7, "volume": 38.012438, "close_time": 1624085999999}, {"open_time": 1624086000000, "open": 35778.79, "high": 35834.98, "low": 35452.29, "close": 35783.31, "volume": 19.598698, "close_time": 1624089599999}, {"open_time": 1624089600000, "open": 35793.6, "high": 35939.81, "low": 35585.25, "close": 35796.76, "volume": 19.973036, "close_time": 1624093199999}, {"open_time": 1624093200000, "open": 35806.75, "high": 35907.94, "low": 35570.57, "close": 35656.02, "volume": 18.36565, "close_time": 1624096799999}, {"open_time": 1624096800000, "open": 35667.69, "high": 35893.39, "low": 35558.81, "close": 35700.82, "volume": 27.950821, "close_time": 1624100399999}, {"open_time": 1624100400000, "open": 35760.11, "high": 35989.57, "low": 35742.54, "close": 35936.36, "volume": 22.538597, "close_time": 1624103999999}, {"open_time": 1624104000000, "open": 35952.58, "high": 36452.48, "low": 35642.62, "close": 35733.24, "volume": 67.278357, "close_time": 1624107599999}, {"open_time": 1624107600000, "open": 35732.39, "high": 35905.72, "low": 35558.81, "close": 35770.01, "volume": 33.17947, "close_time": 1624111199999}, {"open_time": 1624111200000, "open": 35779.94, "high": 36291.76, "low": 35779.94, "close": 36231.51, "volume": 45.951443, "close_time": 1624114799999}, {"open_time": 1624114800000, "open": 36245.46, "high": 36342.34, "low": 35860.79, "close": 36105.73, "volume": 35.828204, "close_time": 1624118399999}, {"open_time": 1624118400000, "open": 36120.52, "high": 36205.43, "low": 35771.89, "close": 35900.56, "volume": 36.41912, "close_time": 1624121999999}, {"open_time": 1624122000000, "open": 35889.61, "high": 35908.26, "low": 35634.93, "close": 35755.3, "volume": 23.288681, "close_time": 1624125599999}, {"open_time": 1624125600000, "open": 35754.62, "high": 35754.62, "low": 35364.81, "close": 35524.43, "volume": 52.666912, "close_time": 1624129199999}, {"open_time": 1624129200000, "open": 35517.25, "high": 36033.72, "low": 35495.56, "close": 35934.72, "volume": 41.630491, "close_time": 1624132799999}, {"open_time": 1624132800000, "open": 35946.6, "high": 36188.12, "low": 35720.22, "close": 36109.52, "volume": 36.090361, "close_time": 1624136399999}, {"open_time": 1624136400000, "open": 36103.56, "high": 36148.05, "low": 35845.44, "close": 35882.6, "volume": 21.415392, "close_time": 1624139999999}, {"open_time": 1624140000000, "open": 35873.14, "high": 35878.79, "low": 35525.51, "close": 35559.55, "volume": 26.683262, "close_time": 1624143599999}, {"open_time": 1624143600000, "open": 35561.65, "high": 35807.8, "low": 35394.2, "close": 35493.08, "volume": 39.222763, "close_time": 1624147199999}, {"open_time": 1624147200000, "open": 35484.89, "high": 35662.59, "low": 35125.56, "close": 35362.34, "volume": 56.532719, "close_time": 1624150799999}, {"open_time": 1624150800000, "open": 35369.28, "high": 35796.8, "low": 35337.62, "close": 35620.79, "volume": 46.933172, "close_time": 1624154399999}, {"open_time": 1624154400000, "open": 35579.64, "high": 35623.02, "low": 35262.67, "close": 35590.64, "volume": 21.486565, "close_time": 1624157999999}, {"open_time": 1624158000000, "open": 35598.31, "high": 35760.33, "low": 35457.51, "close": 35526.94, "volume": 27.336413, "close_time": 1624161599999}, {"open_time": 1624161600000, "open": 35521.92, "high": 35867.82, "low": 35457.12, "close": 35797.02, "volume": 24.032107, "close_time": 1624165199999}, {"open_time": 1624165200000, "open": 35794.18, "high": 35915.83, "low": 35706.35, "close": 35749.66, "volume": 13.704533, "close_time": 1624168799999}, {"open_time": 1624168800000, "open": 35734.5, "high": 35737.92, "low": 35489.84, "close": 35519.31, "volume": 13.887514, "close_time": 1624172399999}, {"open_time": 1624172400000, "open": 35500.02, "high": 35671.98, "low": 35372.77, "close": 35644.65, "volume": 23.912085, "close_time": 1624175999999}, {"open_time": 1624176000000, "open": 35635.4, "high": 35674.08, "low": 35285.47, "close": 35335.61, "volume": 21.864305, "close_time": 1624179599999}, {"open_time": 1624179600000, "open": 35327.0, "high": 35379.83, "low": 34874.29, "close": 34991.75, "volume": 46.836395, "close_time": 1624183199999}, {"open_time": 1624183200000, "open": 34980.21, "high": 35003.45, "low": 33740.0, "close": 34084.34, "volume": 246.39668, "close_time": 1624186799999}, {"open_time": 1624186800000, "open": 34073.18, "high": 34263.6, "low": 33762.13, "close": 33883.45, "volume": 90.47585, "close_time": 1624190399999}, {"open_time": 1624190400000, "open": 33874.37, "high": 33995.46, "low": 33342.36, "close": 33909.05, "volume": 100.702793, "close_time": 1624193999999}, {"open_time": 1624194000000, "open": 33915.36, "high": 34220.32, "low": 33819.12, "close": 33912.66, "volume": 57.043867, "close_time": 1624197599999}, {"open_time": 1624197600000, "open": 33888.48, "high": 34326.33, "low": 33699.93, "close": 34326.33, "volume": 55.582831, "close_time": 1624201199999}, {"open_time": 1624201200000, "open": 34341.13, "high": 34662.43, "low": 34298.92, "close": 34417.5, "volume": 48.94928, "close_time": 1624204799999}, {"open_time": 1624204800000, "open": 34411.7, "high": 34678.78, "low": 34301.16, "close": 34573.35, "volume": 37.79922, "close_time": 1624208399999}, {"open_time": 1624208400000, "open": 34603.52, "high": 34788.82, "low": 34438.65, "close": 34576.43, "volume": 36.071833, "close_time": 1624211999999}, {"open_time": 1624212000000, "open": 34585.23, "high": 34985.74, "low": 34585.23, "close": 34944.82, "volume": 24.984942, "close_time": 1624215599999}, {"open_time": 1624215600000, "open": 34967.77, "high": 35670.21, "low": 34846.87, "close": 35493.1, "volume": 61.351023, "close_time": 1624219199999}, {"open_time": 1624219200000, "open": 35508.46, "high": 36132.13, "low": 35388.44, "close": 35806.82, "volume": 67.000267, "close_time": 1624222799999}, {"open_time": 1624222800000, "open": 35830.97, "high": 35899.68, "low": 35518.28, "close": 35546.96, "volume": 35.810101, "close_time": 1624226399999}, {"open_time": 1624226400000, "open": 35546.97, "high": 35786.7, "low": 35395.58, "close": 35658.7, "volume": 62.427679, "close_time": 1624229999999}, {"open_time": 1624230000000, "open": 35653.72, "high": 35798.67, "low": 35462.97, "close": 35593.24, "volume": 38.724796, "close_time": 1624233599999}, {"open_time": 1624233600000, "open": 35608.32, "high": 35742.84, "low": 35248.7, "close": 35572.0, "volume": 32.641693, "close_time": 1624237199999}, {"open_time": 1624237200000, "open": 35584.38, "high": 35631.53, "low": 35226.63, "close": 35285.0, "volume": 29.658976, "close_time": 1624240799999}, {"open_time": 1624240800000, "open": 35285.0, "high": 35457.45, "low": 34889.09, "close": 35153.37, "volume": 37.841017, "close_time": 1624244399999}, {"open_time": 1624244400000, "open": 35137.88, "high": 35137.88, "low": 34614.68, "close": 34652.05, "volume": 31.612701, "close_time": 1624247999999}, {"open_time": 1624248000000, "open": 34653.45, "high": 34718.81, "low": 33656.24, "close": 34228.86, "volume": 116.470467, "close_time": 1624251599999}, {"open_time": 1624251600000, "open": 34228.86, "high": 34486.88, "low": 33792.22, "close": 34425.9, "volume": 82.881864, "close_time": 1624255199999}, {"open_time": 1624255200000, "open": 34433.94, "high": 34562.32, "low": 32285.71, "close": 32750.21, "volume": 337.759763, "close_time": 1624258799999}, {"open_time": 1624258800000, "open": 32759.62, "high": 33165.32, "low": 32668.59, "close": 33024.38, "volume": 173.968812, "close_time": 1624262399999}, {"open_time": 1624262400000, "open": 33015.37, "high": 33427.34, "low": 32788.83, "close": 32889.57, "volume": 107.021019, "close_time": 1624265999999}, {"open_time": 1624266000000, "open": 32879.03, "high": 33540.69, "low": 32094.92, "close": 33152.74, "volume": 404.751478, "close_time": 1624269599999}, {"open_time": 1624269600000, "open": 33173.44, "high": 33266.17, "low": 32240.74, "close": 32361.43, "volume": 246.511395, "close_time": 1624273199999}, {"open_time": 1624273200000, "open": 32338.9, "high": 32771.93, "low": 31716.84, "close": 32555.49, "volume": 312.395648, "close_time": 1624276799999}, {"open_time": 1624276800000, "open": 32533.59, "high": 32804.93, "low": 32139.79, "close": 32255.61, "volume": 148.590093, "close_time": 1624280399999}, {"open_time": 1624280400000, "open": 32279.65, "high": 33160.67, "low": 31950.31, "close": 33145.75, "volume": 134.591014, "close_time": 1624283999999}, {"open_time": 1624284000000, "open": 33156.37, "high": 33208.53, "low": 32565.31, "close": 32857.48, "volume": 95.143055, "close_time": 1624287599999}, {"open_time": 1624287600000, "open": 32887.42, "high": 33065.26, "low": 32377.36, "close": 32690.52, "volume": 97.096673, "close_time": 1624291199999}, {"open_time": 1624291200000, "open": 32681.09, "high": 32984.93, "low": 32046.4, "close": 32161.43, "volume": 145.012795, "close_time": 1624294799999}, {"open_time": 1624294800000, "open": 32173.85, "high": 32681.5, "low": 32129.86, "close": 32259.91, "volume": 102.000875, "close_time": 1624298399999}, {"open_time": 1624298400000, "open": 32238.1, "high": 32925.76, "low": 32223.24, "close": 32784.78, "volume": 111.057916, "close_time": 1624301999999}, {"open_time": 1624302000000, "open": 32784.78, "high": 32850.84, "low": 32285.72, "close": 32579.18, "volume": 60.323628, "close_time": 1624305599999}, {"open_time": 1624305600000, "open": 32571.58, "high": 32794.58, "low": 32363.8, "close": 32578.58, "volume": 57.142855, "close_time": 1624309199999}, {"open_time": 1624309200000, "open": 32566.73, "high": 32566.73, "low": 31354.81, "close": 31523.26, "volume": 136.499945, "close_time": 1624312799999}, {"open_time": 1624312800000, "open": 31530.35, "high": 32237.64, "low": 31254.29, "close": 31268.66, "volume": 182.223449, "close_time": 1624316399999}, {"open_time": 1624316400000, "open": 31282.67, "high": 32041.51, "low": 31282.67, "close": 31616.31, "volume": 138.55208, "close_time": 1624319999999}, {"open_time": 1624320000000, "open": 31614.45, "high": 31869.43, "low": 31166.67, "close": 31802.26, "volume": 182.214438, "close_time": 1624323599999}, {"open_time": 1624323600000, "open": 31783.93, "high": 33033.71, "low": 31783.93, "close": 32606.39, "volume": 107.237807, "close_time": 1624327199999}, {"open_time": 1624352400000, "open": 32615.73, "high": 32615.73, "low": 31251.52, "close": 31587.73, "volume": 23.099449, "close_time": 1624355999999}, {"open_time": 1624356000000, "open": 31575.81, "high": 32190.29, "low": 31132.9, "close": 31806.64, "volume": 124.60749, "close_time": 1624359599999}, {"open_time": 1624359600000, "open": 31808.2, "high": 31896.42, "low": 31209.44, "close": 31233.43, "volume": 78.256472, "close_time": 1624363199999}, {"open_time": 1624363200000, "open": 31236.56, "high": 31303.6, "low": 29325.18, "close": 29917.39, "volume": 437.528257, "close_time": 1624366799999}, {"open_time": 1624366800000, "open": 29885.26, "high": 30154.28, "low": 28812.78, "close": 29228.02, "volume": 184.512349, "close_time": 1624370399999}, {"open_time": 1624370400000, "open": 29234.92, "high": 30749.0, "low": 29039.84, "close": 30573.03, "volume": 188.079001, "close_time": 1624373999999}, {"open_time": 1624374000000, "open": 30561.0, "high": 31931.33, "low": 30328.96, "close": 31687.53, "volume": 229.514072, "close_time": 1624377599999}, {"open_time": 1624377600000, "open": 31698.62, "high": 32785.11, "low": 31615.32, "close": 32545.76, "volume": 237.068879, "close_time": 1624381199999}, {"open_time": 1624381200000, "open": 32569.52, "high": 32910.72, "low": 31982.72, "close": 32757.32, "volume": 73.823418, "close_time": 1624384799999}, {"open_time": 1624384800000, "open": 32764.8, "high": 33295.8, "low": 32332.36, "close": 32968.49, "volume": 77.411246, "close_time": 1624388399999}, {"open_time": 1624388400000, "open": 33009.86, "high": 33045.73, "low": 32240.99, "close": 32417.09, "volume": 58.94766, "close_time": 1624391999999}, {"open_time": 1624392000000, "open": 32400.0, "high": 32978.48, "low": 32321.89, "close": 32847.04, "volume": 39.962431, "close_time": 1624395599999}, {"open_time": 1624395600000, "open": 32921.72, "high": 32931.86, "low": 32145.75, "close": 32475.43, "volume": 36.718325, "close_time": 1624399199999}, {"open_time": 1624399200000, "open": 32459.66, "high": 32715.2, "low": 32264.31, "close": 32592.32, "volume": 30.149475, "close_time": 1624402799999}, {"open_time": 1624402800000, "open": 32586.59, "high": 32768.52, "low": 32171.33, "close": 32496.39, "volume": 18.674828, "close_time": 1624406399999}, {"open_time": 1624406400000, "open": 32509.3, "high": 34498.27, "low": 31670.94, "close": 33671.39, "volume": 273.929539, "close_time": 1624409999999}, {"open_time": 1624410000000, "open": 33671.4, "high": 34371.77, "low": 33554.18, "close": 34013.41, "volume": 152.648703, "close_time": 1624413599999}, {"open_time": 1624413600000, "open": 34030.7, "high": 34169.2, "low": 33758.11, "close": 33827.19, "volume": 60.503406, "close_time": 1624417199999}, {"open_time": 1624417200000, "open": 33827.34, "high": 34020.7, "low": 33681.79, "close": 33977.27, "volume": 80.669072, "close_time": 1624420799999}, {"open_time": 1624420800000, "open": 33977.27, "high": 34264.13, "low": 33733.76, "close": 33773.58, "volume": 59.430994, "close_time": 1624424399999}, {"open_time": 1624424400000, "open": 33802.6, "high": 34353.33, "low": 33590.0, "close": 34321.77, "volume": 76.252821, "close_time": 1624427999999}, {"open_time": 1624428000000, "open": 34321.77, "high": 34382.69, "low": 33797.3, "close": 33882.83, "volume": 52.35527, "close_time": 1624431599999}, {"open_time": 1624431600000, "open": 33869.68, "high": 34187.71, "low": 33815.02, "close": 33990.48, "volume": 16.751737, "close_time": 1624435199999}, {"open_time": 1624435200000, "open": 34013.45, "high": 34250.89, "low": 33713.29, "close": 33721.23, "volume": 36.217237, "close_time": 1624438799999}, {"open_time": 1624438800000, "open": 33716.41, "high": 34104.09, "low": 33666.47, "close": 33943.58, "volume": 23.691785, "close_time": 1624442399999}, {"open_time": 1624442400000, "open": 33966.71, "high": 34282.84, "low": 33846.51, "close": 34208.46, "volume": 28.900029, "close_time": 1624445999999}, {"open_time": 1624446000000, "open": 34222.09, "high": 34498.2, "low": 33848.04, "close": 33919.45, "volume": 74.268236, "close_time": 1624449599999}, {"open_time": 1624449600000, "open": 33906.19, "high": 34201.02, "low": 33859.98, "close": 34186.85, "volume": 48.544074, "close_time": 1624453199999}, {"open_time": 1624453200000, "open": 34201.62, "high": 34838.8, "low": 33883.01, "close": 33995.58, "volume": 160.521445, "close_time": 1624456799999}, {"open_time": 1624456800000, "open": 33984.48, "high": 34189.19, "low": 33800.0, "close": 34050.21, "volume": 69.504484, "close_time": 1624460399999}, {"open_time": 1624460400000, "open": 34058.68, "high": 34071.97, "low": 33400.71, "close": 33493.28, "volume": 82.517906, "close_time": 1624463999999}, {"open_time": 1624464000000, "open": 33490.5, "high": 33944.02, "low": 33226.19, "close": 33683.63, "volume": 105.407413, "close_time": 1624467599999}, {"open_time": 1624467600000, "open": 33677.65, "high": 33735.59, "low": 33504.78, "close": 33593.14, "volume": 33.873969, "close_time": 1624471199999}, {"open_time": 1624471200000, "open": 33587.03, "high": 33587.03, "low": 32939.1, "close": 33297.35, "volume": 80.078134, "close_time": 1624474799999}, {"open_time": 1624474800000, "open": 33291.19, "high": 33558.26, "low": 32860.6, "close": 32879.79, "volume": 61.730986, "close_time": 1624478399999}, {"open_time": 1624478400000, "open": 32874.27, "high": 33284.13, "low": 32754.93, "close": 33049.15, "volume": 77.508668, "close_time": 1624481999999}, {"open_time": 1624482000000, "open": 33046.29, "high": 33739.05, "low": 32993.46, "close": 33342.26, "volume": 67.458161, "close_time": 1624485599999}, {"open_time": 1624485600000, "open": 33328.24, "high": 33583.7, "low": 33138.35, "close": 33455.98, "volume": 73.861571, "close_time": 1624489199999}, {"open_time": 1624489200000, "open": 33461.22, "high": 33728.22, "low": 33261.04, "close": 33664.27, "volume": 39.517448, "close_time": 1624492799999}, {"open_time": 1624492800000, "open": 33675.5, "high": 33853.76, "low": 33167.4, "close": 33194.0, "volume": 69.766297, "close_time": 1624496399999}, {"open_time": 1624496400000, "open": 33182.16, "high": 33340.05, "low": 32550.0, "close": 32643.49, "volume": 93.063596, "close_time": 1624499999999}, {"open_time": 1624500000000, "open": 32643.02, "high": 32865.33, "low": 32349.07, "close": 32495.84, "volume": 80.34567, "close_time": 1624503599999}, {"open_time": 1624503600000, "open": 32495.83, "high": 32845.03, "low": 32382.47, "close": 32599.17, "volume": 40.948682, "close_time": 1624507199999}, {"open_time": 1624507200000, "open": 32579.19, "high": 32774.4, "low": 32313.37, "close": 32565.6, "volume": 43.91117, "close_time": 1624510799999}, {"open_time": 1624510800000, "open": 32552.46, "high": 33006.59, "low": 32488.19, "close": 32972.52, "volume": 35.828582, "close_time": 1624514399999}, {"open_time": 1624514400000, "open": 32975.4, "high": 33194.94, "low": 32740.03, "close": 33016.65, "volume": 27.816365, "close_time": 1624517999999}, {"open_time": 1624518000000, "open": 33007.25, "high": 33257.81, "low": 32785.71, "close": 32866.22, "volume": 31.584219, "close_time": 1624521599999}, {"open_time": 1624521600000, "open": 32846.45, "high": 33393.63, "low": 32827.48, "close": 33384.94, "volume": 26.780009, "close_time": 1624525199999}, {"open_time": 1624525200000, "open": 33394.97, "high": 33574.84, "low": 33209.64, "close": 33289.58, "volume": 29.351256, "close_time": 1624528799999}, {"open_time": 1624528800000, "open": 33280.93, "high": 33391.31, "low": 33149.51, "close": 33237.24, "volume": 15.705277, "close_time": 1624532399999}, {"open_time": 1624532400000, "open": 33279.44, "high": 33917.65, "low": 33262.58, "close": 33870.66, "volume": 33.229765, "close_time": 1624535999999}, {"open_time": 1624536000000, "open": 33863.36, "high": 34255.14, "low": 33823.57, "close": 34070.53, "volume": 77.236701, "close_time": 1624539599999}, {"open_time": 1624539600000, "open": 34072.28, "high": 34117.5, "low": 33759.13, "close": 34054.34, "volume": 24.237498, "close_time": 1624543199999}, {"open_time": 1624543200000, "open": 34103.9, "high": 34154.18, "low": 33850.03, "close": 34051.31, "volume": 23.666222, "close_time": 1624546799999}, {"open_time": 1624546800000, "open": 34054.74, "high": 34571.42, "low": 33857.14, "close": 33883.86, "volume": 102.873611, "close_time": 1624550399999}, {"open_time": 1624550400000, "open": 33890.78, "high": 34524.73, "low": 33774.5, "close": 34524.73, "volume": 51.481765, "close_time": 1624553999999}, {"open_time": 1624554000000, "open": 34526.74, "high": 35042.15, "low": 34526.74, "close": 34986.26, "volume": 66.165362, "close_time": 1624557599999}, {"open_time": 1624557600000, "open": 34999.98, "high": 35279.2, "low": 34837.73, "close": 34862.41, "volume": 64.348744, "close_time": 1624561199999}, {"open_time": 1624561200000, "open": 34894.16, "high": 34910.32, "low": 34691.07, "close": 34810.67, "volume": 22.652673, "close_time": 1624564799999}, {"open_time": 1624564800000, "open": 34853.28, "high": 34982.11, "low": 34690.99, "close": 34856.53, "volume": 23.3793, "close_time": 1624568399999}, {"open_time": 1624568400000, "open": 34844.76, "high": 34897.22, "low": 34656.2, "close": 34761.76, "volume": 10.864224, "close_time": 1624571999999}, {"open_time": 1624572000000, "open": 34761.76, "high": 34828.46, "low": 34530.35, "close": 34752.82, "volume": 28.288387, "close_time": 1624575599999}, {"open_time": 1624575600000, "open": 34756.12, "high": 34830.79, "low": 34539.25, "close": 34653.19, "volume": 10.669196, "close_time": 1624579199999}, {"open_time": 1624579200000, "open": 34711.06, "high": 35129.36, "low": 34591.06, "close": 34591.06, "volume": 33.178914, "close_time": 1624582799999}, {"open_time": 1624582800000, "open": 34599.14, "high": 34824.16, "low": 34261.8, "close": 34816.21, "volume": 37.274598, "close_time": 1624586399999}, {"open_time": 1624586400000, "open": 34818.68, "high": 35499.14, "low": 34817.28, "close": 35156.29, "volume": 54.886882, "close_time": 1624589999999}, {"open_time": 1624590000000, "open": 35154.81, "high": 35209.55, "low": 34822.96, "close": 35071.56, "volume": 23.706348, "close_time": 1624593599999}, {"open_time": 1624593600000, "open": 35052.88, "high": 35085.41, "low": 34618.2, "close": 34746.51, "volume": 33.066121, "close_time": 1624597199999}, {"open_time": 1624597200000, "open": 34759.85, "high": 34875.42, "low": 34322.47, "close": 34470.74, "volume": 31.661059, "close_time": 1624600799999}, {"open_time": 1624600800000, "open": 34473.57, "high": 34564.93, "low": 34118.48, "close": 34435.57, "volume": 15.837002, "close_time": 1624604399999}, {"open_time": 1624604400000, "open": 34386.94, "high": 34424.81, "low": 33973.21, "close": 34286.4, "volume": 30.30575, "close_time": 1624607999999}, {"open_time": 1624608000000, "open": 34276.92, "high": 34389.68, "low": 33943.48, "close": 34298.06, "volume": 30.459481, "close_time": 1624611599999}, {"open_time": 1624611600000, "open": 34254.84, "high": 34470.02, "low": 33727.44, "close": 33743.53, "volume": 26.082181, "close_time": 1624615199999}, {"open_time": 1624615200000, "open": 33743.96, "high": 33941.45, "low": 33520.75, "close": 33762.56, "volume": 22.45803, "close_time": 1624618799999}, {"open_time": 1624618800000, "open": 33751.52, "high": 33860.26, "low": 33242.48, "close": 33308.28, "volume": 46.68721, "close_time": 1624622399999}, {"open_time": 1624622400000, "open": 33299.65, "high": 33571.92, "low": 32829.68, "close": 33089.04, "volume": 54.771005, "close_time": 1624625999999}, {"open_time": 1624626000000, "open": 33095.93, "high": 33198.54, "low": 32653.14, "close": 32981.31, "volume": 76.995876, "close_time": 1624629599999}, {"open_time": 1624629600000, "open": 32983.42, "high": 33445.76, "low": 32562.18, "close": 32790.35, "volume": 83.026468, "close_time": 1624633199999}, {"open_time": 1624633200000, "open": 32820.34, "high": 32951.71, "low": 32365.56, "close": 32594.2, "volume": 102.511394, "close_time": 1624636799999}, {"open_time": 1624636800000, "open": 32600.27, "high": 32893.45, "low": 31661.96, "close": 31951.95, "volume": 121.129122, "close_time": 1624640399999}, {"open_time": 1624640400000, "open": 31932.53, "high": 32226.4, "low": 31501.01, "close": 31674.28, "volume": 91.404401, "close_time": 1624643999999}, {"open_time": 1624644000000, "open": 31682.81, "high": 32277.93, "low": 31500.0, "close": 32087.42, "volume": 110.051706, "close_time": 1624647599999}, {"open_time": 1624647600000, "open": 32092.96, "high": 32500.0, "low": 31750.46, "close": 32228.56, "volume": 51.235829, "close_time": 1624651199999}, {"open_time": 1624651200000, "open": 32196.09, "high": 32364.13, "low": 31927.48, "close": 32207.71, "volume": 36.66409, "close_time": 1624654799999}, {"open_time": 1624654800000, "open": 32200.42, "high": 32216.56, "low": 31564.72, "close": 31794.86, "volume": 52.097825, "close_time": 1624658399999}, {"open_time": 1624658400000, "open": 31803.61, "high": 31975.99, "low": 31270.83, "close": 31420.76, "volume": 75.307189, "close_time": 1624661999999}, {"open_time": 1624662000000, "open": 31418.67, "high": 31957.53, "low": 31388.63, "close": 31592.52, "volume": 48.879999, "close_time": 1624665599999}, {"open_time": 1624665600000, "open": 31578.88, "high": 32213.21, "low": 31310.85, "close": 31999.9, "volume": 103.533173, "close_time": 1624669199999}, {"open_time": 1624669200000, "open": 32012.72, "high": 32037.0, "low": 31527.02, "close": 31966.72, "volume": 60.100276, "close_time": 1624672799999}, {"open_time": 1624672800000, "open": 31976.72, "high": 32070.32, "low": 31690.64, "close": 31947.18, "volume": 32.326216, "close_time": 1624676399999}, {"open_time": 1624676400000, "open": 31961.59, "high": 32267.43, "low": 31951.13, "close": 32008.63, "volume": 24.758984, "close_time": 1624679999999}, {"open_time": 1624680000000, "open": 31980.84, "high": 32414.1, "low": 31882.66, "close": 32358.5, "volume": 24.947318, "close_time": 1624683599999}, {"open_time": 1624683600000, "open": 32358.5, "high": 32711.25, "low": 32116.89, "close": 32244.23, "volume": 32.31225, "close_time": 1624687199999}, {"open_time": 1624687200000, "open": 32253.7, "high": 32432.52, "low": 31652.75, "close": 31740.97, "volume": 37.422988, "close_time": 1624690799999}, {"open_time": 1624690800000, "open": 31732.55, "high": 31804.76, "low": 30650.0, "close": 30714.31, "volume": 131.240316, "close_time": 1624694399999}, {"open_time": 1624694400000, "open": 30715.21, "high": 30863.18, "low": 30161.2, "close": 30415.96, "volume": 126.012837, "close_time": 1624697999999}, {"open_time": 1624698000000, "open": 30399.09, "high": 31294.16, "low": 30286.42, "close": 31040.74, "volume": 118.974473, "close_time": 1624701599999}, {"open_time": 1624701600000, "open": 31024.84, "high": 31257.47, "low": 30757.66, "close": 31096.52, "volume": 75.48744, "close_time": 1624705199999}, {"open_time": 1624705200000, "open": 31144.11, "high": 31877.77, "low": 31143.18, "close": 31789.1, "volume": 80.713679, "close_time": 1624708799999}, {"open_time": 1624708800000, "open": 31770.39, "high": 31970.28, "low": 31280.91, "close": 31283.42, "volume": 67.622118, "close_time": 1624712399999}, {"open_time": 1624712400000, "open": 31278.24, "high": 31746.16, "low": 30762.21, "close": 30812.51, "volume": 117.696509, "close_time": 1624715999999}, {"open_time": 1624716000000, "open": 30804.21, "high": 31444.38, "low": 30521.92, "close": 31273.73, "volume": 118.775059, "close_time": 1624719599999}, {"open_time": 1624719600000, "open": 31262.62, "high": 31616.95, "low": 30934.6, "close": 31523.09, "volume": 91.607493, "close_time": 1624723199999}, {"open_time": 1624723200000, "open": 31523.66, "high": 31538.13, "low": 30779.23, "close": 31245.16, "volume": 82.58702, "close_time": 1624726799999}, {"open_time": 1624726800000, "open": 31253.78, "high": 31755.0, "low": 31044.49, "close": 31689.25, "volume": 65.754781, "close_time": 1624730399999}, {"open_time": 1624730400000, "open": 31690.0, "high": 31907.14, "low": 31439.26, "close": 31584.44, "volume": 66.058416, "close_time": 1624733999999}, {"open_time": 1624734000000, "open": 31585.03, "high": 31756.52, "low": 31459.1, "close": 31576.42, "volume": 43.478414, "close_time": 1624737599999}, {"open_time": 1624737600000, "open": 31578.7, "high": 31626.91, "low": 31082.64, "close": 31307.51, "volume": 47.628803, "close_time": 1624741199999}, {"open_time": 1624741200000, "open": 31293.45, "high": 31444.14, "low": 30914.64, "close": 31430.34, "volume": 35.066105, "close_time": 1624744799999}, {"open_time": 1624744800000, "open": 31409.7, "high": 31794.63, "low": 31375.52, "close": 31783.98, "volume": 37.766992, "close_time": 1624748399999}, {"open_time": 1624748400000, "open": 31770.48, "high": 32289.9, "low": 31637.67, "close": 32271.79, "volume": 40.291769, "close_time": 1624751999999}, {"open_time": 1624752000000, "open": 32294.65, "high": 32620.05, "low": 32000.19, "close": 32367.42, "volume": 83.781854, "close_time": 1624755599999}, {"open_time": 1624755600000, "open": 32371.02, "high": 32964.43, "low": 32268.16, "close": 32866.11, "volume": 51.084178, "close_time": 1624759199999}, {"open_time": 1624759200000, "open": 32876.95, "high": 33193.35, "low": 32677.73, "close": 33097.41, "volume": 75.600754, "close_time": 1624762799999}, {"open_time": 1624762800000, "open": 33104.92, "high": 33162.95, "low": 32755.88, "close": 33141.12, "volume": 14.842678, "close_time": 1624766399999}, {"open_time": 1624766400000, "open": 33153.32, "high": 33331.32, "low": 32912.39, "close": 33146.98, "volume": 22.854554, "close_time": 1624769999999}, {"open_time": 1624770000000, "open": 33155.56, "high": 33327.9, "low": 32823.44, "close": 32912.56, "volume": 33.778442, "close_time": 1624773599999}, {"open_time": 1624773600000, "open": 32917.82, "high": 33200.42, "low": 32849.35, "close": 33089.17, "volume": 15.356535, "close_time": 1624777199999}, {"open_time": 1624777200000, "open": 33088.38, "high": 33479.9, "low": 33029.63, "close": 33285.63, "volume": 24.469644, "close_time": 1624780799999}, {"open_time": 1624780800000, "open": 33252.2, "high": 33444.51, "low": 32988.76, "close": 33020.24, "volume": 26.390312, "close_time": 1624784399999}, {"open_time": 1624784400000, "open": 33004.35, "high": 33187.52, "low": 32444.74, "close": 32569.77, "volume": 45.456626, "close_time": 1624787999999}, {"open_time": 1624788000000, "open": 32572.25, "high": 32820.77, "low": 32365.27, "close": 32689.68, "volume": 47.127062, "close_time": 1624791599999}, {"open_time": 1624791600000, "open": 32690.42, "high": 33417.29, "low": 32584.14, "close": 33240.73, "volume": 58.176882, "close_time": 1624795199999}, {"open_time": 1624795200000, "open": 33247.57, "high": 33571.42, "low": 33069.08, "close": 33315.63, "volume": 41.514958, "close_time": 1624798799999}, {"open_time": 1624798800000, "open": 33310.74, "high": 33460.27, "low": 32947.36, "close": 33132.46, "volume": 52.971707, "close_time": 1624802399999}, {"open_time": 1624802400000, "open": 33100.64, "high": 33269.29, "low": 32717.21, "close": 33258.86, "volume": 44.575265, "close_time": 1624805999999}, {"open_time": 1624806000000, "open": 33258.85, "high": 33258.85, "low": 32888.58, "close": 33205.0, "volume": 35.180232, "close_time": 1624809599999}, {"open_time": 1624809600000, "open": 33203.44, "high": 33408.72, "low": 32841.64, "close": 33006.82, "volume": 51.732399, "close_time": 1624813199999}, {"open_time": 1624813200000, "open": 33008.12, "high": 33113.38, "low": 32882.84, "close": 33034.96, "volume": 18.747688, "close_time": 1624816799999}, {"open_time": 1624816800000, "open": 33028.67, "high": 33028.67, "low": 32553.15, "close": 32727.34, "volume": 58.991799, "close_time": 1624820399999}, {"open_time": 1624820400000, "open": 32700.36, "high": 32961.66, "low": 32584.13, "close": 32818.54, "volume": 45.135627, "close_time": 1624823999999}, {"open_time": 1624824000000, "open": 32798.43, "high": 32944.77, "low": 32630.28, "close": 32630.28, "volume": 24.59035, "close_time": 1624827599999}, {"open_time": 1624827600000, "open": 32630.28, "high": 32861.39, "low": 32441.29, "close": 32845.15, "volume": 30.923802, "close_time": 1624831199999}, {"open_time": 1624831200000, "open": 32847.41, "high": 34600.87, "low": 32817.96, "close": 34407.64, "volume": 147.569119, "close_time": 1624834799999}, {"open_time": 1624834800000, "open": 34422.0, "high": 34748.64, "low": 34196.92, "close": 34692.49, "volume": 51.791067, "close_time": 1624838399999}, {"open_time": 1624838400000, "open": 34709.02, "high": 34976.82, "low": 34337.38, "close": 34564.37, "volume": 74.132058, "close_time": 1624841999999}, {"open_time": 1624842000000, "open": 34560.45, "high": 34687.75, "low": 34264.64, "close": 34264.64, "volume": 47.081547, "close_time": 1624845599999}, {"open_time": 1624845600000, "open": 34266.45, "high": 34637.91, "low": 34254.77, "close": 34399.84, "volume": 17.98612, "close_time": 1624849199999}, {"open_time": 1624849200000, "open": 34436.18, "high": 34527.74, "low": 34320.12, "close": 34391.46, "volume": 12.158639, "close_time": 1624852799999}, {"open_time": 1624852800000, "open": 34416.31, "high": 34539.23, "low": 34296.56, "close": 34357.39, "volume": 8.954642, "close_time": 1624856399999}, {"open_time": 1624856400000, "open": 34360.02, "high": 34563.23, "low": 34360.02, "close": 34513.8, "volume": 10.365668, "close_time": 1624859999999}, {"open_time": 1624860000000, "open": 34530.11, "high": 34814.81, "low": 34409.37, "close": 34528.49, "volume": 16.738796, "close_time": 1624863599999}, {"open_time": 1624863600000, "open": 34555.13, "high": 35285.42, "low": 34484.18, "close": 35027.88, "volume": 55.498628, "close_time": 1624867199999}, {"open_time": 1624867200000, "open": 35027.88, "high": 35157.03, "low": 34723.88, "close": 34884.46, "volume": 28.827609, "close_time": 1624870799999}, {"open_time": 1624870800000, "open": 34864.86, "high": 34937.21, "low": 34329.6, "close": 34356.94, "volume": 28.19091, "close_time": 1624874399999}, {"open_time": 1624874400000, "open": 34394.01, "high": 34484.8, "low": 33951.51, "close": 34206.43, "volume": 49.810832, "close_time": 1624877999999}, {"open_time": 1624878000000, "open": 34233.57, "high": 34286.08, "low": 33987.69, "close": 34057.8, "volume": 23.476216, "close_time": 1624881599999}, {"open_time": 1624881600000, "open": 34100.61, "high": 34501.88, "low": 33884.84, "close": 34429.01, "volume": 57.907913, "close_time": 1624885199999}, {"open_time": 1624885200000, "open": 34410.67, "high": 34587.47, "low": 34161.67, "close": 34300.3, "volume": 34.381615, "close_time": 1624888799999}, {"open_time": 1624888800000, "open": 34277.78, "high": 34530.98, "low": 34224.48, "close": 34341.28, "volume": 18.002433, "close_time": 1624892399999}, {"open_time": 1624892400000, "open": 34332.07, "high": 34962.74, "low": 34298.86, "close": 34952.9, "volume": 47.055751, "close_time": 1624895999999}, {"open_time": 1624896000000, "open": 34969.41, "high": 35018.78, "low": 34528.93, "close": 34641.78, "volume": 43.214212, "close_time": 1624899599999}, {"open_time": 1624899600000, "open": 34641.78, "high": 34673.91, "low": 34047.45, "close": 34183.63, "volume": 38.449341, "close_time": 1624903199999}, {"open_time": 1624903200000, "open": 34162.71, "high": 34293.1, "low": 33950.0, "close": 34179.3, "volume": 16.900771, "close_time": 1624906799999}, {"open_time": 1624906800000, "open": 34162.04, "high": 34586.55, "low": 34117.92, "close": 34445.2, "volume": 32.66639, "close_time": 1624910399999}, {"open_time": 1624910400000, "open": 34438.89, "high": 34802.87, "low": 34292.52, "close": 34672.65, "volume": 24.78258, "close_time": 1624913999999}, {"open_time": 1624914000000, "open": 34672.65, "high": 34810.34, "low": 34550.0, "close": 34630.45, "volume": 9.924393, "close_time": 1624917599999}, {"open_time": 1624917600000, "open": 34620.39, "high": 34620.39, "low": 34206.43, "close": 34421.05, "volume": 23.993922, "close_time": 1624921199999}, {"open_time": 1624921200000, "open": 34422.9, "high": 34499.09, "low": 34131.62, "close": 34487.91, "volume": 11.037908, "close_time": 1624924799999}, {"open_time": 1624924800000, "open": 34487.57, "high": 35135.83, "low": 34392.42, "close": 34924.17, "volume": 37.322027, "close_time": 1624928399999}, {"open_time": 1624928400000, "open": 34892.79, "high": 34999.99, "low": 34524.56, "close": 34626.4, "volume": 29.020755, "close_time": 1624931999999}, {"open_time": 1624932000000, "open": 34626.64, "high": 34830.46, "low": 34254.06, "close": 34287.37, "volume": 30.252757, "close_time": 1624935599999}, {"open_time": 1624935600000, "open": 34340.33, "high": 34646.54, "low": 34235.93, "close": 34580.34, "volume": 15.669359, "close_time": 1624939199999}, {"open_time": 1624939200000, "open": 34563.11, "high": 34967.32, "low": 34535.15, "close": 34854.24, "volume": 22.262025, "close_time": 1624942799999}, {"open_time": 1624942800000, "open": 34874.1, "high": 35001.0, "low": 34528.19, "close": 34712.82, "volume": 26.24203, "close_time": 1624946399999}, {"open_time": 1624946400000, "open": 34737.18, "high": 35392.22, "low": 34603.04, "close": 35333.16, "volume": 33.038525, "close_time": 1624949999999}, {"open_time": 1624950000000, "open": 35355.47, "high": 35438.44, "low": 34761.3, "close": 34862.78, "volume": 31.239963, "close_time": 1624953599999}, {"open_time": 1624953600000, "open": 34856.55, "high": 35236.45, "low": 34730.4, "close": 35065.76, "volume": 41.775361, "close_time": 1624957199999}, {"open_time": 1624957200000, "open": 35117.99, "high": 35351.84, "low": 34867.08, "close": 35243.38, "volume": 31.943367, "close_time": 1624960799999}, {"open_time": 1624960800000, "open": 35230.13, "high": 35770.97, "low": 35041.82, "close": 35628.64, "volume": 37.453553, "close_time": 1624964399999}, {"open_time": 1624964400000, "open": 35613.4, "high": 35737.93, "low": 35494.55, "close": 35551.85, "volume": 27.966, "close_time": 1624967999999}, {"open_time": 1624968000000, "open": 35527.7, "high": 35988.04, "low": 35350.7, "close": 35816.89, "volume": 75.59376, "close_time": 1624971599999}, {"open_time": 1624971600000, "open": 35814.79, "high": 36411.58, "low": 35738.46, "close": 36324.35, "volume": 52.268457, "close_time": 1624975199999}, {"open_time": 1624975200000, "open": 36284.97, "high": 36422.24, "low": 36092.96, "close": 36257.13, "volume": 18.546758, "close_time": 1624978799999}, {"open_time": 1624978800000, "open": 36258.16, "high": 36368.19, "low": 35963.41, "close": 36255.99, "volume": 21.916592, "close_time": 1624982399999}, {"open_time": 1624982400000, "open": 36233.54, "high": 36495.27, "low": 36056.69, "close": 36359.0, "volume": 20.074151, "close_time": 1624985999999}, {"open_time": 1624986000000, "open": 36347.03, "high": 36605.26, "low": 36152.23, "close": 36375.65, "volume": 29.468648, "close_time": 1624989599999}, {"open_time": 1624989600000, "open": 36373.61, "high": 36390.43, "low": 36136.59, "close": 36273.75, "volume": 9.794332, "close_time": 1624993199999}, {"open_time": 1624993200000, "open": 36258.41, "high": 36394.53, "low": 36216.25, "close": 36384.39, "volume": 7.482892, "close_time": 1624996799999}, {"open_time": 1624996800000, "open": 36395.83, "high": 36473.14, "low": 36125.27, "close": 36168.34, "volume": 10.634493, "close_time": 1625000399999}, {"open_time": 1625000400000, "open": 36173.24, "high": 36316.52, "low": 36116.96, "close": 36230.78, "volume": 11.763886, "close_time": 1625003999999}, {"open_time": 1625004000000, "open": 36238.64, "high": 36257.85, "low": 35691.63, "close": 35937.5, "volume": 27.189944, "close_time": 1625007599999}, {"open_time": 1625007600000, "open": 35925.27, "high": 36105.63, "low": 35836.25, "close": 35922.17, "volume": 7.629815, "close_time": 1625011199999}, {"open_time": 1625011200000, "open": 35894.9, "high": 36088.87, "low": 35647.26, "close": 35884.44, "volume": 13.582087, "close_time": 1625014799999}, {"open_time": 1625014800000, "open": 35849.3, "high": 35953.04, "low": 35735.39, "close": 35824.27, "volume": 6.576211, "close_time": 1625018399999}, {"open_time": 1625018400000, "open": 35843.61, "high": 35908.89, "low": 35675.6, "close": 35782.93, "volume": 4.827424, "close_time": 1625021999999}, {"open_time": 1625022000000, "open": 35756.0, "high": 35756.0, "low": 34988.06, "close": 35050.79, "volume": 51.544887, "close_time": 1625025599999}, {"open_time": 1625025600000, "open": 35102.43, "high": 35278.78, "low": 34689.1, "close": 34756.91, "volume": 29.289596, "close_time": 1625029199999}, {"open_time": 1625029200000, "open": 34745.57, "high": 34943.43, "low": 34673.66, "close": 34774.53, "volume": 15.531867, "close_time": 1625032799999}, {"open_time": 1625032800000, "open": 34774.5, "high": 35131.88, "low": 34750.0, "close": 35019.82, "volume": 6.295571, "close_time": 1625036399999}, {"open_time": 1625036400000, "open": 35034.51, "high": 35280.87, "low": 34887.07, "close": 35234.41, "volume": 17.779941, "close_time": 1625039999999}, {"open_time": 1625040000000, "open": 35211.33, "high": 35330.05, "low": 34537.5, "close": 34605.18, "volume": 24.314506, "close_time": 1625043599999}, {"open_time": 1625043600000, "open": 34595.66, "high": 34742.12, "low": 34406.7, "close": 34629.62, "volume": 28.995644, "close_time": 1625047199999}, {"open_time": 1625047200000, "open": 34634.18, "high": 34875.35, "low": 34555.28, "close": 34759.43, "volume": 31.351026, "close_time": 1625050799999}, {"open_time": 1625050800000, "open": 34792.31, "high": 34987.25, "low": 34562.5, "close": 34848.44, "volume": 33.400294, "close_time": 1625054399999}, {"open_time": 1625054400000, "open": 34834.32, "high": 35008.47, "low": 34579.12, "close": 34649.22, "volume": 33.59766, "close_time": 1625057999999}, {"open_time": 1625058000000, "open": 34648.17, "high": 34750.0, "low": 34460.3, "close": 34735.88, "volume": 20.52366, "close_time": 1625061599999}, {"open_time": 1625061600000, "open": 34729.93, "high": 34817.72, "low": 34499.97, "close": 34598.62, "volume": 19.156447, "close_time": 1625065199999}, {"open_time": 1625065200000, "open": 34598.62, "high": 34616.72, "low": 34087.0, "close": 34208.08, "volume": 54.989307, "close_time": 1625068799999}, {"open_time": 1625068800000, "open": 34202.49, "high": 34360.05, "low": 34013.34, "close": 34135.31, "volume": 15.893742, "close_time": 1625072399999}, {"open_time": 1625072400000, "open": 34143.58, "high": 34773.01, "low": 34130.0, "close": 34705.09, "volume": 35.26097, "close_time": 1625075999999}, {"open_time": 1625076000000, "open": 34710.11, "high": 34900.14, "low": 34561.81, "close": 34820.94, "volume": 22.466087, "close_time": 1625079599999}, {"open_time": 1625079600000, "open": 34829.65, "high": 34833.01, "low": 34650.14, "close": 34750.59, "volume": 8.055776, "close_time": 1625083199999}, {"open_time": 1625083200000, "open": 34748.83, "high": 35081.34, "low": 34385.45, "close": 34579.5, "volume": 27.294327, "close_time": 1625086799999}, {"open_time": 1625086800000, "open": 34629.38, "high": 35000.0, "low": 34591.34, "close": 34807.19, "volume": 20.362966, "close_time": 1625090399999}, {"open_time": 1625090400000, "open": 34822.89, "high": 34924.03, "low": 34634.49, "close": 34890.32, "volume": 17.388242, "close_time": 1625093999999}, {"open_time": 1625094000000, "open": 34909.1, "high": 35197.52, "low": 34909.1, "close": 35036.58, "volume": 20.191039, "close_time": 1625097599999}, {"open_time": 1625097600000, "open": 35048.78, "high": 35048.78, "low": 34715.52, "close": 34727.95, "volume": 26.338632, "close_time": 1625101199999}, {"open_time": 1625101200000, "open": 34727.95, "high": 35022.67, "low": 34723.44, "close": 34968.99, "volume": 20.002944, "close_time": 1625104799999}, {"open_time": 1625104800000, "open": 34948.12, "high": 34966.88, "low": 34232.19, "close": 34336.95, "volume": 36.960522, "close_time": 1625108399999}, {"open_time": 1625108400000, "open": 34323.8, "high": 34398.57, "low": 34118.84, "close": 34118.84, "volume": 14.255102, "close_time": 1625111999999}, {"open_time": 1625112000000, "open": 34117.83, "high": 34330.0, "low": 34070.0, "close": 34330.0, "volume": 10.807105, "close_time": 1625115599999}, {"open_time": 1625115600000, "open": 34330.0, "high": 34407.26, "low": 34184.42, "close": 34351.9, "volume": 3.6507, "close_time": 1625119199999}, {"open_time": 1625119200000, "open": 34311.86, "high": 34456.06, "low": 33417.1, "close": 33519.13, "volume": 56.643719, "close_time": 1625122799999}, {"open_time": 1625122800000, "open": 33504.62, "high": 33652.45, "low": 33280.0, "close": 33361.55, "volume": 47.904409, "close_time": 1625126399999}, {"open_time": 1625126400000, "open": 33352.58, "high": 33547.33, "low": 33202.51, "close": 33460.65, "volume": 41.393842, "close_time": 1625129999999}, {"open_time": 1625130000000, "open": 33470.0, "high": 33528.7, "low": 33124.62, "close": 33267.9, "volume": 20.088763, "close_time": 1625133599999}, {"open_time": 1625133600000, "open": 33275.97, "high": 33386.14, "low": 33012.24, "close": 33216.55, "volume": 24.904112, "close_time": 1625137199999}, {"open_time": 1625137200000, "open": 33192.23, "high": 33745.56, "low": 33192.23, "close": 33719.23, "volume": 39.283023, "close_time": 1625140799999}, {"open_time": 1625140800000, "open": 33719.23, "high": 33842.53, "low": 33448.64, "close": 33654.23, "volume": 51.472337, "close_time": 1625144399999}, {"open_time": 1625144400000, "open": 33663.29, "high": 33798.7, "low": 33397.27, "close": 33397.27, "volume": 19.468085, "close_time": 1625147999999}, {"open_time": 1625148000000, "open": 33397.26, "high": 33612.04, "low": 33059.75, "close": 33159.74, "volume": 47.296984, "close_time": 1625151599999}, {"open_time": 1625151600000, "open": 33199.02, "high": 33663.61, "low": 33183.95, "close": 33443.57, "volume": 47.039628, "close_time": 1625155199999}, {"open_time": 1625155200000, "open": 33434.18, "high": 33539.86, "low": 33134.29, "close": 33157.46, "volume": 37.315877, "close_time": 1625158799999}, {"open_time": 1625158800000, "open": 33150.21, "high": 33554.76, "low": 33102.33, "close": 33488.52, "volume": 34.098131, "close_time": 1625162399999}, {"open_time": 1625162400000, "open": 33517.06, "high": 33649.93, "low": 33235.88, "close": 33312.21, "volume": 26.199475, "close_time": 1625165999999}, {"open_time": 1625166000000, "open": 33349.15, "high": 33367.47, "low": 32720.03, "close": 33097.22, "volume": 84.872302, "close_time": 1625169599999}, {"open_time": 1625169600000, "open": 33097.69, "high": 33454.48, "low": 33097.69, "close": 33411.75, "volume": 26.984064, "close_time": 1625173199999}, {"open_time": 1625173200000, "open": 33403.56, "high": 33615.56, "low": 33247.45, "close": 33501.29, "volume": 29.106073, "close_time": 1625176799999}, {"open_time": 1625176800000, "open": 33507.74, "high": 33633.7, "low": 33445.99, "close": 33538.69, "volume": 18.212221, "close_time": 1625180399999}, {"open_time": 1625180400000, "open": 33549.35, "high": 33648.86, "low": 33289.05, "close": 33506.98, "volume": 22.189089, "close_time": 1625183999999}, {"open_time": 1625184000000, "open": 33502.26, "high": 33971.12, "low": 33430.54, "close": 33774.07, "volume": 33.824896, "close_time": 1625187599999}, {"open_time": 1625187600000, "open": 33792.32, "high": 33803.76, "low": 33235.88, "close": 33256.22, "volume": 19.217401, "close_time": 1625191199999}, {"open_time": 1625191200000, "open": 33267.09, "high": 33341.8, "low": 33139.73, "close": 33255.65, "volume": 23.474239, "close_time": 1625194799999}, {"open_time": 1625194800000, "open": 33258.82, "high": 33258.82, "low": 32777.77, "close": 32911.18, "volume": 32.331383, "close_time": 1625198399999}, {"open_time": 1625198400000, "open": 32909.96, "high": 33178.48, "low": 32851.7, "close": 33143.84, "volume": 34.161687, "close_time": 1625201999999}, {"open_time": 1625202000000, "open": 33112.85, "high": 33211.87, "low": 32698.4, "close": 32852.0, "volume": 24.015804, "close_time": 1625205599999}, {"open_time": 1625205600000, "open": 32847.24, "high": 32983.58, "low": 32709.34, "close": 32971.06, "volume": 25.798549, "close_time": 1625209199999}, {"open_time": 1625209200000, "open": 32961.24, "high": 33503.94, "low": 32893.29, "close": 33360.77, "volume": 37.739542, "close_time": 1625212799999}, {"open_time": 1625212800000, "open": 33358.29, "high": 33606.96, "low": 33243.42, "close": 33376.93, "volume": 39.259567, "close_time": 1625216399999}, {"open_time": 1625216400000, "open": 33357.98, "high": 33377.31, "low": 32877.21, "close": 32971.55, "volume": 37.150071, "close_time": 1625219999999}, {"open_time": 1625220000000, "open": 32960.78, "high": 33085.27, "low": 32762.28, "close": 32986.68, "volume": 26.564226, "close_time": 1625223599999}, {"open_time": 1625223600000, "open": 33027.53, "high": 33249.99, "low": 32851.34, "close": 33027.39, "volume": 27.195931, "close_time": 1625227199999}, {"open_time": 1625227200000, "open": 33016.9, "high": 33311.45, "low": 32872.05, "close": 33228.02, "volume": 39.569675, "close_time": 1625230799999}, {"open_time": 1625230800000, "open": 33248.76, "high": 33556.7, "low": 33115.17, "close": 33483.02, "volume": 23.191137, "close_time": 1625234399999}, {"open_time": 1625234400000, "open": 33490.65, "high": 33733.54, "low": 33300.06, "close": 33659.09, "volume": 24.349905, "close_time": 1625237999999}, {"open_time": 1625238000000, "open": 33653.05, "high": 33706.15, "low": 33383.25, "close": 33706.15, "volume": 22.929637, "close_time": 1625241599999}, {"open_time": 1625241600000, "open": 33700.12, "high": 33779.36, "low": 33425.6, "close": 33622.16, "volume": 29.232754, "close_time": 1625245199999}, {"open_time": 1625245200000, "open": 33601.37, "high": 33687.6, "low": 33332.21, "close": 33458.48, "volume": 58.876619, "close_time": 1625248799999}, {"open_time": 1625248800000, "open": 33461.61, "high": 33461.61, "low": 33246.31, "close": 33305.22, "volume": 17.024525, "close_time": 1625252399999}, {"open_time": 1625252400000, "open": 33296.26, "high": 33343.3, "low": 33116.12, "close": 33343.3, "volume": 12.678345, "close_time": 1625255999999}, {"open_time": 1625256000000, "open": 33322.59, "high": 33322.59, "low": 33045.45, "close": 33117.73, "volume": 15.531457, "close_time": 1625259599999}, {"open_time": 1625259600000, "open": 33130.74, "high": 33498.22, "low": 33087.99, "close": 33456.28, "volume": 20.387458, "close_time": 1625263199999}, {"open_time": 1625263200000, "open": 33458.7, "high": 33716.75, "low": 33408.11, "close": 33716.75, "volume": 7.361951, "close_time": 1625266799999}, {"open_time": 1625266800000, "open": 33695.87, "high": 33904.57, "low": 33620.28, "close": 33796.99, "volume": 22.64662, "close_time": 1625270399999}, {"open_time": 1625270400000, "open": 33831.62, "high": 33905.28, "low": 33458.28, "close": 33517.83, "volume": 7.650358, "close_time": 1625273999999}, {"open_time": 1625274000000, "open": 33541.52, "high": 33774.09, "low": 33541.52, "close": 33677.27, "volume": 8.43374, "close_time": 1625277599999}, {"open_time": 1625277600000, "open": 33675.0, "high": 33675.0, "low": 33480.44, "close": 33503.69, "volume": 6.103325, "close_time": 1625281199999}, {"open_time": 1625281200000, "open": 33524.16, "high": 33567.59, "low": 33322.38, "close": 33496.23, "volume": 12.389677, "close_time": 1625284799999}, {"open_time": 1625284800000, "open": 33513.07, "high": 33687.68, "low": 33454.54, "close": 33666.6, "volume": 5.609216, "close_time": 1625288399999}, {"open_time": 1625288400000, "open": 33681.64, "high": 33799.27, "low": 33570.0, "close": 33729.0, "volume": 5.081684, "close_time": 1625291999999}, {"open_time": 1625292000000, "open": 33682.55, "high": 33843.81, "low": 33645.63, "close": 33688.45, "volume": 4.430512, "close_time": 1625295599999}, {"open_time": 1625295600000, "open": 33630.87, "high": 34652.28, "low": 33620.88, "close": 34488.88, "volume": 51.238622, "close_time": 1625299199999}, {"open_time": 1625299200000, "open": 34513.16, "high": 34643.68, "low": 34404.6, "close": 34523.04, "volume": 19.405339, "close_time": 1625302799999}, {"open_time": 1625302800000, "open": 34517.84, "high": 34769.0, "low": 34485.51, "close": 34638.6, "volume": 25.99742, "close_time": 1625306399999}, {"open_time": 1625306400000, "open": 34636.51, "high": 34701.04, "low": 34525.48, "close": 34609.51, "volume": 17.398115, "close_time": 1625309999999}, {"open_time": 1625310000000, "open": 34587.45, "high": 34620.4, "low": 34439.9, "close": 34602.39, "volume": 7.795872, "close_time": 1625313599999}, {"open_time": 1625313600000, "open": 34605.27, "high": 34807.59, "low": 34488.01, "close": 34554.79, "volume": 21.996871, "close_time": 1625317199999}, {"open_time": 1625317200000, "open": 34548.65, "high": 34708.03, "low": 34473.43, "close": 34701.95, "volume": 12.998713, "close_time": 1625320799999}, {"open_time": 1625320800000, "open": 34682.5, "high": 34750.0, "low": 34605.13, "close": 34671.36, "volume": 7.651796, "close_time": 1625324399999}, {"open_time": 1625324400000, "open": 34687.4, "high": 34734.79, "low": 34523.46, "close": 34618.47, "volume": 4.827121, "close_time": 1625327999999}, {"open_time": 1625328000000, "open": 34625.06, "high": 34660.24, "low": 34491.22, "close": 34547.49, "volume": 8.391617, "close_time": 1625331599999}, {"open_time": 1625331600000, "open": 34536.69, "high": 34943.45, "low": 34536.69, "close": 34782.87, "volume": 15.692312, "close_time": 1625335199999}, {"open_time": 1625335200000, "open": 34785.0, "high": 34785.0, "low": 34604.26, "close": 34671.22, "volume": 9.542362, "close_time": 1625338799999}, {"open_time": 1625338800000, "open": 34595.08, "high": 34786.48, "low": 34594.22, "close": 34747.66, "volume": 8.146781, "close_time": 1625342399999}, {"open_time": 1625342400000, "open": 34737.37, "high": 34841.33, "low": 34629.62, "close": 34714.93, "volume": 5.579998, "close_time": 1625345999999}, {"open_time": 1625346000000, "open": 34719.83, "high": 34905.72, "low": 34543.78, "close": 34548.56, "volume": 19.380799, "close_time": 1625349599999}, {"open_time": 1625349600000, "open": 34560.27, "high": 34647.15, "low": 34271.74, "close": 34563.37, "volume": 32.607848, "close_time": 1625353199999}, {"open_time": 1625353200000, "open": 34572.93, "high": 34699.99, "low": 34339.79, "close": 34680.62, "volume": 11.123788, "close_time": 1625356799999}, {"open_time": 1625356800000, "open": 34648.23, "high": 34767.64, "low": 34484.84, "close": 34524.88, "volume": 16.073641, "close_time": 1625360399999}, {"open_time": 1625360400000, "open": 34499.06, "high": 34590.11, "low": 34374.99, "close": 34445.53, "volume": 8.345769, "close_time": 1625363999999}, {"open_time": 1625364000000, "open": 34433.33, "high": 34645.07, "low": 34412.51, "close": 34602.47, "volume": 3.839072, "close_time": 1625367599999}, {"open_time": 1625367600000, "open": 34587.32, "high": 34758.47, "low": 34587.32, "close": 34641.75, "volume": 12.492641, "close_time": 1625371199999}, {"open_time": 1625371200000, "open": 34629.59, "high": 34837.29, "low": 34629.59, "close": 34769.45, "volume": 4.811443, "close_time": 1625374799999}, {"open_time": 1625374800000, "open": 34730.81, "high": 35301.39, "low": 34698.86, "close": 35202.57, "volume": 22.777883, "close_time": 1625378399999}, {"open_time": 1625378400000, "open": 35209.87, "high": 35445.46, "low": 35071.74, "close": 35413.6, "volume": 17.524913, "close_time": 1625381999999}, {"open_time": 1625382000000, "open": 35403.56, "high": 35700.0, "low": 35359.81, "close": 35590.53, "volume": 28.970161, "close_time": 1625385599999}, {"open_time": 1625385600000, "open": 35601.18, "high": 35686.24, "low": 35389.01, "close": 35541.4, "volume": 23.21943, "close_time": 1625389199999}, {"open_time": 1625389200000, "open": 35546.12, "high": 35546.12, "low": 35364.97, "close": 35479.35, "volume": 7.326317, "close_time": 1625392799999}, {"open_time": 1625392800000, "open": 35492.2, "high": 35608.67, "low": 35446.06, "close": 35584.66, "volume": 6.056951, "close_time": 1625396399999}, {"open_time": 1625396400000, "open": 35577.01, "high": 35598.09, "low": 35480.5, "close": 35516.35, "volume": 9.349414, "close_time": 1625399999999}, {"open_time": 1625400000000, "open": 35520.95, "high": 35558.04, "low": 35239.12, "close": 35261.71, "volume": 8.640514, "close_time": 1625403599999}, {"open_time": 1625403600000, "open": 35298.24, "high": 35420.93, "low": 35284.06, "close": 35364.33, "volume": 3.505709, "close_time": 1625407199999}, {"open_time": 1625407200000, "open": 35376.0, "high": 35498.03, "low": 35309.88, "close": 35455.89, "volume": 3.800744, "close_time": 1625410799999}, {"open_time": 1625410800000, "open": 35479.76, "high": 35566.67, "low": 35414.7, "close": 35502.84, "volume": 4.620833, "close_time": 1625414399999}, {"open_time": 1625414400000, "open": 35531.69, "high": 35676.12, "low": 35445.55, "close": 35458.87, "volume": 9.27657, "close_time": 1625417999999}, {"open_time": 1625418000000, "open": 35475.74, "high": 35581.44, "low": 35394.21, "close": 35549.93, "volume": 16.224652, "close_time": 1625421599999}, {"open_time": 1625421600000, "open": 35552.56, "high": 35552.56, "low": 35384.19, "close": 35511.43, "volume": 9.185205, "close_time": 1625425199999}, {"open_time": 1625425200000, "open": 35517.8, "high": 35600.0, "low": 35484.85, "close": 35593.32, "volume": 3.225403, "close_time": 1625428799999}, {"open_time": 1625428800000, "open": 35556.57, "high": 35560.1, "low": 35457.08, "close": 35552.25, "volume": 4.008711, "close_time": 1625432399999}, {"open_time": 1625432400000, "open": 35546.09, "high": 35955.94, "low": 35492.32, "close": 35904.89, "volume": 20.49281, "close_time": 1625435999999}, {"open_time": 1625436000000, "open": 35904.89, "high": 35904.89, "low": 35306.39, "close": 35377.1, "volume": 21.247997, "close_time": 1625439599999}, {"open_time": 1625439600000, "open": 35344.06, "high": 35483.99, "low": 35202.72, "close": 35280.51, "volume": 25.743124, "close_time": 1625443199999}, {"open_time": 1625443200000, "open": 35271.85, "high": 35271.85, "low": 34765.22, "close": 34842.11, "volume": 34.806458, "close_time": 1625446799999}, {"open_time": 1625446800000, "open": 34830.48, "high": 34924.38, "low": 34451.74, "close": 34549.84, "volume": 36.837322, "close_time": 1625450399999}, {"open_time": 1625450400000, "open": 34559.3, "high": 34643.99, "low": 34317.96, "close": 34414.14, "volume": 34.767036, "close_time": 1625453999999}, {"open_time": 1625454000000, "open": 34435.57, "high": 34529.12, "low": 34206.13, "close": 34383.15, "volume": 19.568359, "close_time": 1625457599999}, {"open_time": 1625457600000, "open": 34315.88, "high": 34418.93, "low": 34018.97, "close": 34194.57, "volume": 46.434167, "close_time": 1625461199999}, {"open_time": 1625461200000, "open": 34198.85, "high": 34364.66, "low": 34071.95, "close": 34355.06, "volume": 25.733131, "close_time": 1625464799999}, {"open_time": 1625464800000, "open": 34339.41, "high": 34389.35, "low": 34225.29, "close": 34306.45, "volume": 11.967496, "close_time": 1625468399999}, {"open_time": 1625468400000, "open": 34309.14, "high": 34309.14, "low": 34073.43, "close": 34250.13, "volume": 12.883393, "close_time": 1625471999999}, {"open_time": 1625472000000, "open": 34247.37, "high": 34308.32, "low": 34122.58, "close": 34212.93, "volume": 5.241191, "close_time": 1625475599999}, {"open_time": 1625475600000, "open": 34293.48, "high": 34426.42, "low": 34281.38, "close": 34305.48, "volume": 3.359091, "close_time": 1625479199999}, {"open_time": 1625479200000, "open": 34304.05, "high": 34548.31, "low": 34304.05, "close": 34470.32, "volume": 5.889973, "close_time": 1625482799999}, {"open_time": 1625482800000, "open": 34470.75, "high": 34479.02, "low": 33318.18, "close": 33413.98, "volume": 58.75486, "close_time": 1625486399999}, {"open_time": 1625486400000, "open": 33375.27, "high": 33601.07, "low": 33312.2, "close": 33453.08, "volume": 24.180648, "close_time": 1625489999999}, {"open_time": 1625490000000, "open": 33466.43, "high": 33743.45, "low": 33466.43, "close": 33618.42, "volume": 12.923857, "close_time": 1625493599999}, {"open_time": 1625493600000, "open": 33619.47, "high": 33718.35, "low": 33551.52, "close": 33709.67, "volume": 6.802208, "close_time": 1625497199999}, {"open_time": 1625497200000, "open": 33683.91, "high": 33770.5, "low": 33481.45, "close": 33615.12, "volume": 10.94022, "close_time": 1625500799999}, {"open_time": 1625500800000, "open": 33545.85, "high": 33738.55, "low": 33541.59, "close": 33635.21, "volume": 9.799589, "close_time": 1625504399999}, {"open_time": 1625504400000, "open": 33650.81, "high": 33720.13, "low": 33138.52, "close": 33691.51, "volume": 20.025418, "close_time": 1625507999999}, {"open_time": 1625508000000, "open": 33707.39, "high": 34192.37, "low": 33707.39, "close": 33995.07, "volume": 26.001699, "close_time": 1625511599999}, {"open_time": 1625511600000, "open": 33996.47, "high": 34274.69, "low": 33996.47, "close": 34137.29, "volume": 6.322829, "close_time": 1625515199999}, {"open_time": 1625515200000, "open": 34126.51, "high": 34173.87, "low": 33731.63, "close": 33830.69, "volume": 16.199878, "close_time": 1625518799999}, {"open_time": 1625518800000, "open": 33852.77, "high": 34208.01, "low": 33852.77, "close": 34146.7, "volume": 9.77515, "close_time": 1625522399999}, {"open_time": 1625522400000, "open": 34180.55, "high": 34180.55, "low": 33961.64, "close": 33981.48, "volume": 6.009819, "close_time": 1625525999999}, {"open_time": 1625526000000, "open": 33991.81, "high": 34106.25, "low": 33675.58, "close": 33704.45, "volume": 6.94844, "close_time": 1625529599999}, {"open_time": 1625529600000, "open": 33693.05, "high": 34164.64, "low": 33649.98, "close": 34041.98, "volume": 21.52415, "close_time": 1625533199999}, {"open_time": 1625533200000, "open": 34058.9, "high": 34058.9, "low": 33766.53, "close": 33766.53, "volume": 7.531005, "close_time": 1625536799999}, {"open_time": 1625536800000, "open": 33763.57, "high": 33929.8, "low": 33699.33, "close": 33927.57, "volume": 5.053775, "close_time": 1625540399999}, {"open_time": 1625540400000, "open": 33900.59, "high": 33974.67, "low": 33843.62, "close": 33913.93, "volume": 3.611834, "close_time": 1625543999999}, {"open_time": 1625544000000, "open": 33939.25, "high": 34796.04, "low": 33939.25, "close": 34660.72, "volume": 41.799131, "close_time": 1625547599999}, {"open_time": 1625547600000, "open": 34666.2, "high": 34849.49, "low": 34627.99, "close": 34792.72, "volume": 12.877521, "close_time": 1625551199999}, {"open_time": 1625551200000, "open": 34817.51, "high": 34817.51, "low": 34648.73, "close": 34683.86, "volume": 4.356759, "close_time": 1625554799999}, {"open_time": 1625554800000, "open": 34703.43, "high": 34953.75, "low": 34703.43, "close": 34877.53, "volume": 3.493384, "close_time": 1625558399999}, {"open_time": 1625558400000, "open": 34897.61, "high": 35098.77, "low": 34720.09, "close": 34983.08, "volume": 9.641185, "close_time": 1625561999999}, {"open_time": 1625562000000, "open": 35015.28, "high": 35015.28, "low": 34034.78, "close": 34209.24, "volume": 46.0278, "close_time": 1625565599999}, {"open_time": 1625565600000, "open": 34194.32, "high": 34205.42, "low": 33777.77, "close": 33916.36, "volume": 19.123223, "close_time": 1625569199999}, {"open_time": 1625569200000, "open": 33906.88, "high": 34273.37, "low": 33740.31, "close": 34074.07, "volume": 20.456664, "close_time": 1625572799999}, {"open_time": 1625572800000, "open": 34067.54, "high": 34429.48, "low": 33806.8, "close": 34394.15, "volume": 30.689292, "close_time": 1625576399999}, {"open_time": 1625576400000, "open": 34390.49, "high": 34500.0, "low": 33939.51, "close": 34155.53, "volume": 30.449634, "close_time": 1625579999999}, {"open_time": 1625580000000, "open": 34141.38, "high": 34234.87, "low": 33975.04, "close": 34153.75, "volume": 12.565103, "close_time": 1625583599999}, {"open_time": 1625583600000, "open": 34082.99, "high": 34172.27, "low": 33894.09, "close": 34049.96, "volume": 21.932479, "close_time": 1625587199999}, {"open_time": 1625587200000, "open": 34060.93, "high": 34121.43, "low": 33760.69, "close": 34055.13, "volume": 15.456226, "close_time": 1625590799999}, {"open_time": 1625590800000, "open": 34052.42, "high": 34052.42, "low": 33532.93, "close": 33926.38, "volume": 25.620626, "close_time": 1625594399999}, {"open_time": 1625594400000, "open": 33941.5, "high": 34099.05, "low": 33793.36, "close": 33837.26, "volume": 19.952202, "close_time": 1625597999999}, {"open_time": 1625598000000, "open": 33829.02, "high": 34175.99, "low": 33767.44, "close": 34018.51, "volume": 21.562571, "close_time": 1625601599999}, {"open_time": 1625601600000, "open": 34028.51, "high": 34096.36, "low": 33848.52, "close": 33940.73, "volume": 10.199499, "close_time": 1625605199999}, {"open_time": 1625605200000, "open": 33942.67, "high": 33972.0, "low": 33616.83, "close": 33775.61, "volume": 13.483448, "close_time": 1625608799999}, {"open_time": 1625608800000, "open": 33756.24, "high": 34164.45, "low": 33691.62, "close": 34019.48, "volume": 13.190616, "close_time": 1625612399999}, {"open_time": 1625612400000, "open": 34009.99, "high": 34327.74, "low": 33972.91, "close": 34217.95, "volume": 8.955099, "close_time": 1625615999999}, {"open_time": 1625616000000, "open": 34178.7, "high": 34403.13, "low": 33952.66, "close": 34162.22, "volume": 13.410531, "close_time": 1625619599999}, {"open_time": 1625619600000, "open": 34162.39, "high": 34264.99, "low": 33982.39, "close": 34228.57, "volume": 15.382585, "close_time": 1625623199999}, {"open_time": 1625623200000, "open": 34233.6, "high": 34287.05, "low": 33994.32, "close": 34274.91, "volume": 7.667864, "close_time": 1625626799999}, {"open_time": 1625626800000, "open": 34284.08, "high": 34544.33, "low": 34166.72, "close": 34451.59, "volume": 21.255928, "close_time": 1625630399999}, {"open_time": 1625630400000, "open": 34465.09, "high": 34800.0, "low": 34377.48, "close": 34725.28, "volume": 15.897685, "close_time": 1625633999999}, {"open_time": 1625634000000, "open": 34715.41, "high": 34882.49, "low": 34573.27, "close": 34801.94, "volume": 10.223615, "close_time": 1625637599999}, {"open_time": 1625637600000, "open": 34816.6, "high": 34882.35, "low": 34650.33, "close": 34697.17, "volume": 4.559311, "close_time": 1625641199999}, {"open_time": 1625641200000, "open": 34727.58, "high": 34915.71, "low": 34530.78, "close": 34711.47, "volume": 14.696565, "close_time": 1625644799999}, {"open_time": 1625644800000, "open": 34715.16, "high": 34941.16, "low": 34673.68, "close": 34804.68, "volume": 12.715138, "close_time": 1625648399999}, {"open_time": 1625648400000, "open": 34807.55, "high": 34847.51, "low": 34650.64, "close": 34690.27, "volume": 4.090548, "close_time": 1625651999999}, {"open_time": 1625652000000, "open": 34672.8, "high": 34732.35, "low": 34461.63, "close": 34625.55, "volume": 6.09674, "close_time": 1625655599999}, {"open_time": 1625655600000, "open": 34601.87, "high": 34987.32, "low": 34580.44, "close": 34771.16, "volume": 7.28705, "close_time": 1625659199999}, {"open_time": 1625659200000, "open": 34854.61, "high": 35050.0, "low": 34726.05, "close": 34837.78, "volume": 13.470571, "close_time": 1625662799999}, {"open_time": 1625662800000, "open": 34841.28, "high": 34867.05, "low": 34637.07, "close": 34817.43, "volume": 8.991719, "close_time": 1625666399999}, {"open_time": 1625666400000, "open": 34863.56, "high": 34865.84, "low": 34544.94, "close": 34634.55, "volume": 7.109188, "close_time": 1625669999999}, {"open_time": 1625670000000, "open": 34636.25, "high": 34684.18, "low": 34481.41, "close": 34508.46, "volume": 5.276872, "close_time": 1625673599999}, {"open_time": 1625673600000, "open": 34542.37, "high": 34622.71, "low": 34410.19, "close": 34582.12, "volume": 7.823048, "close_time": 1625677199999}, {"open_time": 1625677200000, "open": 34528.91, "high": 34673.55, "low": 34484.07, "close": 34645.69, "volume": 3.019368, "close_time": 1625680799999}, {"open_time": 1625680800000, "open": 34626.66, "high": 34777.14, "low": 34557.07, "close": 34672.36, "volume": 12.497069, "close_time": 1625684399999}, {"open_time": 1625684400000, "open": 34666.66, "high": 34729.3, "low": 34544.18, "close": 34604.8, "volume": 6.007755, "close_time": 1625687999999}, {"open_time": 1625688000000, "open": 34609.99, "high": 34627.45, "low": 34493.37, "close": 34534.56, "volume": 5.436003, "close_time": 1625691599999}, {"open_time": 1625691600000, "open": 34522.76, "high": 34531.65, "low": 34117.04, "close": 34238.58, "volume": 17.848839, "close_time": 1625695199999}, {"open_time": 1625695200000, "open": 34223.79, "high": 34288.35, "low": 34063.52, "close": 34109.65, "volume": 6.912302, "close_time": 1625698799999}, {"open_time": 1625698800000, "open": 34100.0, "high": 34104.5, "low": 33789.71, "close": 33856.82, "volume": 21.252548, "close_time": 1625702399999}, {"open_time": 1625702400000, "open": 33849.49, "high": 33910.81, "low": 33104.22, "close": 33238.32, "volume": 41.201843, "close_time": 1625705999999}, {"open_time": 1625706000000, "open": 33209.02, "high": 33444.96, "low": 33192.13, "close": 33292.36, "volume": 9.571367, "close_time": 1625709599999}, {"open_time": 1625709600000, "open": 33287.52, "high": 33410.0, "low": 33280.13, "close": 33369.18, "volume": 9.71894, "close_time": 1625713199999}, {"open_time": 1625713200000, "open": 33369.21, "high": 33416.76, "low": 33035.18, "close": 33315.52, "volume": 16.880073, "close_time": 1625716799999}, {"open_time": 1625716800000, "open": 33300.34, "high": 33351.43, "low": 33153.79, "close": 33305.12, "volume": 13.864925, "close_time": 1625720399999}, {"open_time": 1625720400000, "open": 33320.49, "high": 33331.93, "low": 32868.51, "close": 32869.32, "volume": 17.476648, "close_time": 1625723999999}, {"open_time": 1625724000000, "open": 32888.82, "high": 33488.0, "low": 32870.9, "close": 33118.92, "volume": 18.769568, "close_time": 1625727599999}, {"open_time": 1625727600000, "open": 33105.43, "high": 33256.67, "low": 32266.21, "close": 32491.92, "volume": 57.618303, "close_time": 1625731199999}, {"open_time": 1625731200000, "open": 32482.93, "high": 32612.08, "low": 32230.02, "close": 32565.3, "volume": 33.649298, "close_time": 1625734799999}, {"open_time": 1625734800000, "open": 32584.71, "high": 32685.11, "low": 32432.42, "close": 32594.6, "volume": 7.776295, "close_time": 1625738399999}, {"open_time": 1625738400000, "open": 32526.78, "high": 32742.72, "low": 32461.97, "close": 32547.81, "volume": 9.021546, "close_time": 1625741999999}, {"open_time": 1625742000000, "open": 32479.56, "high": 32731.59, "low": 32082.19, "close": 32687.31, "volume": 30.266249, "close_time": 1625745599999}, {"open_time": 1625745600000, "open": 32685.8, "high": 32985.25, "low": 32494.2, "close": 32593.44, "volume": 24.951064, "close_time": 1625749199999}, {"open_time": 1625749200000, "open": 32595.69, "high": 32649.33, "low": 32356.62, "close": 32493.87, "volume": 11.534804, "close_time": 1625752799999}, {"open_time": 1625752800000, "open": 32484.4, "high": 32794.75, "low": 32484.4, "close": 32760.18, "volume": 13.322111, "close_time": 1625756399999}, {"open_time": 1625756400000, "open": 32770.68, "high": 32925.05, "low": 32714.76, "close": 32894.99, "volume": 15.995709, "close_time": 1625759999999}, {"open_time": 1625760000000, "open": 32879.68, "high": 32956.3, "low": 32657.16, "close": 32887.55, "volume": 10.310043, "close_time": 1625763599999}, {"open_time": 1625763600000, "open": 32883.65, "high": 33011.05, "low": 32794.86, "close": 32860.56, "volume": 6.981395, "close_time": 1625767199999}, {"open_time": 1625767200000, "open": 32899.82, "high": 32941.42, "low": 32758.49, "close": 32858.94, "volume": 3.759212, "close_time": 1625770799999}, {"open_time": 1625770800000, "open": 32855.85, "high": 33174.3, "low": 32643.83, "close": 33003.58, "volume": 20.213167, "close_time": 1625774399999}, {"open_time": 1625774400000, "open": 33003.58, "high": 33062.87, "low": 32777.77, "close": 32777.77, "volume": 6.300392, "close_time": 1625777999999}, {"open_time": 1625778000000, "open": 32810.85, "high": 32959.6, "low": 32679.77, "close": 32706.13, "volume": 5.109351, "close_time": 1625781599999}, {"open_time": 1625781600000, "open": 32659.28, "high": 32812.02, "low": 32501.57, "close": 32562.54, "volume": 20.217294, "close_time": 1625785199999}, {"open_time": 1625785200000, "open": 32608.17, "high": 32896.61, "low": 32601.11, "close": 32865.32, "volume": 4.874724, "close_time": 1625788799999}, {"open_time": 1625788800000, "open": 32825.9, "high": 32870.68, "low": 32376.25, "close": 32394.73, "volume": 17.283111, "close_time": 1625792399999}, {"open_time": 1625792400000, "open": 32383.87, "high": 32721.65, "low": 32269.96, "close": 32669.6, "volume": 20.203716, "close_time": 1625795999999}, {"open_time": 1625796000000, "open": 32687.81, "high": 33009.14, "low": 32608.4, "close": 32992.94, "volume": 10.316658, "close_time": 1625799599999}, {"open_time": 1625799600000, "open": 32903.06, "high": 33098.02, "low": 32761.82, "close": 32942.52, "volume": 15.88325, "close_time": 1625803199999}, {"open_time": 1625803200000, "open": 32945.13, "high": 33129.62, "low": 32902.35, "close": 33016.83, "volume": 10.516031, "close_time": 1625806799999}, {"open_time": 1625806800000, "open": 33090.68, "high": 33312.76, "low": 32964.87, "close": 33002.76, "volume": 10.692924, "close_time": 1625810399999}, {"open_time": 1625810400000, "open": 32981.22, "high": 33044.32, "low": 32741.41, "close": 32881.9, "volume": 7.698442, "close_time": 1625813999999}, {"open_time": 1625814000000, "open": 32823.53, "high": 32919.59, "low": 32770.34, "close": 32897.65, "volume": 3.169861, "close_time": 1625817599999}, {"open_time": 1625817600000, "open": 32915.97, "high": 32934.07, "low": 32612.51, "close": 32832.73, "volume": 7.977893, "close_time": 1625821199999}, {"open_time": 1625821200000, "open": 32814.57, "high": 33056.72, "low": 32794.72, "close": 32940.66, "volume": 4.279674, "close_time": 1625824799999}, {"open_time": 1625824800000, "open": 32925.62, "high": 33003.03, "low": 32814.79, "close": 32916.81, "volume": 6.991106, "close_time": 1625828399999}, {"open_time": 1625828400000, "open": 32864.8, "high": 32864.8, "low": 32688.78, "close": 32765.89, "volume": 4.113109, "close_time": 1625831999999}, {"open_time": 1625832000000, "open": 32768.58, "high": 32997.26, "low": 32641.31, "close": 32985.46, "volume": 5.645002, "close_time": 1625835599999}, {"open_time": 1625835600000, "open": 32989.74, "high": 33499.0, "low": 32960.98, "close": 33429.48, "volume": 16.892024, "close_time": 1625839199999}, {"open_time": 1625839200000, "open": 33435.09, "high": 33687.93, "low": 33350.52, "close": 33548.6, "volume": 11.592313, "close_time": 1625842799999}, {"open_time": 1625842800000, "open": 33514.78, "high": 33635.8, "low": 33491.67, "close": 33560.74, "volume": 5.287137, "close_time": 1625846399999}, {"open_time": 1625846400000, "open": 33580.44, "high": 33695.6, "low": 33437.6, "close": 33519.7, "volume": 7.794182, "close_time": 1625849999999}, {"open_time": 1625850000000, "open": 33518.25, "high": 33560.12, "low": 33424.78, "close": 33476.24, "volume": 2.383109, "close_time": 1625853599999}, {"open_time": 1625853600000, "open": 33485.82, "high": 33485.82, "low": 33338.99, "close": 33364.47, "volume": 1.867058, "close_time": 1625857199999}, {"open_time": 1625857200000, "open": 33369.04, "high": 33479.37, "low": 33289.87, "close": 33443.07, "volume": 3.370671, "close_time": 1625860799999}, {"open_time": 1625860800000, "open": 33457.05, "high": 33539.09, "low": 33390.31, "close": 33503.54, "volume": 4.366619, "close_time": 1625864399999}, {"open_time": 1625864400000, "open": 33501.32, "high": 34037.02, "low": 33455.25, "close": 33854.53, "volume": 21.685238, "close_time": 1625867999999}, {"open_time": 1625868000000, "open": 33879.85, "high": 34098.94, "low": 33847.56, "close": 33969.25, "volume": 15.233135, "close_time": 1625871599999}, {"open_time": 1625871600000, "open": 33972.92, "high": 34015.54, "low": 33771.42, "close": 33800.0, "volume": 4.007741, "close_time": 1625875199999}, {"open_time": 1625875200000, "open": 33809.13, "high": 34259.02, "low": 33728.83, "close": 34030.0, "volume": 9.839444, "close_time": 1625878799999}, {"open_time": 1625878800000, "open": 34014.72, "high": 34082.56, "low": 33777.77, "close": 33777.77, "volume": 6.585673, "close_time": 1625882399999}, {"open_time": 1625882400000, "open": 33771.42, "high": 33874.55, "low": 33645.83, "close": 33739.5, "volume": 4.361032, "close_time": 1625885999999}, {"open_time": 1625886000000, "open": 33739.5, "high": 33862.55, "low": 33720.16, "close": 33802.35, "volume": 2.961588, "close_time": 1625889599999}, {"open_time": 1625889600000, "open": 33785.23, "high": 33913.06, "low": 33627.04, "close": 33651.31, "volume": 2.48708, "close_time": 1625893199999}, {"open_time": 1625893200000, "open": 33646.48, "high": 33727.55, "low": 33464.56, "close": 33675.18, "volume": 11.214909, "close_time": 1625896799999}, {"open_time": 1625896800000, "open": 33643.77, "high": 33860.57, "low": 33614.25, "close": 33779.89, "volume": 4.10974, "close_time": 1625900399999}, {"open_time": 1625900400000, "open": 33804.08, "high": 33806.07, "low": 33608.04, "close": 33779.04, "volume": 2.387725, "close_time": 1625903999999}, {"open_time": 1625904000000, "open": 33768.7, "high": 33938.6, "low": 33706.97, "close": 33771.46, "volume": 5.681374, "close_time": 1625907599999}, {"open_time": 1625907600000, "open": 33750.0, "high": 33881.52, "low": 33727.27, "close": 33727.27, "volume": 2.377075, "close_time": 1625911199999}, {"open_time": 1625911200000, "open": 33719.54, "high": 33807.59, "low": 33606.26, "close": 33640.0, "volume": 1.572043, "close_time": 1625914799999}, {"open_time": 1625914800000, "open": 33695.61, "high": 33897.95, "low": 33573.41, "close": 33794.69, "volume": 4.975537, "close_time": 1625918399999}, {"open_time": 1625918400000, "open": 33780.75, "high": 33939.41, "low": 33753.75, "close": 33853.69, "volume": 2.707326, "close_time": 1625921999999}, {"open_time": 1625922000000, "open": 33866.52, "high": 33883.12, "low": 33643.32, "close": 33678.69, "volume": 4.276146, "close_time": 1625925599999}, {"open_time": 1625925600000, "open": 33709.62, "high": 33824.93, "low": 33666.46, "close": 33814.37, "volume": 2.701685, "close_time": 1625929199999}, {"open_time": 1625929200000, "open": 33830.44, "high": 33913.5, "low": 33786.61, "close": 33859.58, "volume": 1.632416, "close_time": 1625932799999}, {"open_time": 1625932800000, "open": 33877.82, "high": 34192.89, "low": 33810.24, "close": 34013.43, "volume": 3.844539, "close_time": 1625936399999}, {"open_time": 1625936400000, "open": 34000.27, "high": 34000.27, "low": 33226.85, "close": 33405.59, "volume": 22.990994, "close_time": 1625939999999}, {"open_time": 1625940000000, "open": 33387.4, "high": 33450.75, "low": 33350.88, "close": 33450.75, "volume": 3.772777, "close_time": 1625943599999}, {"open_time": 1625943600000, "open": 33485.54, "high": 33559.98, "low": 33332.98, "close": 33444.78, "volume": 2.295268, "close_time": 1625947199999}, {"open_time": 1625947200000, "open": 33379.0, "high": 33387.68, "low": 33037.11, "close": 33320.37, "volume": 22.279072, "close_time": 1625950799999}, {"open_time": 1625950800000, "open": 33321.97, "high": 33434.19, "low": 33289.75, "close": 33421.32, "volume": 12.793903, "close_time": 1625954399999}, {"open_time": 1625954400000, "open": 33438.88, "high": 33694.92, "low": 33416.51, "close": 33636.02, "volume": 3.946033, "close_time": 1625957999999}, {"open_time": 1625958000000, "open": 33614.84, "high": 33675.02, "low": 33498.29, "close": 33521.39, "volume": 3.143909, "close_time": 1625961599999}, {"open_time": 1625961600000, "open": 33507.55, "high": 33811.64, "low": 33455.4, "close": 33749.27, "volume": 6.974589, "close_time": 1625965199999}, {"open_time": 1625965200000, "open": 33709.6, "high": 33781.5, "low": 33581.05, "close": 33634.01, "volume": 8.359859, "close_time": 1625968799999}, {"open_time": 1625968800000, "open": 33634.45, "high": 33662.39, "low": 33517.43, "close": 33517.43, "volume": 1.128546, "close_time": 1625972399999}, {"open_time": 1625972400000, "open": 33514.28, "high": 33573.59, "low": 33397.94, "close": 33444.24, "volume": 2.198843, "close_time": 1625975999999}, {"open_time": 1625976000000, "open": 33458.49, "high": 33537.2, "low": 33315.62, "close": 33455.38, "volume": 2.760755, "close_time": 1625979599999}, {"open_time": 1625979600000, "open": 33428.59, "high": 33629.78, "low": 33428.59, "close": 33598.45, "volume": 0.77242, "close_time": 1625983199999}, {"open_time": 1625983200000, "open": 33623.83, "high": 33635.8, "low": 33437.6, "close": 33448.58, "volume": 1.283511, "close_time": 1625986799999}, {"open_time": 1625986800000, "open": 33516.85, "high": 33539.23, "low": 33384.74, "close": 33506.77, "volume": 0.71891, "close_time": 1625990399999}, {"open_time": 1625990400000, "open": 33506.07, "high": 33735.24, "low": 33425.84, "close": 33680.09, "volume": 2.219313, "close_time": 1625993999999}, {"open_time": 1625994000000, "open": 33716.6, "high": 33867.97, "low": 33634.16, "close": 33701.18, "volume": 5.45622, "close_time": 1625997599999}, {"open_time": 1625997600000, "open": 33709.13, "high": 33830.6, "low": 33622.6, "close": 33781.21, "volume": 2.891788, "close_time": 1626001199999}, {"open_time": 1626001200000, "open": 33761.88, "high": 33830.74, "low": 33720.69, "close": 33774.2, "volume": 2.111824, "close_time": 1626004799999}, {"open_time": 1626004800000, "open": 33831.54, "high": 33867.98, "low": 33675.0, "close": 33743.95, "volume": 1.47988, "close_time": 1626008399999}, {"open_time": 1626008400000, "open": 33724.27, "high": 33917.19, "low": 33661.94, "close": 33900.71, "volume": 1.353912, "close_time": 1626011999999}, {"open_time": 1626012000000, "open": 33929.03, "high": 33985.75, "low": 33820.56, "close": 33933.59, "volume": 1.593152, "close_time": 1626015599999}, {"open_time": 1626015600000, "open": 33954.14, "high": 33995.32, "low": 33868.06, "close": 33948.94, "volume": 3.905383, "close_time": 1626019199999}, {"open_time": 1626019200000, "open": 33917.19, "high": 34120.0, "low": 33786.79, "close": 34008.64, "volume": 8.709682, "close_time": 1626022799999}, {"open_time": 1626022800000, "open": 34012.99, "high": 34020.77, "low": 33882.37, "close": 33937.41, "volume": 5.98306, "close_time": 1626026399999}, {"open_time": 1626026400000, "open": 33894.74, "high": 33975.02, "low": 33835.44, "close": 33957.96, "volume": 1.174779, "close_time": 1626029999999}, {"open_time": 1626030000000, "open": 33970.85, "high": 33989.4, "low": 33844.91, "close": 33869.07, "volume": 0.569879, "close_time": 1626033599999}, {"open_time": 1626033600000, "open": 33874.49, "high": 33984.39, "low": 33844.91, "close": 33846.92, "volume": 7.903205, "close_time": 1626037199999}, {"open_time": 1626037200000, "open": 33833.31, "high": 34585.53, "low": 33733.6, "close": 34479.05, "volume": 18.011904, "close_time": 1626040799999}, {"open_time": 1626040800000, "open": 34505.46, "high": 34608.53, "low": 34344.94, "close": 34401.9, "volume": 25.226314, "close_time": 1626044399999}, {"open_time": 1626044400000, "open": 34401.28, "high": 34401.28, "low": 34193.91, "close": 34219.66, "volume": 2.161896, "close_time": 1626047999999}, {"open_time": 1626048000000, "open": 34257.39, "high": 34338.68, "low": 34082.49, "close": 34176.47, "volume": 14.324339, "close_time": 1626051599999}, {"open_time": 1626051600000, "open": 34156.4, "high": 34182.83, "low": 34052.35, "close": 34148.1, "volume": 6.039809, "close_time": 1626055199999}, {"open_time": 1626055200000, "open": 34153.33, "high": 34295.02, "low": 34095.54, "close": 34277.5, "volume": 1.446647, "close_time": 1626058799999}, {"open_time": 1626058800000, "open": 34282.29, "high": 34532.62, "low": 34270.43, "close": 34456.5, "volume": 5.288735, "close_time": 1626062399999}, {"open_time": 1626062400000, "open": 34471.18, "high": 34672.14, "low": 34294.06, "close": 34294.06, "volume": 8.519433, "close_time": 1626065999999}, {"open_time": 1626066000000, "open": 34341.77, "high": 34341.77, "low": 34174.56, "close": 34325.11, "volume": 2.327239, "close_time": 1626069599999}, {"open_time": 1626069600000, "open": 34315.99, "high": 34456.19, "low": 34226.9, "close": 34393.55, "volume": 3.770133, "close_time": 1626073199999}, {"open_time": 1626073200000, "open": 34399.28, "high": 34495.49, "low": 34225.54, "close": 34284.36, "volume": 2.631705, "close_time": 1626076799999}, {"open_time": 1626076800000, "open": 34251.58, "high": 34481.12, "low": 34225.55, "close": 34285.78, "volume": 3.789862, "close_time": 1626080399999}, {"open_time": 1626080400000, "open": 34251.19, "high": 34325.2, "low": 34029.1, "close": 34068.83, "volume": 8.530345, "close_time": 1626083999999}, {"open_time": 1626084000000, "open": 34021.22, "high": 34021.22, "low": 33658.28, "close": 33761.15, "volume": 12.611702, "close_time": 1626087599999}, {"open_time": 1626087600000, "open": 33763.76, "high": 33782.52, "low": 33533.18, "close": 33533.18, "volume": 10.613821, "close_time": 1626091199999}, {"open_time": 1626091200000, "open": 33529.68, "high": 33629.06, "low": 33426.43, "close": 33576.03, "volume": 5.439961, "close_time": 1626094799999}, {"open_time": 1626094800000, "open": 33557.77, "high": 33616.39, "low": 33340.54, "close": 33592.27, "volume": 6.771573, "close_time": 1626098399999}, {"open_time": 1626098400000, "open": 33552.53, "high": 33579.15, "low": 33383.55, "close": 33398.48, "volume": 6.411554, "close_time": 1626101999999}, {"open_time": 1626102000000, "open": 33401.59, "high": 33499.89, "low": 33318.2, "close": 33365.89, "volume": 5.584277, "close_time": 1626105599999}, {"open_time": 1626105600000, "open": 33347.4, "high": 33438.26, "low": 33063.45, "close": 33166.14, "volume": 12.528244, "close_time": 1626109199999}, {"open_time": 1626109200000, "open": 33138.22, "high": 33243.43, "low": 33047.01, "close": 33088.67, "volume": 19.546598, "close_time": 1626112799999}, {"open_time": 1626112800000, "open": 33126.25, "high": 33173.21, "low": 32906.64, "close": 33025.45, "volume": 19.159968, "close_time": 1626116399999}, {"open_time": 1626116400000, "open": 33020.2, "high": 33345.33, "low": 32750.16, "close": 32815.41, "volume": 23.801617, "close_time": 1626119999999}, {"open_time": 1626120000000, "open": 32821.1, "high": 32973.99, "low": 32660.9, "close": 32833.87, "volume": 21.764233, "close_time": 1626123599999}, {"open_time": 1626123600000, "open": 32849.85, "high": 32977.98, "low": 32835.59, "close": 32877.42, "volume": 5.504298, "close_time": 1626127199999}, {"open_time": 1626127200000, "open": 32860.11, "high": 33096.43, "low": 32860.11, "close": 33029.99, "volume": 6.355962, "close_time": 1626130799999}, {"open_time": 1626130800000, "open": 33027.44, "high": 33280.87, "low": 32980.63, "close": 33095.72, "volume": 9.409417, "close_time": 1626134399999}, {"open_time": 1626134400000, "open": 33080.47, "high": 33217.93, "low": 32842.86, "close": 33063.29, "volume": 19.277688, "close_time": 1626137999999}, {"open_time": 1626138000000, "open": 33000.0, "high": 33198.8, "low": 32949.41, "close": 33158.4, "volume": 5.199752, "close_time": 1626141599999}, {"open_time": 1626141600000, "open": 33161.17, "high": 33194.27, "low": 33064.47, "close": 33064.47, "volume": 1.98522, "close_time": 1626145199999}, {"open_time": 1626145200000, "open": 33068.35, "high": 33222.17, "low": 33068.35, "close": 33074.18, "volume": 2.41256, "close_time": 1626148799999}, {"open_time": 1626148800000, "open": 33080.0, "high": 33150.0, "low": 33053.74, "close": 33137.49, "volume": 3.741393, "close_time": 1626152399999}, {"open_time": 1626152400000, "open": 33140.03, "high": 33140.03, "low": 32750.0, "close": 32836.18, "volume": 6.80447, "close_time": 1626155999999}, {"open_time": 1626156000000, "open": 32817.34, "high": 33076.99, "low": 32815.63, "close": 32971.24, "volume": 4.596047, "close_time": 1626159599999}, {"open_time": 1626159600000, "open": 32978.21, "high": 33324.36, "low": 32978.21, "close": 33192.32, "volume": 11.5062, "close_time": 1626163199999}, {"open_time": 1626163200000, "open": 33198.36, "high": 33279.46, "low": 33113.63, "close": 33225.03, "volume": 8.321962, "close_time": 1626166799999}, {"open_time": 1626166800000, "open": 33209.82, "high": 33283.98, "low": 33104.45, "close": 33283.56, "volume": 3.4663, "close_time": 1626170399999}, {"open_time": 1626170400000, "open": 33289.63, "high": 33333.33, "low": 33057.7, "close": 33095.43, "volume": 2.285676, "close_time": 1626173999999}, {"open_time": 1626174000000, "open": 33116.05, "high": 33181.53, "low": 32937.72, "close": 33045.68, "volume": 7.978741, "close_time": 1626177599999}, {"open_time": 1626177600000, "open": 33029.82, "high": 33029.82, "low": 32285.36, "close": 32356.36, "volume": 31.039038, "close_time": 1626181199999}, {"open_time": 1626181200000, "open": 32331.84, "high": 32658.37, "low": 32292.67, "close": 32574.29, "volume": 10.047935, "close_time": 1626184799999}, {"open_time": 1626184800000, "open": 32604.98, "high": 32627.74, "low": 32473.65, "close": 32565.36, "volume": 7.432008, "close_time": 1626188399999}, {"open_time": 1626188400000, "open": 32542.04, "high": 32860.2, "low": 32527.74, "close": 32790.9, "volume": 10.194104, "close_time": 1626191999999}, {"open_time": 1626192000000, "open": 32784.41, "high": 32880.6, "low": 32656.42, "close": 32836.75, "volume": 7.315288, "close_time": 1626195599999}, {"open_time": 1626195600000, "open": 32830.34, "high": 32954.64, "low": 32649.56, "close": 32777.7, "volume": 8.638042, "close_time": 1626199199999}, {"open_time": 1626199200000, "open": 32753.17, "high": 32753.17, "low": 32474.18, "close": 32490.85, "volume": 6.517563, "close_time": 1626202799999}, {"open_time": 1626202800000, "open": 32473.68, "high": 32622.04, "low": 32247.96, "close": 32305.37, "volume": 15.13649, "close_time": 1626206399999}, {"open_time": 1626206400000, "open": 32296.47, "high": 32553.54, "low": 32212.0, "close": 32510.55, "volume": 11.4568, "close_time": 1626209999999}, {"open_time": 1626210000000, "open": 32509.43, "high": 32638.99, "low": 32404.54, "close": 32580.0, "volume": 8.75991, "close_time": 1626213599999}, {"open_time": 1626213600000, "open": 32565.55, "high": 32636.7, "low": 32434.0, "close": 32569.84, "volume": 2.593968, "close_time": 1626217199999}, {"open_time": 1626217200000, "open": 32574.66, "high": 32743.53, "low": 32541.43, "close": 32735.35, "volume": 33.21162, "close_time": 1626220799999}, {"open_time": 1626220800000, "open": 32720.31, "high": 32814.38, "low": 32354.29, "close": 32431.89, "volume": 15.755934, "close_time": 1626224399999}, {"open_time": 1626224400000, "open": 32407.7, "high": 32482.59, "low": 32263.15, "close": 32373.66, "volume": 12.766727, "close_time": 1626227999999}, {"open_time": 1626228000000, "open": 32363.82, "high": 32565.05, "low": 32358.93, "close": 32540.63, "volume": 2.688783, "close_time": 1626231599999}, {"open_time": 1626231600000, "open": 32558.38, "high": 32575.32, "low": 31654.97, "close": 31825.46, "volume": 82.12455, "close_time": 1626235199999}, {"open_time": 1626235200000, "open": 31796.66, "high": 32020.0, "low": 31779.0, "close": 31918.62, "volume": 7.606047, "close_time": 1626238799999}, {"open_time": 1626238800000, "open": 31926.91, "high": 31985.62, "low": 31666.67, "close": 31832.03, "volume": 24.47481, "close_time": 1626242399999}, {"open_time": 1626242400000, "open": 31824.15, "high": 31922.68, "low": 31767.96, "close": 31831.01, "volume": 6.70696, "close_time": 1626245999999}, {"open_time": 1626246000000, "open": 31863.42, "high": 31999.23, "low": 31854.18, "close": 31916.07, "volume": 6.106701, "close_time": 1626249599999}, {"open_time": 1626249600000, "open": 31927.06, "high": 31972.27, "low": 31711.36, "close": 31747.19, "volume": 5.448721, "close_time": 1626253199999}, {"open_time": 1626253200000, "open": 31749.25, "high": 32483.81, "low": 31592.44, "close": 32330.06, "volume": 35.771514, "close_time": 1626256799999}, {"open_time": 1626256800000, "open": 32341.37, "high": 32699.29, "low": 32280.33, "close": 32416.9, "volume": 17.610343, "close_time": 1626260399999}, {"open_time": 1626260400000, "open": 32430.3, "high": 32552.3, "low": 32381.16, "close": 32448.26, "volume": 3.050113, "close_time": 1626263999999}, {"open_time": 1626264000000, "open": 32475.33, "high": 32495.67, "low": 32283.64, "close": 32308.35, "volume": 3.789389, "close_time": 1626267599999}, {"open_time": 1626267600000, "open": 32334.0, "high": 32879.45, "low": 32334.0, "close": 32781.79, "volume": 17.739965, "close_time": 1626271199999}, {"open_time": 1626271200000, "open": 32793.19, "high": 32967.46, "low": 32745.84, "close": 32870.74, "volume": 13.372593, "close_time": 1626274799999}, {"open_time": 1626274800000, "open": 32869.76, "high": 32916.81, "low": 32739.57, "close": 32792.38, "volume": 5.381408, "close_time": 1626278399999}, {"open_time": 1626278400000, "open": 32797.1, "high": 32886.02, "low": 32673.34, "close": 32845.22, "volume": 7.536796, "close_time": 1626281999999}, {"open_time": 1626282000000, "open": 32857.54, "high": 32892.96, "low": 32789.28, "close": 32843.8, "volume": 3.663416, "close_time": 1626285599999}, {"open_time": 1626285600000, "open": 32860.32, "high": 33101.8, "low": 32682.27, "close": 32731.56, "volume": 15.49738, "close_time": 1626289199999}, {"open_time": 1626289200000, "open": 32764.78, "high": 32797.48, "low": 32584.34, "close": 32721.9, "volume": 9.130051, "close_time": 1626292799999}, {"open_time": 1626292800000, "open": 32715.58, "high": 32866.04, "low": 32715.58, "close": 32819.68, "volume": 5.419688, "close_time": 1626296399999}, {"open_time": 1626296400000, "open": 32856.77, "high": 32931.6, "low": 32821.61, "close": 32858.83, "volume": 1.648551, "close_time": 1626299999999}, {"open_time": 1626300000000, "open": 32869.78, "high": 33068.8, "low": 32766.06, "close": 32960.0, "volume": 7.186537, "close_time": 1626303599999}, {"open_time": 1626303600000, "open": 32967.06, "high": 32967.06, "low": 32683.11, "close": 32833.28, "volume": 5.319957, "close_time": 1626307199999}, {"open_time": 1626307200000, "open": 32804.36, "high": 33030.57, "low": 32664.23, "close": 32942.02, "volume": 5.544647, "close_time": 1626310799999}, {"open_time": 1626310800000, "open": 32991.73, "high": 33190.35, "low": 32776.07, "close": 32776.07, "volume": 29.659794, "close_time": 1626314399999}, {"open_time": 1626314400000, "open": 32793.97, "high": 32891.76, "low": 32704.54, "close": 32772.24, "volume": 3.832422, "close_time": 1626317999999}, {"open_time": 1626318000000, "open": 32734.37, "high": 32771.58, "low": 32638.52, "close": 32650.81, "volume": 16.229122, "close_time": 1626321599999}, {"open_time": 1626321600000, "open": 32650.81, "high": 32681.66, "low": 32444.48, "close": 32651.2, "volume": 12.069858, "close_time": 1626325199999}, {"open_time": 1626325200000, "open": 32622.44, "high": 32647.22, "low": 32484.63, "close": 32571.24, "volume": 18.800005, "close_time": 1626328799999}, {"open_time": 1626328800000, "open": 32573.85, "high": 32631.77, "low": 32376.93, "close": 32527.38, "volume": 2.866704, "close_time": 1626332399999}, {"open_time": 1626332400000, "open": 32469.93, "high": 32592.59, "low": 32372.94, "close": 32469.37, "volume": 3.753102, "close_time": 1626335999999}, {"open_time": 1626336000000, "open": 32434.92, "high": 32527.64, "low": 32315.9, "close": 32400.0, "volume": 3.939373, "close_time": 1626339599999}, {"open_time": 1626339600000, "open": 32367.08, "high": 32615.29, "low": 32350.0, "close": 32470.42, "volume": 1.933564, "close_time": 1626343199999}, {"open_time": 1626343200000, "open": 32483.99, "high": 32573.46, "low": 31829.94, "close": 31857.14, "volume": 30.223617, "close_time": 1626346799999}, {"open_time": 1626346800000, "open": 31858.36, "high": 31989.8, "low": 31800.07, "close": 31872.68, "volume": 8.34392, "close_time": 1626350399999}, {"open_time": 1626350400000, "open": 31868.49, "high": 32143.27, "low": 31606.75, "close": 31736.55, "volume": 21.881427, "close_time": 1626353999999}, {"open_time": 1626354000000, "open": 31709.66, "high": 31919.18, "low": 31481.03, "close": 31841.72, "volume": 20.490226, "close_time": 1626357599999}, {"open_time": 1626357600000, "open": 31836.36, "high": 31948.92, "low": 31678.11, "close": 31775.85, "volume": 6.219747, "close_time": 1626361199999}, {"open_time": 1626361200000, "open": 31770.75, "high": 31818.94, "low": 31657.48, "close": 31695.72, "volume": 2.241242, "close_time": 1626364799999}, {"open_time": 1626364800000, "open": 31659.68, "high": 31732.41, "low": 31481.48, "close": 31545.19, "volume": 17.338899, "close_time": 1626368399999}, {"open_time": 1626368400000, "open": 31568.56, "high": 31571.22, "low": 31146.74, "close": 31261.67, "volume": 22.571462, "close_time": 1626371999999}, {"open_time": 1626372000000, "open": 31281.02, "high": 31500.01, "low": 31243.84, "close": 31462.36, "volume": 5.888139, "close_time": 1626375599999}, {"open_time": 1626375600000, "open": 31455.55, "high": 31779.91, "low": 31392.68, "close": 31530.56, "volume": 10.722861, "close_time": 1626379199999}, {"open_time": 1626379200000, "open": 31583.88, "high": 31763.96, "low": 31570.01, "close": 31728.61, "volume": 6.404968, "close_time": 1626382799999}, {"open_time": 1626382800000, "open": 31757.75, "high": 31797.94, "low": 31660.66, "close": 31660.66, "volume": 5.335649, "close_time": 1626386399999}, {"open_time": 1626386400000, "open": 31695.4, "high": 31854.46, "low": 31619.92, "close": 31779.86, "volume": 7.533076, "close_time": 1626389999999}, {"open_time": 1626390000000, "open": 31790.97, "high": 31888.19, "low": 31496.25, "close": 31880.94, "volume": 5.174168, "close_time": 1626393599999}, {"open_time": 1626393600000, "open": 31868.53, "high": 31941.65, "low": 31564.82, "close": 31643.44, "volume": 6.413778, "close_time": 1626397199999}, {"open_time": 1626397200000, "open": 31658.83, "high": 31874.85, "low": 31655.38, "close": 31819.58, "volume": 5.722031, "close_time": 1626400799999}, {"open_time": 1626400800000, "open": 31818.53, "high": 32044.36, "low": 31802.51, "close": 31902.42, "volume": 9.57614, "close_time": 1626404399999}, {"open_time": 1626404400000, "open": 31915.63, "high": 32020.0, "low": 31893.89, "close": 31923.14, "volume": 4.951328, "close_time": 1626407999999}, {"open_time": 1626408000000, "open": 31922.7, "high": 32020.0, "low": 31845.4, "close": 31925.27, "volume": 20.674309, "close_time": 1626411599999}, {"open_time": 1626411600000, "open": 31924.4, "high": 31982.81, "low": 31739.89, "close": 31815.85, "volume": 19.315554, "close_time": 1626415199999}, {"open_time": 1626415200000, "open": 31811.14, "high": 31811.14, "low": 31522.44, "close": 31618.08, "volume": 6.658511, "close_time": 1626418799999}, {"open_time": 1626418800000, "open": 31634.06, "high": 31789.39, "low": 31571.09, "close": 31782.95, "volume": 19.680751, "close_time": 1626422399999}, {"open_time": 1626422400000, "open": 31784.5, "high": 31784.5, "low": 31387.61, "close": 31463.27, "volume": 27.442249, "close_time": 1626425999999}, {"open_time": 1626426000000, "open": 31461.11, "high": 31517.84, "low": 31322.93, "close": 31436.66, "volume": 4.013003, "close_time": 1626429599999}, {"open_time": 1626429600000, "open": 31435.83, "high": 31454.3, "low": 31151.44, "close": 31286.06, "volume": 8.121668, "close_time": 1626433199999}, {"open_time": 1626433200000, "open": 31286.34, "high": 31286.34, "low": 31032.34, "close": 31119.3, "volume": 7.426287, "close_time": 1626436799999}, {"open_time": 1626436800000, "open": 31078.64, "high": 31785.29, "low": 31078.64, "close": 31711.1, "volume": 26.705716, "close_time": 1626440399999}, {"open_time": 1626440400000, "open": 31734.8, "high": 31974.98, "low": 31716.7, "close": 31761.65, "volume": 10.614424, "close_time": 1626443999999}, {"open_time": 1626444000000, "open": 31772.99, "high": 31940.19, "low": 31755.89, "close": 31892.01, "volume": 4.823099, "close_time": 1626447599999}, {"open_time": 1626447600000, "open": 31879.76, "high": 32194.61, "low": 31792.88, "close": 32133.03, "volume": 13.564362, "close_time": 1626451199999}, {"open_time": 1626451200000, "open": 32147.11, "high": 32246.13, "low": 31820.6, "close": 32004.02, "volume": 16.661733, "close_time": 1626454799999}, {"open_time": 1626454800000, "open": 32021.87, "high": 32113.16, "low": 31940.43, "close": 32067.06, "volume": 2.574639, "close_time": 1626458399999}, {"open_time": 1626458400000, "open": 32065.68, "high": 32065.68, "low": 31922.66, "close": 31963.04, "volume": 1.755288, "close_time": 1626461999999}, {"open_time": 1626462000000, "open": 31974.66, "high": 32079.25, "low": 31872.11, "close": 31918.43, "volume": 4.503967, "close_time": 1626465599999}, {"open_time": 1626465600000, "open": 31908.02, "high": 31975.7, "low": 31823.82, "close": 31823.82, "volume": 1.701362, "close_time": 1626469199999}, {"open_time": 1626469200000, "open": 31810.01, "high": 31862.4, "low": 31673.47, "close": 31730.09, "volume": 10.916055, "close_time": 1626472799999}, {"open_time": 1626472800000, "open": 31732.24, "high": 31840.44, "low": 31547.1, "close": 31594.38, "volume": 3.114203, "close_time": 1626476399999}, {"open_time": 1626476400000, "open": 31554.63, "high": 31631.59, "low": 31347.25, "close": 31384.87, "volume": 4.883995, "close_time": 1626479999999}, {"open_time": 1626480000000, "open": 31373.98, "high": 31631.57, "low": 31173.03, "close": 31631.57, "volume": 16.389522, "close_time": 1626483599999}, {"open_time": 1626483600000, "open": 31631.57, "high": 31635.98, "low": 31276.56, "close": 31381.02, "volume": 6.591104, "close_time": 1626487199999}, {"open_time": 1626487200000, "open": 31388.0, "high": 31489.7, "low": 31261.12, "close": 31347.83, "volume": 14.283514, "close_time": 1626490799999}, {"open_time": 1626490800000, "open": 31312.85, "high": 31480.0, "low": 31285.0, "close": 31285.0, "volume": 7.334801, "close_time": 1626494399999}, {"open_time": 1626494400000, "open": 31330.25, "high": 31428.25, "low": 31197.39, "close": 31376.09, "volume": 3.860005, "close_time": 1626497999999}, {"open_time": 1626498000000, "open": 31387.79, "high": 31531.83, "low": 31385.75, "close": 31466.92, "volume": 3.360272, "close_time": 1626501599999}, {"open_time": 1626501600000, "open": 31444.48, "high": 31595.16, "low": 31444.48, "close": 31594.67, "volume": 3.146719, "close_time": 1626505199999}, {"open_time": 1626505200000, "open": 31589.58, "high": 31589.58, "low": 31460.29, "close": 31506.97, "volume": 1.160207, "close_time": 1626508799999}, {"open_time": 1626508800000, "open": 31494.87, "high": 31962.49, "low": 31347.9, "close": 31692.46, "volume": 14.060385, "close_time": 1626512399999}, {"open_time": 1626512400000, "open": 31717.28, "high": 31784.93, "low": 31606.26, "close": 31622.51, "volume": 16.394648, "close_time": 1626515999999}, {"open_time": 1626516000000, "open": 31600.0, "high": 31611.78, "low": 31262.58, "close": 31279.22, "volume": 7.197119, "close_time": 1626519599999}, {"open_time": 1626519600000, "open": 31272.06, "high": 31474.51, "low": 31253.74, "close": 31393.94, "volume": 8.834478, "close_time": 1626523199999}, {"open_time": 1626523200000, "open": 31350.37, "high": 31537.67, "low": 31347.43, "close": 31527.79, "volume": 1.859202, "close_time": 1626526799999}, {"open_time": 1626526800000, "open": 31495.6, "high": 31772.51, "low": 31347.9, "close": 31665.7, "volume": 12.278851, "close_time": 1626530399999}, {"open_time": 1626530400000, "open": 31605.63, "high": 31740.45, "low": 31596.3, "close": 31640.0, "volume": 5.519099, "close_time": 1626533999999}, {"open_time": 1626534000000, "open": 31673.31, "high": 31769.98, "low": 31458.32, "close": 31761.92, "volume": 8.707737, "close_time": 1626537599999}, {"open_time": 1626537600000, "open": 31774.86, "high": 31857.9, "low": 31647.95, "close": 31682.97, "volume": 6.309417, "close_time": 1626541199999}, {"open_time": 1626541200000, "open": 31696.43, "high": 31724.38, "low": 31557.83, "close": 31722.13, "volume": 2.745414, "close_time": 1626544799999}, {"open_time": 1626544800000, "open": 31722.0, "high": 31818.2, "low": 31682.96, "close": 31733.44, "volume": 2.096123, "close_time": 1626548399999}, {"open_time": 1626548400000, "open": 31783.35, "high": 31935.1, "low": 31719.09, "close": 31834.85, "volume": 5.198185, "close_time": 1626551999999}, {"open_time": 1626552000000, "open": 31871.61, "high": 31871.61, "low": 31731.06, "close": 31731.06, "volume": 1.24932, "close_time": 1626555599999}, {"open_time": 1626555600000, "open": 31742.58, "high": 31824.2, "low": 31674.69, "close": 31745.28, "volume": 0.78219, "close_time": 1626559199999}, {"open_time": 1626559200000, "open": 31705.35, "high": 31705.35, "low": 31609.08, "close": 31625.94, "volume": 0.861505, "close_time": 1626562799999}, {"open_time": 1626562800000, "open": 31605.56, "high": 31621.18, "low": 31496.21, "close": 31496.21, "volume": 4.162195, "close_time": 1626566399999}, {"open_time": 1626566400000, "open": 31485.79, "high": 32130.0, "low": 31471.96, "close": 31985.57, "volume": 13.128335, "close_time": 1626569999999}, {"open_time": 1626570000000, "open": 31986.17, "high": 32440.18, "low": 31943.64, "close": 32214.93, "volume": 16.118235, "close_time": 1626573599999}, {"open_time": 1626573600000, "open": 32241.0, "high": 32275.94, "low": 32167.99, "close": 32190.17, "volume": 4.135653, "close_time": 1626577199999}, {"open_time": 1626577200000, "open": 32214.93, "high": 32214.93, "low": 32061.47, "close": 32153.5, "volume": 4.243841, "close_time": 1626580799999}, {"open_time": 1626580800000, "open": 32164.66, "high": 32264.56, "low": 32055.55, "close": 32076.25, "volume": 15.822123, "close_time": 1626584399999}, {"open_time": 1626584400000, "open": 32056.11, "high": 32134.6, "low": 32056.11, "close": 32088.99, "volume": 3.703029, "close_time": 1626587999999}, {"open_time": 1626588000000, "open": 32074.14, "high": 32076.08, "low": 31852.23, "close": 31904.65, "volume": 3.417859, "close_time": 1626591599999}, {"open_time": 1626591600000, "open": 31869.94, "high": 31926.61, "low": 31688.53, "close": 31694.47, "volume": 2.527374, "close_time": 1626595199999}, {"open_time": 1626595200000, "open": 31694.73, "high": 31793.47, "low": 31660.03, "close": 31763.33, "volume": 1.376403, "close_time": 1626598799999}, {"open_time": 1626598800000, "open": 31745.2, "high": 31851.85, "low": 31680.35, "close": 31729.9, "volume": 1.206035, "close_time": 1626602399999}, {"open_time": 1626602400000, "open": 31713.36, "high": 31713.36, "low": 31578.15, "close": 31700.56, "volume": 1.770948, "close_time": 1626605999999}, {"open_time": 1626606000000, "open": 31691.3, "high": 31808.01, "low": 31670.29, "close": 31797.66, "volume": 1.602264, "close_time": 1626609599999}, {"open_time": 1626609600000, "open": 31810.24, "high": 31846.25, "low": 31687.64, "close": 31735.34, "volume": 1.287275, "close_time": 1626613199999}, {"open_time": 1626613200000, "open": 31727.49, "high": 31764.15, "low": 31637.21, "close": 31714.6, "volume": 3.204106, "close_time": 1626616799999}, {"open_time": 1626616800000, "open": 31725.38, "high": 31725.38, "low": 31111.12, "close": 31315.0, "volume": 16.60646, "close_time": 1626620399999}, {"open_time": 1626620400000, "open": 31289.49, "high": 31440.75, "low": 31232.94, "close": 31369.48, "volume": 9.555594, "close_time": 1626623999999}, {"open_time": 1626624000000, "open": 31370.11, "high": 31555.14, "low": 31306.17, "close": 31492.09, "volume": 3.147769, "close_time": 1626627599999}, {"open_time": 1626627600000, "open": 31445.78, "high": 31755.92, "low": 31419.9, "close": 31590.02, "volume": 11.186016, "close_time": 1626631199999}, {"open_time": 1626631200000, "open": 31605.25, "high": 31673.77, "low": 31571.73, "close": 31597.3, "volume": 6.851488, "close_time": 1626634799999}, {"open_time": 1626634800000, "open": 31632.81, "high": 31719.81, "low": 31626.84, "close": 31626.84, "volume": 3.395914, "close_time": 1626638399999}, {"open_time": 1626638400000, "open": 31641.05, "high": 31723.52, "low": 31612.47, "close": 31663.01, "volume": 0.904324, "close_time": 1626641999999}, {"open_time": 1626642000000, "open": 31619.88, "high": 31864.94, "low": 31561.08, "close": 31831.17, "volume": 10.189634, "close_time": 1626645599999}, {"open_time": 1626645600000, "open": 31870.0, "high": 31919.76, "low": 31446.46, "close": 31556.64, "volume": 10.433704, "close_time": 1626649199999}, {"open_time": 1626649200000, "open": 31540.25, "high": 31860.8, "low": 31500.66, "close": 31772.22, "volume": 2.287798, "close_time": 1626652799999}, {"open_time": 1626652800000, "open": 31796.51, "high": 31852.14, "low": 31554.27, "close": 31575.45, "volume": 7.340462, "close_time": 1626656399999}, {"open_time": 1626656400000, "open": 31564.13, "high": 31630.67, "low": 31439.73, "close": 31613.33, "volume": 3.844902, "close_time": 1626659999999}, {"open_time": 1626660000000, "open": 31587.92, "high": 31666.66, "low": 31481.48, "close": 31519.85, "volume": 2.878466, "close_time": 1626663599999}, {"open_time": 1626663600000, "open": 31503.62, "high": 31608.71, "low": 31460.68, "close": 31569.28, "volume": 1.049701, "close_time": 1626667199999}, {"open_time": 1626667200000, "open": 31555.06, "high": 31775.81, "low": 31525.32, "close": 31753.03, "volume": 11.400972, "close_time": 1626670799999}, {"open_time": 1626670800000, "open": 31721.19, "high": 31893.64, "low": 31665.0, "close": 31790.51, "volume": 2.913947, "close_time": 1626674399999}, {"open_time": 1626674400000, "open": 31797.84, "high": 31852.08, "low": 31727.0, "close": 31802.63, "volume": 2.291742, "close_time": 1626677999999}, {"open_time": 1626678000000, "open": 31801.88, "high": 31833.46, "low": 31585.96, "close": 31608.54, "volume": 2.662273, "close_time": 1626681599999}, {"open_time": 1626681600000, "open": 31587.18, "high": 31659.66, "low": 31487.71, "close": 31487.71, "volume": 0.842975, "close_time": 1626685199999}, {"open_time": 1626685200000, "open": 31481.49, "high": 31535.03, "low": 31317.09, "close": 31359.07, "volume": 19.805197, "close_time": 1626688799999}, {"open_time": 1626688800000, "open": 31392.11, "high": 31426.19, "low": 31175.22, "close": 31202.98, "volume": 7.40816, "close_time": 1626692399999}, {"open_time": 1626692400000, "open": 31182.88, "high": 31457.12, "low": 31172.4, "close": 31291.7, "volume": 7.358993, "close_time": 1626695999999}, {"open_time": 1626696000000, "open": 31241.79, "high": 31358.67, "low": 30655.76, "close": 30721.85, "volume": 42.498595, "close_time": 1626699599999}, {"open_time": 1626699600000, "open": 30702.65, "high": 30870.83, "low": 30575.07, "close": 30613.06, "volume": 23.001596, "close_time": 1626703199999}, {"open_time": 1626703200000, "open": 30595.85, "high": 30837.37, "low": 30418.08, "close": 30826.48, "volume": 35.397087, "close_time": 1626706799999}, {"open_time": 1626706800000, "open": 30810.98, "high": 30982.76, "low": 30656.69, "close": 30680.84, "volume": 20.153658, "close_time": 1626710399999}, {"open_time": 1626710400000, "open": 30672.33, "high": 30770.07, "low": 30623.67, "close": 30728.87, "volume": 6.998359, "close_time": 1626713999999}, {"open_time": 1626714000000, "open": 30721.74, "high": 30853.0, "low": 30670.72, "close": 30723.07, "volume": 3.325021, "close_time": 1626717599999}, {"open_time": 1626717600000, "open": 30755.24, "high": 30808.75, "low": 30575.87, "close": 30652.01, "volume": 2.950022, "close_time": 1626721199999}, {"open_time": 1626721200000, "open": 30639.04, "high": 30753.21, "low": 30545.02, "close": 30720.09, "volume": 2.357093, "close_time": 1626724799999}, {"open_time": 1626724800000, "open": 30742.62, "high": 30832.67, "low": 30704.51, "close": 30772.32, "volume": 3.173374, "close_time": 1626728399999}, {"open_time": 1626728400000, "open": 30780.69, "high": 30883.22, "low": 30723.6, "close": 30723.6, "volume": 7.468258, "close_time": 1626731999999}, {"open_time": 1626732000000, "open": 30736.33, "high": 30943.12, "low": 30736.33, "close": 30852.64, "volume": 3.601538, "close_time": 1626735599999}, {"open_time": 1626735600000, "open": 30890.07, "high": 30981.07, "low": 30800.0, "close": 30807.0, "volume": 1.234087, "close_time": 1626739199999}, {"open_time": 1626739200000, "open": 30836.68, "high": 31058.04, "low": 30757.65, "close": 30800.0, "volume": 6.901288, "close_time": 1626742799999}, {"open_time": 1626742800000, "open": 30814.67, "high": 30834.78, "low": 30527.47, "close": 30619.17, "volume": 10.073047, "close_time": 1626746399999}, {"open_time": 1626746400000, "open": 30616.31, "high": 30680.61, "low": 30154.15, "close": 30197.48, "volume": 30.466584, "close_time": 1626749999999}, {"open_time": 1626750000000, "open": 30167.14, "high": 30252.12, "low": 29504.62, "close": 29615.17, "volume": 66.063531, "close_time": 1626753599999}, {"open_time": 1626753600000, "open": 29589.02, "high": 29926.42, "low": 29514.77, "close": 29668.73, "volume": 20.774802, "close_time": 1626757199999}, {"open_time": 1626757200000, "open": 29662.1, "high": 29799.58, "low": 29611.24, "close": 29715.32, "volume": 15.067653, "close_time": 1626760799999}, {"open_time": 1626760800000, "open": 29733.04, "high": 29765.43, "low": 29632.77, "close": 29693.28, "volume": 7.016695, "close_time": 1626764399999}, {"open_time": 1626764400000, "open": 29720.16, "high": 29872.75, "low": 29720.16, "close": 29846.11, "volume": 6.142012, "close_time": 1626767999999}, {"open_time": 1626768000000, "open": 29850.8, "high": 29877.37, "low": 29632.59, "close": 29632.59, "volume": 10.693783, "close_time": 1626771599999}, {"open_time": 1626771600000, "open": 29683.3, "high": 29797.07, "low": 29312.84, "close": 29453.24, "volume": 18.397659, "close_time": 1626775199999}, {"open_time": 1626775200000, "open": 29394.79, "high": 29697.53, "low": 29309.24, "close": 29675.77, "volume": 12.609095, "close_time": 1626778799999}, {"open_time": 1626778800000, "open": 29697.59, "high": 29787.75, "low": 29584.11, "close": 29701.9, "volume": 3.852527, "close_time": 1626782399999}, {"open_time": 1626782400000, "open": 29701.91, "high": 29793.72, "low": 29623.27, "close": 29693.78, "volume": 4.089045, "close_time": 1626785999999}, {"open_time": 1626786000000, "open": 29719.06, "high": 29766.18, "low": 29460.52, "close": 29513.11, "volume": 5.494447, "close_time": 1626789599999}, {"open_time": 1626789600000, "open": 29526.09, "high": 29816.88, "low": 29285.64, "close": 29720.26, "volume": 27.519596, "close_time": 1626793199999}, {"open_time": 1626793200000, "open": 29759.36, "high": 29986.29, "low": 29702.41, "close": 29857.86, "volume": 12.918577, "close_time": 1626796799999}, {"open_time": 1626796800000, "open": 29894.72, "high": 29977.62, "low": 29651.81, "close": 29651.81, "volume": 7.224137, "close_time": 1626800399999}, {"open_time": 1626800400000, "open": 29669.58, "high": 29703.33, "low": 29610.27, "close": 29668.84, "volume": 5.429225, "close_time": 1626803999999}, {"open_time": 1626804000000, "open": 29669.82, "high": 29818.88, "low": 29642.28, "close": 29792.38, "volume": 15.181359, "close_time": 1626807599999}, {"open_time": 1626807600000, "open": 29753.06, "high": 29872.75, "low": 29723.71, "close": 29766.09, "volume": 3.581781, "close_time": 1626811199999}, {"open_time": 1626811200000, "open": 29804.34, "high": 29985.67, "low": 29792.49, "close": 29842.08, "volume": 5.257585, "close_time": 1626814799999}, {"open_time": 1626814800000, "open": 29844.1, "high": 29859.7, "low": 29599.96, "close": 29692.85, "volume": 4.835788, "close_time": 1626818399999}, {"open_time": 1626818400000, "open": 29672.59, "high": 29736.67, "low": 29496.94, "close": 29541.34, "volume": 8.227162, "close_time": 1626821999999}, {"open_time": 1626822000000, "open": 29556.36, "high": 29882.9, "low": 29556.36, "close": 29793.14, "volume": 3.339386, "close_time": 1626825599999}, {"open_time": 1626825600000, "open": 29817.41, "high": 29873.57, "low": 29574.82, "close": 29592.59, "volume": 11.991961, "close_time": 1626829199999}, {"open_time": 1626829200000, "open": 29669.06, "high": 29777.77, "low": 29485.51, "close": 29741.0, "volume": 6.420474, "close_time": 1626832799999}, {"open_time": 1626832800000, "open": 29743.5, "high": 29872.75, "low": 29709.92, "close": 29821.16, "volume": 2.843982, "close_time": 1626836399999}, {"open_time": 1626836400000, "open": 29790.65, "high": 29903.74, "low": 29782.3, "close": 29866.9, "volume": 2.134701, "close_time": 1626839999999}, {"open_time": 1626840000000, "open": 29869.89, "high": 30810.49, "low": 29869.89, "close": 30674.37, "volume": 44.579806, "close_time": 1626843599999}, {"open_time": 1626843600000, "open": 30710.33, "high": 30900.0, "low": 30555.27, "close": 30696.5, "volume": 7.682113, "close_time": 1626847199999}, {"open_time": 1626847200000, "open": 30700.62, "high": 30891.94, "low": 30652.12, "close": 30876.18, "volume": 4.877886, "close_time": 1626850799999}, {"open_time": 1626850800000, "open": 30892.71, "high": 30935.77, "low": 30772.45, "close": 30825.41, "volume": 4.590733, "close_time": 1626854399999}, {"open_time": 1626854400000, "open": 30839.74, "high": 30863.86, "low": 30734.35, "close": 30830.02, "volume": 6.899812, "close_time": 1626857999999}, {"open_time": 1626858000000, "open": 30848.0, "high": 31380.34, "low": 30779.23, "close": 31317.96, "volume": 19.8173, "close_time": 1626861599999}, {"open_time": 1626861600000, "open": 31327.81, "high": 31597.75, "low": 31258.0, "close": 31381.84, "volume": 16.753247, "close_time": 1626865199999}, {"open_time": 1626865200000, "open": 31395.32, "high": 31646.25, "low": 31329.12, "close": 31535.47, "volume": 8.314732, "close_time": 1626868799999}, {"open_time": 1626868800000, "open": 31545.02, "high": 31717.15, "low": 31426.35, "close": 31438.63, "volume": 10.405205, "close_time": 1626872399999}, {"open_time": 1626872400000, "open": 31446.97, "high": 31560.82, "low": 31446.97, "close": 31505.94, "volume": 9.439961, "close_time": 1626875999999}, {"open_time": 1626876000000, "open": 31530.0, "high": 31863.17, "low": 31515.34, "close": 31837.39, "volume": 17.432507, "close_time": 1626879599999}, {"open_time": 1626879600000, "open": 31830.52, "high": 31972.93, "low": 31773.4, "close": 31942.23, "volume": 16.892147, "close_time": 1626883199999}, {"open_time": 1626883200000, "open": 31953.44, "high": 32426.95, "low": 31851.31, "close": 32090.05, "volume": 33.560804, "close_time": 1626886799999}, {"open_time": 1626886800000, "open": 32100.78, "high": 32199.75, "low": 31797.07, "close": 32169.04, "volume": 26.429269, "close_time": 1626890399999}, {"open_time": 1626890400000, "open": 32169.16, "high": 32827.16, "low": 31746.88, "close": 31789.39, "volume": 128.829908, "close_time": 1626893999999}, {"open_time": 1626894000000, "open": 31792.66, "high": 31996.16, "low": 31604.9, "close": 31630.09, "volume": 58.273885, "close_time": 1626897599999}, {"open_time": 1626897600000, "open": 31654.33, "high": 31925.95, "low": 31520.0, "close": 31799.67, "volume": 43.787073, "close_time": 1626901199999}, {"open_time": 1626901200000, "open": 31804.87, "high": 31979.78, "low": 31691.95, "close": 31829.82, "volume": 9.212465, "close_time": 1626904799999}, {"open_time": 1626904800000, "open": 31811.37, "high": 32156.02, "low": 31803.65, "close": 32090.64, "volume": 7.294529, "close_time": 1626908399999}, {"open_time": 1626908400000, "open": 32092.69, "high": 32235.16, "low": 31961.67, "close": 32137.9, "volume": 9.565104, "close_time": 1626911999999}, {"open_time": 1626912000000, "open": 32136.1, "high": 32381.42, "low": 31887.88, "close": 32056.0, "volume": 21.055219, "close_time": 1626915599999}, {"open_time": 1626915600000, "open": 32041.69, "high": 32084.02, "low": 31895.94, "close": 31972.11, "volume": 5.219515, "close_time": 1626919199999}, {"open_time": 1626919200000, "open": 31965.44, "high": 31967.95, "low": 31788.88, "close": 31862.85, "volume": 3.787054, "close_time": 1626922799999}, {"open_time": 1626922800000, "open": 31862.66, "high": 32105.32, "low": 31862.66, "close": 31932.01, "volume": 5.939421, "close_time": 1626926399999}, {"open_time": 1626926400000, "open": 31916.43, "high": 32206.0, "low": 31905.74, "close": 32022.1, "volume": 8.119865, "close_time": 1626929999999}, {"open_time": 1626930000000, "open": 32070.44, "high": 32161.62, "low": 31864.72, "close": 31908.2, "volume": 8.318292, "close_time": 1626933599999}, {"open_time": 1626933600000, "open": 31864.18, "high": 32077.77, "low": 31864.18, "close": 32024.92, "volume": 1.515667, "close_time": 1626937199999}, {"open_time": 1626937200000, "open": 32035.07, "high": 32316.32, "low": 32024.32, "close": 32117.32, "volume": 14.133177, "close_time": 1626940799999}, {"open_time": 1626940800000, "open": 32110.42, "high": 32251.73, "low": 32063.4, "close": 32111.43, "volume": 4.800363, "close_time": 1626944399999}, {"open_time": 1626944400000, "open": 32102.66, "high": 32163.41, "low": 31717.4, "close": 31878.62, "volume": 10.293891, "close_time": 1626947999999}, {"open_time": 1626948000000, "open": 31877.44, "high": 31975.89, "low": 31784.11, "close": 31811.11, "volume": 5.428421, "close_time": 1626951599999}, {"open_time": 1626951600000, "open": 31821.68, "high": 31986.5, "low": 31720.69, "close": 31908.01, "volume": 17.685752, "close_time": 1626955199999}, {"open_time": 1626955200000, "open": 31879.43, "high": 32207.64, "low": 31743.51, "close": 32207.64, "volume": 22.119855, "close_time": 1626958799999}, {"open_time": 1626958800000, "open": 32216.0, "high": 32240.73, "low": 32053.88, "close": 32073.16, "volume": 2.624372, "close_time": 1626962399999}, {"open_time": 1626962400000, "open": 32091.24, "high": 32294.04, "low": 31975.59, "close": 32276.97, "volume": 8.14074, "close_time": 1626965999999}, {"open_time": 1626966000000, "open": 32272.09, "high": 32573.76, "low": 32181.25, "close": 32502.97, "volume": 24.283428, "close_time": 1626969599999}, {"open_time": 1626969600000, "open": 32500.81, "high": 32585.53, "low": 32268.09, "close": 32321.61, "volume": 13.847093, "close_time": 1626973199999}, {"open_time": 1626973200000, "open": 32350.0, "high": 32462.48, "low": 32335.98, "close": 32416.61, "volume": 6.306358, "close_time": 1626976799999}, {"open_time": 1626976800000, "open": 32423.72, "high": 32436.25, "low": 32226.59, "close": 32279.73, "volume": 8.239436, "close_time": 1626980399999}, {"open_time": 1626980400000, "open": 32279.73, "high": 32401.28, "low": 32236.18, "close": 32401.28, "volume": 2.034555, "close_time": 1626983999999}, {"open_time": 1626984000000, "open": 32377.76, "high": 32377.76, "low": 32230.75, "close": 32230.75, "volume": 2.694416, "close_time": 1626987599999}, {"open_time": 1626987600000, "open": 32226.59, "high": 32487.13, "low": 32100.7, "close": 32165.22, "volume": 5.578716, "close_time": 1626991199999}, {"open_time": 1626991200000, "open": 32129.39, "high": 32255.55, "low": 32066.66, "close": 32164.56, "volume": 4.928155, "close_time": 1626994799999}, {"open_time": 1626994800000, "open": 32176.12, "high": 32378.45, "low": 32134.36, "close": 32288.45, "volume": 2.975246, "close_time": 1626998399999}, {"open_time": 1626998400000, "open": 32309.79, "high": 32401.4, "low": 32218.78, "close": 32343.9, "volume": 12.669654, "close_time": 1627001999999}, {"open_time": 1627002000000, "open": 32370.39, "high": 32799.18, "low": 32337.24, "close": 32751.3, "volume": 17.422437, "close_time": 1627005599999}, {"open_time": 1627005600000, "open": 32759.51, "high": 32790.75, "low": 32555.18, "close": 32627.66, "volume": 12.630685, "close_time": 1627009199999}, {"open_time": 1627009200000, "open": 32663.53, "high": 32689.12, "low": 32481.6, "close": 32598.13, "volume": 5.142539, "close_time": 1627012799999}, {"open_time": 1627012800000, "open": 32600.8, "high": 32758.81, "low": 32563.46, "close": 32689.93, "volume": 3.307406, "close_time": 1627016399999}, {"open_time": 1627016400000, "open": 32689.35, "high": 32918.38, "low": 32616.48, "close": 32621.94, "volume": 13.542995, "close_time": 1627019999999}, {"open_time": 1627020000000, "open": 32628.79, "high": 32635.51, "low": 32502.98, "close": 32585.78, "volume": 3.60434, "close_time": 1627023599999}, {"open_time": 1627023600000, "open": 32596.59, "high": 32596.59, "low": 32371.54, "close": 32458.32, "volume": 3.651513, "close_time": 1627027199999}, {"open_time": 1627027200000, "open": 32500.06, "high": 32519.96, "low": 32301.84, "close": 32329.71, "volume": 7.099369, "close_time": 1627030799999}, {"open_time": 1627030800000, "open": 32285.23, "high": 32477.05, "low": 32268.08, "close": 32341.72, "volume": 1.799469, "close_time": 1627034399999}, {"open_time": 1627034400000, "open": 32349.86, "high": 32366.66, "low": 32222.22, "close": 32328.81, "volume": 6.13124, "close_time": 1627037999999}, {"open_time": 1627038000000, "open": 32323.13, "high": 32463.29, "low": 32297.09, "close": 32306.12, "volume": 2.086746, "close_time": 1627041599999}, {"open_time": 1627041600000, "open": 32283.12, "high": 32441.87, "low": 32239.46, "close": 32441.87, "volume": 4.304114, "close_time": 1627045199999}, {"open_time": 1627045200000, "open": 32429.87, "high": 32592.59, "low": 32384.76, "close": 32545.31, "volume": 7.076685, "close_time": 1627048799999}, {"open_time": 1627048800000, "open": 32533.23, "high": 32557.2, "low": 32422.34, "close": 32463.51, "volume": 1.839876, "close_time": 1627052399999}, {"open_time": 1627052400000, "open": 32476.97, "high": 32476.97, "low": 32293.33, "close": 32293.33, "volume": 4.788559, "close_time": 1627055999999}, {"open_time": 1627056000000, "open": 32339.35, "high": 32339.35, "low": 31988.51, "close": 32170.0, "volume": 15.919731, "close_time": 1627059599999}, {"open_time": 1627059600000, "open": 32166.09, "high": 32198.54, "low": 32033.33, "close": 32194.3, "volume": 3.317814, "close_time": 1627063199999}, {"open_time": 1627063200000, "open": 32198.62, "high": 32270.07, "low": 32077.77, "close": 32147.38, "volume": 4.264683, "close_time": 1627066799999}, {"open_time": 1627066800000, "open": 32139.71, "high": 32284.76, "low": 32130.37, "close": 32284.76, "volume": 0.894492, "close_time": 1627070399999}, {"open_time": 1627070400000, "open": 32259.75, "high": 32518.02, "low": 32204.25, "close": 32485.36, "volume": 7.912263, "close_time": 1627073999999}, {"open_time": 1627074000000, "open": 32463.57, "high": 32655.55, "low": 32450.07, "close": 32641.61, "volume": 5.259493, "close_time": 1627077599999}, {"open_time": 1627077600000, "open": 32622.24, "high": 33280.45, "low": 32586.0, "close": 33116.09, "volume": 41.530248, "close_time": 1627081199999}, {"open_time": 1627081200000, "open": 33150.01, "high": 33629.45, "low": 33103.9, "close": 33617.19, "volume": 67.185162, "close_time": 1627084799999}, {"open_time": 1627084800000, "open": 33631.54, "high": 33774.44, "low": 33406.18, "close": 33550.15, "volume": 21.311843, "close_time": 1627088399999}, {"open_time": 1627088400000, "open": 33564.98, "high": 33648.68, "low": 33422.97, "close": 33607.76, "volume": 6.204368, "close_time": 1627091999999}, {"open_time": 1627092000000, "open": 33618.02, "high": 33789.47, "low": 33588.63, "close": 33674.18, "volume": 4.332447, "close_time": 1627095599999}, {"open_time": 1627095600000, "open": 33628.86, "high": 33701.28, "low": 33517.56, "close": 33671.58, "volume": 4.77562, "close_time": 1627099199999}, {"open_time": 1627099200000, "open": 33687.7, "high": 33838.21, "low": 33620.3, "close": 33708.39, "volume": 9.36524, "close_time": 1627102799999}, {"open_time": 1627102800000, "open": 33709.38, "high": 33764.14, "low": 33579.69, "close": 33755.5, "volume": 1.808462, "close_time": 1627106399999}, {"open_time": 1627106400000, "open": 33722.64, "high": 33913.35, "low": 33715.47, "close": 33862.97, "volume": 10.57678, "close_time": 1627109999999}, {"open_time": 1627110000000, "open": 33898.67, "high": 33925.08, "low": 33751.82, "close": 33812.46, "volume": 2.789637, "close_time": 1627113599999}, {"open_time": 1627113600000, "open": 33809.5, "high": 33824.39, "low": 33540.0, "close": 33643.19, "volume": 10.416841, "close_time": 1627117199999}, {"open_time": 1627117200000, "open": 33620.48, "high": 33853.9, "low": 33604.57, "close": 33847.12, "volume": 12.999671, "close_time": 1627120799999}, {"open_time": 1627120800000, "open": 33847.15, "high": 33939.52, "low": 33758.45, "close": 33878.51, "volume": 6.585822, "close_time": 1627124399999}, {"open_time": 1627124400000, "open": 33860.81, "high": 34040.05, "low": 33695.11, "close": 33865.25, "volume": 6.71968, "close_time": 1627127999999}, {"open_time": 1627128000000, "open": 33851.5, "high": 33851.5, "low": 33745.17, "close": 33817.24, "volume": 3.810293, "close_time": 1627131599999}, {"open_time": 1627131600000, "open": 33804.96, "high": 33934.15, "low": 33771.65, "close": 33785.58, "volume": 5.234998, "close_time": 1627135199999}, {"open_time": 1627135200000, "open": 33766.79, "high": 33912.37, "low": 33732.88, "close": 33863.28, "volume": 5.679335, "close_time": 1627138799999}, {"open_time": 1627138800000, "open": 33844.66, "high": 34049.18, "low": 33829.08, "close": 33846.77, "volume": 9.13024, "close_time": 1627142399999}, {"open_time": 1627142400000, "open": 33854.37, "high": 34444.8, "low": 33829.88, "close": 34423.12, "volume": 25.021606, "close_time": 1627145999999}, {"open_time": 1627146000000, "open": 34430.75, "high": 34487.56, "low": 34185.66, "close": 34310.74, "volume": 15.848111, "close_time": 1627149599999}, {"open_time": 1627149600000, "open": 34293.63, "high": 34398.24, "low": 34233.25, "close": 34261.11, "volume": 5.394732, "close_time": 1627153199999}, {"open_time": 1627153200000, "open": 34271.45, "high": 34271.45, "low": 33730.05, "close": 33864.7, "volume": 14.426818, "close_time": 1627156799999}, {"open_time": 1627156800000, "open": 33826.93, "high": 33936.73, "low": 33679.23, "close": 33890.28, "volume": 3.360976, "close_time": 1627160399999}, {"open_time": 1627160400000, "open": 33902.96, "high": 34136.36, "low": 33809.94, "close": 34095.74, "volume": 7.073183, "close_time": 1627163999999}, {"open_time": 1627164000000, "open": 34101.68, "high": 34101.68, "low": 33854.55, "close": 34016.26, "volume": 10.031689, "close_time": 1627167599999}, {"open_time": 1627167600000, "open": 34016.9, "high": 34279.24, "low": 33930.97, "close": 34256.95, "volume": 3.948734, "close_time": 1627171199999}, {"open_time": 1627171200000, "open": 34257.61, "high": 34428.41, "low": 33915.79, "close": 34026.94, "volume": 14.487252, "close_time": 1627174799999}, {"open_time": 1627174800000, "open": 33942.73, "high": 34117.48, "low": 33859.48, "close": 33938.61, "volume": 4.349829, "close_time": 1627178399999}, {"open_time": 1627178400000, "open": 33923.09, "high": 34190.86, "low": 33920.08, "close": 34178.88, "volume": 1.898991, "close_time": 1627181999999}, {"open_time": 1627182000000, "open": 34198.72, "high": 34355.63, "low": 34155.87, "close": 34172.14, "volume": 4.238405, "close_time": 1627185599999}, {"open_time": 1627185600000, "open": 34163.62, "high": 34484.1, "low": 34074.07, "close": 34391.59, "volume": 6.030329, "close_time": 1627189199999}, {"open_time": 1627189200000, "open": 34379.03, "high": 34580.59, "low": 34228.91, "close": 34336.07, "volume": 22.137583, "close_time": 1627192799999}, {"open_time": 1627192800000, "open": 34300.88, "high": 34481.36, "low": 34283.56, "close": 34469.27, "volume": 1.421228, "close_time": 1627196399999}, {"open_time": 1627196400000, "open": 34469.93, "high": 34780.0, "low": 34469.93, "close": 34688.22, "volume": 6.038886, "close_time": 1627199999999}, {"open_time": 1627200000000, "open": 34715.39, "high": 34800.5, "low": 34473.68, "close": 34576.12, "volume": 3.785254, "close_time": 1627203599999}, {"open_time": 1627203600000, "open": 34604.11, "high": 34633.87, "low": 34353.0, "close": 34516.03, "volume": 5.800741, "close_time": 1627207199999}, {"open_time": 1627207200000, "open": 34511.18, "high": 34586.72, "low": 34279.7, "close": 34369.84, "volume": 3.740016, "close_time": 1627210799999}, {"open_time": 1627210800000, "open": 34362.9, "high": 34490.1, "low": 34279.43, "close": 34391.39, "volume": 6.997729, "close_time": 1627214399999}, {"open_time": 1627214400000, "open": 34387.95, "high": 34391.39, "low": 34222.98, "close": 34296.27, "volume": 2.38112, "close_time": 1627217999999}, {"open_time": 1627218000000, "open": 34297.12, "high": 34345.44, "low": 34045.61, "close": 34224.74, "volume": 4.647402, "close_time": 1627221599999}, {"open_time": 1627221600000, "open": 34165.06, "high": 34174.91, "low": 33860.27, "close": 34105.54, "volume": 11.204659, "close_time": 1627225199999}, {"open_time": 1627225200000, "open": 34102.3, "high": 34272.89, "low": 33970.8, "close": 34187.8, "volume": 4.94644, "close_time": 1627228799999}, {"open_time": 1627228800000, "open": 34137.79, "high": 34251.57, "low": 34091.12, "close": 34206.28, "volume": 2.92417, "close_time": 1627232399999}, {"open_time": 1627232400000, "open": 34227.19, "high": 34457.98, "low": 34186.89, "close": 34435.29, "volume": 7.995653, "close_time": 1627235999999}, {"open_time": 1627236000000, "open": 34458.24, "high": 34490.84, "low": 34361.31, "close": 34420.81, "volume": 2.45364, "close_time": 1627239599999}, {"open_time": 1627239600000, "open": 34443.68, "high": 34593.93, "low": 34220.62, "close": 34359.77, "volume": 8.637385, "close_time": 1627243199999}, {"open_time": 1627243200000, "open": 34322.45, "high": 34469.01, "low": 34306.62, "close": 34439.79, "volume": 1.695701, "close_time": 1627246799999}, {"open_time": 1627246800000, "open": 34455.46, "high": 34592.33, "low": 34412.77, "close": 34550.0, "volume": 11.450558, "close_time": 1627250399999}, {"open_time": 1627250400000, "open": 34557.42, "high": 34662.95, "low": 34452.69, "close": 34657.82, "volume": 2.616691, "close_time": 1627253999999}, {"open_time": 1627254000000, "open": 34657.82, "high": 35400.0, "low": 34584.45, "close": 35376.42, "volume": 40.541932, "close_time": 1627257599999}, {"open_time": 1627257600000, "open": 35400.17, "high": 36835.32, "low": 35228.72, "close": 36738.66, "volume": 78.224275, "close_time": 1627261199999}, {"open_time": 1627261200000, "open": 36761.72, "high": 39741.08, "low": 36708.56, "close": 38304.45, "volume": 281.053638, "close_time": 1627264799999}, {"open_time": 1627264800000, "open": 38327.52, "high": 38500.0, "low": 37834.43, "close": 38051.05, "volume": 54.964892, "close_time": 1627268399999}, {"open_time": 1627268400000, "open": 38051.05, "high": 38359.29, "low": 37971.5, "close": 38308.55, "volume": 24.474258, "close_time": 1627271999999}, {"open_time": 1627272000000, "open": 38271.31, "high": 38572.12, "low": 38155.31, "close": 38307.22, "volume": 26.696121, "close_time": 1627275599999}, {"open_time": 1627275600000, "open": 38282.46, "high": 38608.6, "low": 38212.56, "close": 38559.1, "volume": 17.254359, "close_time": 1627279199999}, {"open_time": 1627279200000, "open": 38608.6, "high": 39248.0, "low": 38399.82, "close": 38633.82, "volume": 55.684305, "close_time": 1627282799999}, {"open_time": 1627282800000, "open": 38665.91, "high": 38840.11, "low": 37770.83, "close": 38140.0, "volume": 41.532751, "close_time": 1627286399999}, {"open_time": 1627286400000, "open": 38161.02, "high": 38315.73, "low": 37687.97, "close": 38194.72, "volume": 51.652837, "close_time": 1627289999999}, {"open_time": 1627290000000, "open": 38173.22, "high": 38375.0, "low": 38008.13, "close": 38217.62, "volume": 17.874475, "close_time": 1627293599999}, {"open_time": 1627293600000, "open": 38175.25, "high": 38636.36, "low": 38114.65, "close": 38590.35, "volume": 18.414744, "close_time": 1627297199999}, {"open_time": 1627297200000, "open": 38604.18, "high": 38741.03, "low": 38369.2, "close": 38468.16, "volume": 18.90246, "close_time": 1627300799999}, {"open_time": 1627300800000, "open": 38484.8, "high": 38871.52, "low": 38220.71, "close": 38633.2, "volume": 29.824345, "close_time": 1627304399999}, {"open_time": 1627304400000, "open": 38604.51, "high": 38605.49, "low": 37917.29, "close": 38336.39, "volume": 39.153352, "close_time": 1627307999999}, {"open_time": 1627308000000, "open": 38321.47, "high": 38522.96, "low": 38176.93, "close": 38304.71, "volume": 9.095745, "close_time": 1627311599999}, {"open_time": 1627311600000, "open": 38319.07, "high": 38656.64, "low": 38240.66, "close": 38606.19, "volume": 10.055986, "close_time": 1627315199999}, {"open_time": 1627315200000, "open": 38563.1, "high": 39471.73, "low": 38519.2, "close": 39044.68, "volume": 45.982431, "close_time": 1627318799999}, {"open_time": 1627318800000, "open": 39038.08, "high": 39399.72, "low": 38779.78, "close": 39210.72, "volume": 24.064447, "close_time": 1627322399999}, {"open_time": 1627322400000, "open": 39190.18, "high": 39999.0, "low": 39190.18, "close": 39725.45, "volume": 43.587332, "close_time": 1627325999999}, {"open_time": 1627326000000, "open": 39693.75, "high": 40552.97, "low": 39291.66, "close": 39362.98, "volume": 83.579434, "close_time": 1627329599999}, {"open_time": 1627329600000, "open": 39344.76, "high": 39500.0, "low": 37346.18, "close": 37736.55, "volume": 284.43517, "close_time": 1627333199999}, {"open_time": 1627333200000, "open": 37734.56, "high": 37869.95, "low": 36845.27, "close": 37129.23, "volume": 76.439268, "close_time": 1627336799999}, {"open_time": 1627336800000, "open": 37109.81, "high": 37663.71, "low": 36779.12, "close": 37598.15, "volume": 112.475051, "close_time": 1627340399999}, {"open_time": 1627340400000, "open": 37596.29, "high": 37736.84, "low": 37153.24, "close": 37238.35, "volume": 74.84992, "close_time": 1627343999999}, {"open_time": 1627344000000, "open": 37228.04, "high": 37517.14, "low": 36988.58, "close": 37463.26, "volume": 57.189544, "close_time": 1627347599999}, {"open_time": 1627347600000, "open": 37436.46, "high": 37475.66, "low": 36744.47, "close": 36885.03, "volume": 64.766558, "close_time": 1627351199999}, {"open_time": 1627351200000, "open": 36863.76, "high": 37151.97, "low": 36469.01, "close": 36536.89, "volume": 77.135695, "close_time": 1627354799999}, {"open_time": 1627354800000, "open": 36554.49, "high": 36951.33, "low": 36388.38, "close": 36824.31, "volume": 53.46159, "close_time": 1627358399999}, {"open_time": 1627358400000, "open": 36831.22, "high": 37085.48, "low": 36681.01, "close": 36951.25, "volume": 73.590732, "close_time": 1627361999999}, {"open_time": 1627362000000, "open": 36958.1, "high": 37211.98, "low": 36885.66, "close": 37108.93, "volume": 54.383399, "close_time": 1627365599999}, {"open_time": 1627365600000, "open": 37105.86, "high": 37325.09, "low": 36937.19, "close": 36966.2, "volume": 62.857359, "close_time": 1627369199999}, {"open_time": 1627369200000, "open": 36970.26, "high": 37224.79, "low": 36951.68, "close": 37137.01, "volume": 36.91119, "close_time": 1627372799999}, {"open_time": 1627372800000, "open": 37101.45, "high": 37457.15, "low": 36982.23, "close": 37261.29, "volume": 33.47903, "close_time": 1627376399999}, {"open_time": 1627376400000, "open": 37261.29, "high": 37500.0, "low": 37163.33, "close": 37390.65, "volume": 33.000961, "close_time": 1627379999999}, {"open_time": 1627380000000, "open": 37369.21, "high": 37722.26, "low": 37275.45, "close": 37614.93, "volume": 18.726783, "close_time": 1627383599999}, {"open_time": 1627383600000, "open": 37619.41, "high": 38070.12, "low": 37542.79, "close": 38070.12, "volume": 27.669008, "close_time": 1627387199999}, {"open_time": 1627387200000, "open": 38076.22, "high": 38495.88, "low": 37735.74, "close": 38348.81, "volume": 46.06647, "close_time": 1627390799999}, {"open_time": 1627390800000, "open": 38362.44, "high": 38770.85, "low": 38197.67, "close": 38461.72, "volume": 68.663205, "close_time": 1627394399999}, {"open_time": 1627394400000, "open": 38460.22, "high": 38546.52, "low": 37739.94, "close": 38253.37, "volume": 104.953262, "close_time": 1627397999999}, {"open_time": 1627398000000, "open": 38255.43, "high": 38593.82, "low": 37961.85, "close": 38211.3, "volume": 50.144131, "close_time": 1627401599999}, {"open_time": 1627401600000, "open": 38206.84, "high": 38301.85, "low": 37580.84, "close": 37643.68, "volume": 84.354302, "close_time": 1627405199999}, {"open_time": 1627405200000, "open": 37638.55, "high": 37883.25, "low": 37589.74, "close": 37783.37, "volume": 27.891779, "close_time": 1627408799999}, {"open_time": 1627408800000, "open": 37801.36, "high": 38056.68, "low": 37369.88, "close": 37889.11, "volume": 42.444389, "close_time": 1627412399999}, {"open_time": 1627412400000, "open": 37919.35, "high": 38244.93, "low": 37767.92, "close": 37799.17, "volume": 45.72768, "close_time": 1627415999999}, {"open_time": 1627416000000, "open": 37822.13, "high": 38186.79, "low": 37819.98, "close": 38014.2, "volume": 29.165879, "close_time": 1627419599999}, {"open_time": 1627419600000, "open": 38040.77, "high": 38458.27, "low": 37965.66, "close": 38349.04, "volume": 18.093434, "close_time": 1627423199999}, {"open_time": 1627423200000, "open": 38357.14, "high": 39452.5, "low": 38138.49, "close": 39182.05, "volume": 66.032066, "close_time": 1627426799999}, {"open_time": 1627426800000, "open": 39191.3, "high": 39539.28, "low": 38713.33, "close": 39451.15, "volume": 63.961014, "close_time": 1627430399999}, {"open_time": 1627430400000, "open": 39478.73, "high": 39558.1, "low": 38948.63, "close": 39076.99, "volume": 54.107395, "close_time": 1627433999999}, {"open_time": 1627434000000, "open": 39089.84, "high": 39884.64, "low": 38912.08, "close": 39884.64, "volume": 57.243569, "close_time": 1627437599999}, {"open_time": 1627437600000, "open": 39886.0, "high": 40250.0, "low": 39610.22, "close": 39841.97, "volume": 79.317689, "close_time": 1627441199999}, {"open_time": 1627441200000, "open": 39865.84, "high": 40350.0, "low": 39432.71, "close": 39813.37, "volume": 76.653413, "close_time": 1627444799999}, {"open_time": 1627444800000, "open": 39799.66, "high": 40126.13, "low": 39567.62, "close": 39678.0, "volume": 46.06206, "close_time": 1627448399999}, {"open_time": 1627448400000, "open": 39665.59, "high": 40181.25, "low": 39622.18, "close": 40109.04, "volume": 74.104872, "close_time": 1627451999999}, {"open_time": 1627452000000, "open": 40125.21, "high": 40176.35, "low": 39099.91, "close": 39541.07, "volume": 73.088004, "close_time": 1627455599999}, {"open_time": 1627455600000, "open": 39553.6, "high": 39947.79, "low": 39544.58, "close": 39894.57, "volume": 34.95449, "close_time": 1627459199999}, {"open_time": 1627459200000, "open": 39893.86, "high": 39919.69, "low": 39363.24, "close": 39529.08, "volume": 44.82207, "close_time": 1627462799999}, {"open_time": 1627462800000, "open": 39529.63, "high": 39935.22, "low": 39426.23, "close": 39932.38, "volume": 23.571783, "close_time": 1627466399999}, {"open_time": 1627466400000, "open": 39931.4, "high": 40403.08, "low": 39788.81, "close": 40191.53, "volume": 78.74697, "close_time": 1627469999999}, {"open_time": 1627470000000, "open": 40163.33, "high": 40904.2, "low": 40080.12, "close": 40753.44, "volume": 82.656383, "close_time": 1627473599999}, {"open_time": 1627473600000, "open": 40754.94, "high": 40870.72, "low": 39618.08, "close": 39680.18, "volume": 93.910941, "close_time": 1627477199999}, {"open_time": 1627477200000, "open": 39694.17, "high": 39946.73, "low": 39455.0, "close": 39637.15, "volume": 49.489432, "close_time": 1627480799999}, {"open_time": 1627480800000, "open": 39639.27, "high": 39842.8, "low": 39341.73, "close": 39527.88, "volume": 37.709045, "close_time": 1627484399999}, {"open_time": 1627484400000, "open": 39530.12, "high": 39929.76, "low": 39422.81, "close": 39693.16, "volume": 23.195079, "close_time": 1627487999999}, {"open_time": 1627488000000, "open": 39709.69, "high": 40175.55, "low": 39574.2, "close": 40097.26, "volume": 34.818126, "close_time": 1627491599999}, {"open_time": 1627491600000, "open": 40115.98, "high": 40231.61, "low": 38858.1, "close": 38970.42, "volume": 148.245173, "close_time": 1627495199999}, {"open_time": 1627495200000, "open": 38951.26, "high": 40497.97, "low": 38801.68, "close": 40436.7, "volume": 155.835114, "close_time": 1627498799999}, {"open_time": 1627498800000, "open": 40452.18, "high": 40655.6, "low": 39925.98, "close": 40393.02, "volume": 77.787135, "close_time": 1627502399999}, {"open_time": 1627502400000, "open": 40393.02, "high": 40402.06, "low": 39750.26, "close": 39941.8, "volume": 67.579478, "close_time": 1627505999999}, {"open_time": 1627506000000, "open": 39981.12, "high": 40155.1, "low": 39828.15, "close": 40096.93, "volume": 15.060858, "close_time": 1627509599999}, {"open_time": 1627509600000, "open": 40090.83, "high": 40223.06, "low": 39590.28, "close": 39747.48, "volume": 29.102347, "close_time": 1627513199999}, {"open_time": 1627513200000, "open": 39738.03, "high": 40211.7, "low": 39603.55, "close": 40004.07, "volume": 50.520148, "close_time": 1627516799999}, {"open_time": 1627516800000, "open": 40015.28, "high": 40268.15, "low": 39433.1, "close": 39433.54, "volume": 62.418268, "close_time": 1627520399999}, {"open_time": 1627520400000, "open": 39433.1, "high": 39734.5, "low": 39246.14, "close": 39648.29, "volume": 54.144266, "close_time": 1627523999999}, {"open_time": 1627524000000, "open": 39644.91, "high": 39983.24, "low": 39622.62, "close": 39709.83, "volume": 25.018257, "close_time": 1627527599999}, {"open_time": 1627527600000, "open": 39696.21, "high": 39837.32, "low": 39512.4, "close": 39644.7, "volume": 17.628539, "close_time": 1627531199999}, {"open_time": 1627531200000, "open": 39642.26, "high": 40105.71, "low": 39504.73, "close": 39964.68, "volume": 28.754199, "close_time": 1627534799999}, {"open_time": 1627534800000, "open": 39978.76, "high": 40261.82, "low": 39711.42, "close": 40108.05, "volume": 60.201511, "close_time": 1627538399999}, {"open_time": 1627538400000, "open": 40102.62, "high": 40197.15, "low": 39898.3, "close": 40003.48, "volume": 7.857064, "close_time": 1627541999999}, {"open_time": 1627542000000, "open": 40003.48, "high": 40125.0, "low": 39842.4, "close": 39903.86, "volume": 11.773282, "close_time": 1627545599999}, {"open_time": 1627545600000, "open": 39946.82, "high": 40079.41, "low": 39741.74, "close": 39907.64, "volume": 21.972893, "close_time": 1627549199999}, {"open_time": 1627549200000, "open": 39965.2, "high": 40638.33, "low": 39956.46, "close": 40396.11, "volume": 38.115291, "close_time": 1627552799999}, {"open_time": 1627552800000, "open": 40419.88, "high": 40536.71, "low": 40075.88, "close": 40137.18, "volume": 21.275124, "close_time": 1627556399999}, {"open_time": 1627556400000, "open": 40229.78, "high": 40250.0, "low": 39516.1, "close": 39778.42, "volume": 51.671943, "close_time": 1627559999999}, {"open_time": 1627560000000, "open": 39717.21, "high": 39798.57, "low": 39463.28, "close": 39720.94, "volume": 28.961206, "close_time": 1627563599999}, {"open_time": 1627563600000, "open": 39664.99, "high": 39964.48, "low": 39649.49, "close": 39886.9, "volume": 12.96235, "close_time": 1627567199999}, {"open_time": 1627567200000, "open": 39869.74, "high": 40000.0, "low": 39635.28, "close": 39949.58, "volume": 31.886552, "close_time": 1627570799999}, {"open_time": 1627570800000, "open": 39949.58, "high": 40148.04, "low": 39788.06, "close": 39955.49, "volume": 19.712582, "close_time": 1627574399999}, {"open_time": 1627574400000, "open": 39952.51, "high": 40167.42, "low": 39665.54, "close": 39736.77, "volume": 33.793263, "close_time": 1627577999999}, {"open_time": 1627578000000, "open": 39728.73, "high": 39917.13, "low": 39577.67, "close": 39607.93, "volume": 19.703293, "close_time": 1627581599999}, {"open_time": 1627581600000, "open": 39620.08, "high": 39671.05, "low": 39367.22, "close": 39536.27, "volume": 32.798917, "close_time": 1627585199999}, {"open_time": 1627585200000, "open": 39508.92, "high": 39727.61, "low": 39475.35, "close": 39678.75, "volume": 10.108893, "close_time": 1627588799999}, {"open_time": 1627588800000, "open": 39666.27, "high": 39824.88, "low": 39632.82, "close": 39722.87, "volume": 6.399947, "close_time": 1627592399999}, {"open_time": 1627592400000, "open": 39726.84, "high": 39770.97, "low": 39511.74, "close": 39530.03, "volume": 12.869822, "close_time": 1627595999999}, {"open_time": 1627596000000, "open": 39549.25, "high": 39809.26, "low": 39522.52, "close": 39775.47, "volume": 9.634056, "close_time": 1627599599999}, {"open_time": 1627599600000, "open": 39775.85, "high": 40405.69, "low": 39771.94, "close": 40024.95, "volume": 70.945602, "close_time": 1627603199999}, {"open_time": 1627603200000, "open": 40036.67, "high": 40139.32, "low": 39758.26, "close": 39917.82, "volume": 22.825503, "close_time": 1627606799999}, {"open_time": 1627606800000, "open": 39913.33, "high": 40141.28, "low": 39869.76, "close": 40090.48, "volume": 9.718244, "close_time": 1627610399999}, {"open_time": 1627610400000, "open": 40109.88, "high": 40240.62, "low": 39963.08, "close": 39988.73, "volume": 13.819463, "close_time": 1627613999999}, {"open_time": 1627614000000, "open": 39979.94, "high": 40106.12, "low": 39954.36, "close": 39991.58, "volume": 6.233257, "close_time": 1627617599999}, {"open_time": 1627617600000, "open": 39982.43, "high": 40029.57, "low": 39661.35, "close": 39810.01, "volume": 29.226318, "close_time": 1627621199999}, {"open_time": 1627621200000, "open": 39798.78, "high": 39828.65, "low": 39617.14, "close": 39732.53, "volume": 14.963937, "close_time": 1627624799999}, {"open_time": 1627624800000, "open": 39732.53, "high": 39854.15, "low": 39595.68, "close": 39854.15, "volume": 10.028828, "close_time": 1627628399999}, {"open_time": 1627628400000, "open": 39862.01, "high": 39880.21, "low": 39665.32, "close": 39714.64, "volume": 8.03338, "close_time": 1627631999999}, {"open_time": 1627632000000, "open": 39723.14, "high": 39763.81, "low": 38483.58, "close": 38736.92, "volume": 117.41518, "close_time": 1627635599999}, {"open_time": 1627635600000, "open": 38736.92, "high": 38804.92, "low": 38319.41, "close": 38804.75, "volume": 68.954754, "close_time": 1627639199999}, {"open_time": 1627639200000, "open": 38795.88, "high": 38939.07, "low": 38528.54, "close": 38858.73, "volume": 22.968746, "close_time": 1627642799999}, {"open_time": 1627642800000, "open": 38857.96, "high": 38974.92, "low": 38594.01, "close": 38642.56, "volume": 12.48168, "close_time": 1627646399999}, {"open_time": 1627646400000, "open": 38665.36, "high": 38875.0, "low": 38573.45, "close": 38718.26, "volume": 23.703616, "close_time": 1627649999999}, {"open_time": 1627650000000, "open": 38715.01, "high": 38934.43, "low": 38667.32, "close": 38850.1, "volume": 10.371545, "close_time": 1627653599999}, {"open_time": 1627653600000, "open": 38851.7, "high": 39149.65, "low": 38849.46, "close": 39010.31, "volume": 21.350531, "close_time": 1627657199999}, {"open_time": 1627657200000, "open": 39011.45, "high": 39076.75, "low": 38883.26, "close": 39074.79, "volume": 18.488888, "close_time": 1627660799999}, {"open_time": 1627660800000, "open": 39087.95, "high": 39201.73, "low": 38878.54, "close": 38923.07, "volume": 9.961116, "close_time": 1627664399999}, {"open_time": 1627664400000, "open": 38914.87, "high": 39046.57, "low": 38914.87, "close": 39021.07, "volume": 9.049859, "close_time": 1627667999999}, {"open_time": 1627668000000, "open": 38998.96, "high": 39156.61, "low": 38883.83, "close": 39083.24, "volume": 11.687574, "close_time": 1627671599999}, {"open_time": 1627671600000, "open": 39095.59, "high": 39877.38, "low": 39078.69, "close": 39856.49, "volume": 30.384903, "close_time": 1627675199999}, {"open_time": 1627675200000, "open": 39879.22, "high": 41615.73, "low": 39733.04, "close": 40666.8, "volume": 156.460723, "close_time": 1627678799999}, {"open_time": 1627678800000, "open": 40681.4, "high": 41499.36, "low": 40651.09, "close": 41180.15, "volume": 83.395902, "close_time": 1627682399999}, {"open_time": 1627682400000, "open": 41210.52, "high": 41497.56, "low": 40967.9, "close": 41360.32, "volume": 53.602093, "close_time": 1627685999999}, {"open_time": 1627686000000, "open": 41366.99, "high": 42304.59, "low": 41312.52, "close": 42184.71, "volume": 115.671259, "close_time": 1627689599999}, {"open_time": 1627689600000, "open": 42202.67, "high": 42406.06, "low": 41635.26, "close": 41886.77, "volume": 111.26147, "close_time": 1627693199999}, {"open_time": 1627693200000, "open": 41900.94, "high": 42004.77, "low": 41746.43, "close": 41965.47, "volume": 18.784535, "close_time": 1627696799999}, {"open_time": 1627696800000, "open": 41965.47, "high": 42201.87, "low": 41850.48, "close": 41964.51, "volume": 22.170829, "close_time": 1627700399999}, {"open_time": 1627700400000, "open": 41965.0, "high": 42161.37, "low": 41720.32, "close": 41823.0, "volume": 18.685502, "close_time": 1627703999999}, {"open_time": 1627704000000, "open": 41823.0, "high": 41870.87, "low": 41520.72, "close": 41833.68, "volume": 17.422136, "close_time": 1627707599999}, {"open_time": 1627707600000, "open": 41847.05, "high": 41864.96, "low": 41207.99, "close": 41684.28, "volume": 53.082629, "close_time": 1627711199999}, {"open_time": 1627711200000, "open": 41679.21, "high": 41695.68, "low": 41355.74, "close": 41508.43, "volume": 25.60959, "close_time": 1627714799999}, {"open_time": 1627714800000, "open": 41529.18, "high": 41641.43, "low": 41483.13, "close": 41536.64, "volume": 4.225011, "close_time": 1627718399999}, {"open_time": 1627718400000, "open": 41532.68, "high": 41868.5, "low": 41486.26, "close": 41709.35, "volume": 10.721781, "close_time": 1627721999999}, {"open_time": 1627722000000, "open": 41694.58, "high": 41980.41, "low": 41576.24, "close": 41639.2, "volume": 26.469884, "close_time": 1627725599999}, {"open_time": 1627725600000, "open": 41621.08, "high": 41919.74, "low": 41605.04, "close": 41750.49, "volume": 13.577325, "close_time": 1627729199999}, {"open_time": 1627729200000, "open": 41750.49, "high": 41810.65, "low": 41346.91, "close": 41589.44, "volume": 36.196908, "close_time": 1627732799999}, {"open_time": 1627732800000, "open": 41578.84, "high": 41721.82, "low": 41478.68, "close": 41646.76, "volume": 10.197137, "close_time": 1627736399999}, {"open_time": 1627736400000, "open": 41641.16, "high": 41677.21, "low": 41238.26, "close": 41380.62, "volume": 40.587811, "close_time": 1627739999999}, {"open_time": 1627740000000, "open": 41377.2, "high": 41561.11, "low": 41117.79, "close": 41379.18, "volume": 32.988882, "close_time": 1627743599999}, {"open_time": 1627743600000, "open": 41389.64, "high": 41705.65, "low": 41315.77, "close": 41539.02, "volume": 14.839106, "close_time": 1627747199999}, {"open_time": 1627747200000, "open": 41520.87, "high": 41610.56, "low": 41252.11, "close": 41297.92, "volume": 14.706646, "close_time": 1627750799999}, {"open_time": 1627750800000, "open": 41257.66, "high": 41379.85, "low": 41042.3, "close": 41160.22, "volume": 19.668514, "close_time": 1627754399999}, {"open_time": 1627754400000, "open": 41162.55, "high": 41440.38, "low": 41130.08, "close": 41408.72, "volume": 8.327049, "close_time": 1627757999999}, {"open_time": 1627758000000, "open": 41383.13, "high": 41551.34, "low": 41235.01, "close": 41301.46, "volume": 18.419141, "close_time": 1627761599999}, {"open_time": 1627761600000, "open": 41301.46, "high": 41837.36, "low": 41137.33, "close": 41497.99, "volume": 33.096995, "close_time": 1627765199999}, {"open_time": 1627765200000, "open": 41512.27, "high": 41990.78, "low": 41502.63, "close": 41966.61, "volume": 11.367694, "close_time": 1627768799999}, {"open_time": 1627768800000, "open": 41973.0, "high": 41973.0, "low": 41622.19, "close": 41865.63, "volume": 24.755455, "close_time": 1627772399999}, {"open_time": 1627772400000, "open": 41832.06, "high": 41936.68, "low": 41290.62, "close": 41467.43, "volume": 26.642611, "close_time": 1627775999999}, {"open_time": 1627776000000, "open": 41454.28, "high": 41769.82, "low": 41109.41, "close": 41694.07, "volume": 41.231206, "close_time": 1627779599999}, {"open_time": 1627779600000, "open": 41760.32, "high": 41924.39, "low": 41635.02, "close": 41696.18, "volume": 17.499337, "close_time": 1627783199999}, {"open_time": 1627783200000, "open": 41730.92, "high": 41827.55, "low": 41642.56, "close": 41827.55, "volume": 8.914621, "close_time": 1627786799999}, {"open_time": 1627786800000, "open": 41825.68, "high": 42572.97, "low": 41825.68, "close": 42448.36, "volume": 55.425988, "close_time": 1627790399999}, {"open_time": 1627790400000, "open": 42425.15, "high": 42439.61, "low": 42045.97, "close": 42064.39, "volume": 16.610309, "close_time": 1627793999999}, {"open_time": 1627794000000, "open": 42059.05, "high": 42148.38, "low": 41680.15, "close": 41831.7, "volume": 21.979862, "close_time": 1627797599999}, {"open_time": 1627797600000, "open": 41830.21, "high": 41863.67, "low": 41607.45, "close": 41721.33, "volume": 17.043685, "close_time": 1627801199999}, {"open_time": 1627801200000, "open": 41719.38, "high": 41812.64, "low": 41592.97, "close": 41676.3, "volume": 9.961219, "close_time": 1627804799999}, {"open_time": 1627804800000, "open": 41695.09, "high": 41808.99, "low": 41640.68, "close": 41742.53, "volume": 7.032851, "close_time": 1627808399999}, {"open_time": 1627808400000, "open": 41759.17, "high": 41941.42, "low": 41724.33, "close": 41912.22, "volume": 4.659542, "close_time": 1627811999999}, {"open_time": 1627812000000, "open": 41905.25, "high": 41905.25, "low": 41364.65, "close": 41504.03, "volume": 23.620421, "close_time": 1627815599999}, {"open_time": 1627815600000, "open": 41470.05, "high": 41611.1, "low": 41330.01, "close": 41581.44, "volume": 13.718153, "close_time": 1627819199999}, {"open_time": 1627819200000, "open": 41572.78, "high": 41803.38, "low": 41538.47, "close": 41556.69, "volume": 6.191883, "close_time": 1627822799999}, {"open_time": 1627822800000, "open": 41545.79, "high": 41600.55, "low": 41378.77, "close": 41417.83, "volume": 13.003267, "close_time": 1627826399999}, {"open_time": 1627826400000, "open": 41387.65, "high": 41522.24, "low": 41205.58, "close": 41379.3, "volume": 21.937384, "close_time": 1627829999999}, {"open_time": 1627830000000, "open": 41294.15, "high": 41524.63, "low": 41161.64, "close": 41299.5, "volume": 18.802978, "close_time": 1627833599999}, {"open_time": 1627833600000, "open": 41277.52, "high": 41338.5, "low": 40733.76, "close": 41245.92, "volume": 80.326531, "close_time": 1627837199999}, {"open_time": 1627837200000, "open": 41245.87, "high": 41344.04, "low": 40861.57, "close": 41076.73, "volume": 34.539541, "close_time": 1627840799999}, {"open_time": 1627840800000, "open": 41074.24, "high": 41218.0, "low": 40969.09, "close": 41023.74, "volume": 10.086034, "close_time": 1627844399999}, {"open_time": 1627844400000, "open": 41010.47, "high": 41487.77, "low": 40611.88, "close": 41250.92, "volume": 50.51351, "close_time": 1627847999999}, {"open_time": 1627848000000, "open": 41265.1, "high": 41500.0, "low": 41099.09, "close": 41243.33, "volume": 40.317186, "close_time": 1627851599999}, {"open_time": 1627851600000, "open": 41253.74, "high": 41289.4, "low": 40930.58, "close": 41065.36, "volume": 11.400646, "close_time": 1627855199999}, {"open_time": 1627855200000, "open": 41070.31, "high": 41186.17, "low": 39989.0, "close": 40265.57, "volume": 111.860481, "close_time": 1627858799999}, {"open_time": 1627858800000, "open": 40257.19, "high": 40428.97, "low": 39435.07, "close": 39867.61, "volume": 89.752662, "close_time": 1627862399999}, {"open_time": 1627862400000, "open": 39854.9, "high": 40088.58, "low": 39457.56, "close": 39514.89, "volume": 45.570357, "close_time": 1627865999999}, {"open_time": 1627866000000, "open": 39506.23, "high": 39777.15, "low": 39243.36, "close": 39621.08, "volume": 34.468388, "close_time": 1627869599999}, {"open_time": 1627869600000, "open": 39605.08, "high": 39867.65, "low": 39461.83, "close": 39787.47, "volume": 29.466027, "close_time": 1627873199999}, {"open_time": 1627873200000, "open": 39774.68, "high": 39908.54, "low": 39686.17, "close": 39794.69, "volume": 10.277864, "close_time": 1627876799999}, {"open_time": 1627876800000, "open": 39803.53, "high": 39850.26, "low": 39623.14, "close": 39648.53, "volume": 22.619254, "close_time": 1627880399999}, {"open_time": 1627880400000, "open": 39671.59, "high": 39807.21, "low": 39595.68, "close": 39744.56, "volume": 10.229337, "close_time": 1627883999999}, {"open_time": 1627884000000, "open": 39716.69, "high": 40313.9, "low": 39644.25, "close": 40272.75, "volume": 23.60756, "close_time": 1627887599999}, {"open_time": 1627887600000, "open": 40309.26, "high": 40448.59, "low": 40023.27, "close": 40087.5, "volume": 17.191245, "close_time": 1627891199999}, {"open_time": 1627891200000, "open": 40108.29, "high": 40169.41, "low": 39431.15, "close": 39512.21, "volume": 77.152626, "close_time": 1627894799999}, {"open_time": 1627894800000, "open": 39518.75, "high": 39699.44, "low": 39315.14, "close": 39589.73, "volume": 45.985905, "close_time": 1627898399999}, {"open_time": 1627898400000, "open": 39568.96, "high": 39828.07, "low": 39568.96, "close": 39704.8, "volume": 12.413625, "close_time": 1627901999999}, {"open_time": 1627902000000, "open": 39695.64, "high": 39702.82, "low": 39427.29, "close": 39537.86, "volume": 13.405928, "close_time": 1627905599999}, {"open_time": 1627905600000, "open": 39556.86, "high": 39691.7, "low": 38922.1, "close": 39272.82, "volume": 87.691049, "close_time": 1627909199999}, {"open_time": 1627909200000, "open": 39276.66, "high": 39672.38, "low": 39146.52, "close": 39580.15, "volume": 31.349547, "close_time": 1627912799999}, {"open_time": 1627912800000, "open": 39602.93, "high": 39765.99, "low": 39528.45, "close": 39603.76, "volume": 8.748614, "close_time": 1627916399999}, {"open_time": 1627916400000, "open": 39636.9, "high": 39820.08, "low": 39614.17, "close": 39697.6, "volume": 11.672743, "close_time": 1627919999999}, {"open_time": 1627920000000, "open": 39703.57, "high": 39967.61, "low": 39586.65, "close": 39805.04, "volume": 14.688653, "close_time": 1627923599999}, {"open_time": 1627923600000, "open": 39835.23, "high": 39875.0, "low": 39622.76, "close": 39727.29, "volume": 11.93837, "close_time": 1627927199999}, {"open_time": 1627927200000, "open": 39731.53, "high": 39764.56, "low": 39480.52, "close": 39633.34, "volume": 12.690917, "close_time": 1627930799999}, {"open_time": 1627930800000, "open": 39675.02, "high": 39777.96, "low": 39010.0, "close": 39173.56, "volume": 53.898443, "close_time": 1627934399999}, {"open_time": 1627934400000, "open": 39189.09, "high": 39259.27, "low": 38690.0, "close": 38864.4, "volume": 93.815718, "close_time": 1627937999999}, {"open_time": 1627938000000, "open": 38818.45, "high": 39314.41, "low": 38804.49, "close": 39202.99, "volume": 18.391986, "close_time": 1627941599999}, {"open_time": 1627941600000, "open": 39196.55, "high": 39526.78, "low": 39161.88, "close": 39433.9, "volume": 21.803679, "close_time": 1627945199999}, {"open_time": 1627945200000, "open": 39428.43, "high": 39531.38, "low": 39064.45, "close": 39134.75, "volume": 11.152704, "close_time": 1627948799999}, {"open_time": 1627948800000, "open": 39131.81, "high": 39772.59, "low": 38762.09, "close": 39326.4, "volume": 59.159818, "close_time": 1627952399999}, {"open_time": 1627952400000, "open": 39329.12, "high": 39329.12, "low": 38796.11, "close": 38816.91, "volume": 30.057381, "close_time": 1627955999999}, {"open_time": 1627956000000, "open": 38816.92, "high": 39075.24, "low": 38769.24, "close": 38908.57, "volume": 12.665634, "close_time": 1627959599999}, {"open_time": 1627959600000, "open": 38893.0, "high": 38996.78, "low": 38513.28, "close": 38651.51, "volume": 35.114936, "close_time": 1627963199999}, {"open_time": 1627963200000, "open": 38654.79, "high": 38832.85, "low": 38212.54, "close": 38329.23, "volume": 31.589224, "close_time": 1627966799999}, {"open_time": 1627966800000, "open": 38311.7, "high": 38361.11, "low": 37965.65, "close": 38253.24, "volume": 57.874692, "close_time": 1627970399999}, {"open_time": 1627970400000, "open": 38238.75, "high": 38441.6, "low": 38205.12, "close": 38338.34, "volume": 8.609835, "close_time": 1627973999999}, {"open_time": 1627974000000, "open": 38325.62, "high": 38658.09, "low": 38253.88, "close": 38583.18, "volume": 23.327011, "close_time": 1627977599999}, {"open_time": 1627977600000, "open": 38600.77, "high": 38666.74, "low": 38320.25, "close": 38571.73, "volume": 14.64039, "close_time": 1627981199999}, {"open_time": 1627981200000, "open": 38526.44, "high": 38626.97, "low": 38349.6, "close": 38626.97, "volume": 14.567175, "close_time": 1627984799999}, {"open_time": 1627984800000, "open": 38656.64, "high": 38800.53, "low": 38503.59, "close": 38719.99, "volume": 15.685796, "close_time": 1627988399999}, {"open_time": 1627988400000, "open": 38727.01, "high": 38749.4, "low": 38410.27, "close": 38480.15, "volume": 19.58331, "close_time": 1627991999999}, {"open_time": 1627992000000, "open": 38495.24, "high": 38552.5, "low": 37702.06, "close": 38400.22, "volume": 139.330342, "close_time": 1627995599999}, {"open_time": 1627995600000, "open": 38416.99, "high": 38629.92, "low": 38337.96, "close": 38476.13, "volume": 34.502572, "close_time": 1627999199999}, {"open_time": 1627999200000, "open": 38469.42, "high": 38694.46, "low": 38197.01, "close": 38249.06, "volume": 32.0539, "close_time": 1628002799999}, {"open_time": 1628002800000, "open": 38249.93, "high": 38335.25, "low": 37925.95, "close": 38162.76, "volume": 54.471169, "close_time": 1628006399999}, {"open_time": 1628006400000, "open": 38157.53, "high": 38493.97, "low": 37969.58, "close": 38411.93, "volume": 53.107106, "close_time": 1628009999999}, {"open_time": 1628010000000, "open": 38402.98, "high": 38522.96, "low": 38000.0, "close": 38000.0, "volume": 25.270922, "close_time": 1628013599999}, {"open_time": 1628013600000, "open": 38014.13, "high": 38199.39, "low": 37624.27, "close": 38199.39, "volume": 67.347698, "close_time": 1628017199999}, {"open_time": 1628017200000, "open": 38199.39, "high": 38326.92, "low": 37933.86, "close": 38004.76, "volume": 22.164683, "close_time": 1628020799999}, {"open_time": 1628020800000, "open": 38002.41, "high": 38202.28, "low": 37888.57, "close": 38081.63, "volume": 22.807914, "close_time": 1628024399999}, {"open_time": 1628024400000, "open": 38098.22, "high": 38395.77, "low": 38054.82, "close": 38329.21, "volume": 8.895159, "close_time": 1628027999999}, {"open_time": 1628028000000, "open": 38370.03, "high": 38551.04, "low": 38211.69, "close": 38342.46, "volume": 24.727511, "close_time": 1628031599999}, {"open_time": 1628031600000, "open": 38352.61, "high": 38631.02, "low": 38079.89, "close": 38207.64, "volume": 47.391213, "close_time": 1628035199999}, {"open_time": 1628035200000, "open": 38187.16, "high": 38494.91, "low": 37967.54, "close": 38405.84, "volume": 51.321476, "close_time": 1628038799999}, {"open_time": 1628038800000, "open": 38417.23, "high": 38561.45, "low": 38327.75, "close": 38342.61, "volume": 34.928476, "close_time": 1628042399999}, {"open_time": 1628042400000, "open": 38376.15, "high": 38414.33, "low": 38067.11, "close": 38099.5, "volume": 29.194816, "close_time": 1628045999999}, {"open_time": 1628046000000, "open": 38091.82, "high": 38130.96, "low": 37893.37, "close": 37978.51, "volume": 26.179742, "close_time": 1628049599999}, {"open_time": 1628049600000, "open": 37959.84, "high": 38098.76, "low": 37777.77, "close": 37967.85, "volume": 33.63674, "close_time": 1628053199999}, {"open_time": 1628053200000, "open": 37967.49, "high": 38212.12, "low": 37967.49, "close": 38012.46, "volume": 37.205344, "close_time": 1628056799999}, {"open_time": 1628056800000, "open": 37996.07, "high": 38150.59, "low": 37791.47, "close": 37805.66, "volume": 45.030339, "close_time": 1628060399999}, {"open_time": 1628060400000, "open": 37817.6, "high": 37878.72, "low": 37671.03, "close": 37824.17, "volume": 35.509566, "close_time": 1628063999999}, {"open_time": 1628064000000, "open": 37820.89, "high": 37976.55, "low": 37502.81, "close": 37743.09, "volume": 69.246232, "close_time": 1628067599999}, {"open_time": 1628067600000, "open": 37725.63, "high": 37867.88, "low": 37662.57, "close": 37826.22, "volume": 38.117226, "close_time": 1628071199999}, {"open_time": 1628071200000, "open": 37826.22, "high": 38111.08, "low": 37719.83, "close": 38079.1, "volume": 33.563209, "close_time": 1628074799999}, {"open_time": 1628074800000, "open": 38116.1, "high": 38250.0, "low": 38045.52, "close": 38148.4, "volume": 23.513552, "close_time": 1628078399999}, {"open_time": 1628078400000, "open": 38181.51, "high": 38923.07, "low": 38181.51, "close": 38847.84, "volume": 51.622445, "close_time": 1628081999999}, {"open_time": 1628082000000, "open": 38880.22, "high": 39244.96, "low": 38751.76, "close": 39013.87, "volume": 54.997214, "close_time": 1628085599999}, {"open_time": 1628085600000, "open": 39019.6, "high": 39176.38, "low": 38862.78, "close": 39117.59, "volume": 46.022721, "close_time": 1628089199999}, {"open_time": 1628089200000, "open": 39129.33, "high": 39469.33, "low": 39129.33, "close": 39303.6, "volume": 59.047037, "close_time": 1628092799999}, {"open_time": 1628092800000, "open": 39324.44, "high": 39592.13, "low": 39257.83, "close": 39489.83, "volume": 38.342497, "close_time": 1628096399999}, {"open_time": 1628096400000, "open": 39463.57, "high": 39478.26, "low": 39266.5, "close": 39378.84, "volume": 20.158655, "close_time": 1628099999999}, {"open_time": 1628100000000, "open": 39387.79, "high": 39799.22, "low": 39385.66, "close": 39564.99, "volume": 36.902508, "close_time": 1628103599999}, {"open_time": 1628103600000, "open": 39578.81, "high": 39848.63, "low": 39485.25, "close": 39764.22, "volume": 36.788235, "close_time": 1628107199999}, {"open_time": 1628107200000, "open": 39770.66, "high": 39864.58, "low": 39602.03, "close": 39761.8, "volume": 21.658742, "close_time": 1628110799999}, {"open_time": 1628110800000, "open": 39744.93, "high": 39960.18, "low": 39725.94, "close": 39815.43, "volume": 21.599008, "close_time": 1628114399999}, {"open_time": 1628114400000, "open": 39870.97, "high": 39958.16, "low": 39527.49, "close": 39717.55, "volume": 38.894439, "close_time": 1628117999999}, {"open_time": 1628118000000, "open": 39750.0, "high": 39915.22, "low": 39546.7, "close": 39717.83, "volume": 26.867399, "close_time": 1628121599999}, {"open_time": 1628121600000, "open": 39734.44, "high": 39843.48, "low": 39523.88, "close": 39541.06, "volume": 32.605586, "close_time": 1628125199999}, {"open_time": 1628125200000, "open": 39550.39, "high": 39598.91, "low": 39164.83, "close": 39492.63, "volume": 37.533394, "close_time": 1628128799999}, {"open_time": 1628128800000, "open": 39496.36, "high": 39496.36, "low": 39234.41, "close": 39372.92, "volume": 17.214493, "close_time": 1628132399999}, {"open_time": 1628132400000, "open": 39358.58, "high": 39570.84, "low": 39283.12, "close": 39427.41, "volume": 27.294433, "close_time": 1628135999999}, {"open_time": 1628136000000, "open": 39444.76, "high": 39525.13, "low": 39288.17, "close": 39364.05, "volume": 9.898462, "close_time": 1628139599999}, {"open_time": 1628139600000, "open": 39352.15, "high": 39513.69, "low": 39300.08, "close": 39348.45, "volume": 12.993048, "close_time": 1628143199999}, {"open_time": 1628143200000, "open": 39311.72, "high": 39348.08, "low": 38988.58, "close": 39078.87, "volume": 24.583287, "close_time": 1628146799999}, {"open_time": 1628146800000, "open": 39065.52, "high": 39065.52, "low": 38727.27, "close": 38871.35, "volume": 31.509744, "close_time": 1628150399999}, {"open_time": 1628150400000, "open": 38855.73, "high": 38953.64, "low": 38438.78, "close": 38483.04, "volume": 39.646908, "close_time": 1628153999999}, {"open_time": 1628154000000, "open": 38493.93, "high": 38608.16, "low": 37909.09, "close": 38038.46, "volume": 69.731929, "close_time": 1628157599999}, {"open_time": 1628157600000, "open": 38025.17, "high": 38247.18, "low": 37833.32, "close": 38006.06, "volume": 37.108224, "close_time": 1628161199999}, {"open_time": 1628161200000, "open": 38028.0, "high": 38227.01, "low": 37938.65, "close": 38047.21, "volume": 25.480651, "close_time": 1628164799999}, {"open_time": 1628164800000, "open": 37989.58, "high": 38141.13, "low": 37324.64, "close": 38038.56, "volume": 80.363858, "close_time": 1628168399999}, {"open_time": 1628168400000, "open": 38031.14, "high": 38179.68, "low": 37671.12, "close": 38026.09, "volume": 57.327079, "close_time": 1628171999999}, {"open_time": 1628172000000, "open": 38024.37, "high": 39035.74, "low": 37872.43, "close": 39011.11, "volume": 64.494413, "close_time": 1628175599999}, {"open_time": 1628175600000, "open": 39005.56, "high": 39367.78, "low": 38561.91, "close": 38748.6, "volume": 58.870914, "close_time": 1628179199999}, {"open_time": 1628179200000, "open": 38759.33, "high": 39779.07, "low": 38740.31, "close": 39738.83, "volume": 70.379448, "close_time": 1628182799999}, {"open_time": 1628182800000, "open": 39782.83, "high": 40713.63, "low": 39662.45, "close": 40698.64, "volume": 88.743954, "close_time": 1628186399999}, {"open_time": 1628186400000, "open": 40717.94, "high": 40993.22, "low": 40358.64, "close": 40864.55, "volume": 50.871382, "close_time": 1628189999999}, {"open_time": 1628190000000, "open": 40866.69, "high": 41351.73, "low": 40562.62, "close": 40675.44, "volume": 48.749934, "close_time": 1628193599999}, {"open_time": 1628193600000, "open": 40710.03, "high": 41157.23, "low": 40710.03, "close": 40863.07, "volume": 24.470708, "close_time": 1628197199999}, {"open_time": 1628197200000, "open": 40969.33, "high": 41282.05, "low": 40681.81, "close": 40924.05, "volume": 10.531071, "close_time": 1628200799999}, {"open_time": 1628200800000, "open": 40926.33, "high": 41040.07, "low": 40762.17, "close": 40936.74, "volume": 11.148244, "close_time": 1628204399999}, {"open_time": 1628204400000, "open": 40950.99, "high": 41132.65, "low": 40775.65, "close": 40850.68, "volume": 18.178062, "close_time": 1628207999999}, {"open_time": 1628208000000, "open": 40879.64, "high": 41029.38, "low": 39974.75, "close": 40061.29, "volume": 142.358658, "close_time": 1628211599999}, {"open_time": 1628211600000, "open": 40073.66, "high": 40737.46, "low": 39923.55, "close": 40608.46, "volume": 66.621714, "close_time": 1628215199999}, {"open_time": 1628215200000, "open": 40610.79, "high": 40620.98, "low": 40226.0, "close": 40330.33, "volume": 18.013233, "close_time": 1628218799999}, {"open_time": 1628218800000, "open": 40337.07, "high": 40600.0, "low": 40136.01, "close": 40208.31, "volume": 18.744635, "close_time": 1628222399999}, {"open_time": 1628222400000, "open": 40188.82, "high": 40344.79, "low": 39871.81, "close": 40171.15, "volume": 26.958584, "close_time": 1628225999999}, {"open_time": 1628226000000, "open": 40154.37, "high": 40556.92, "low": 40129.21, "close": 40556.08, "volume": 28.613461, "close_time": 1628229599999}, {"open_time": 1628229600000, "open": 40538.84, "high": 41203.09, "low": 40465.17, "close": 41074.41, "volume": 55.419903, "close_time": 1628233199999}, {"open_time": 1628233200000, "open": 41045.8, "high": 41105.61, "low": 40730.76, "close": 40761.47, "volume": 27.002882, "close_time": 1628236799999}, {"open_time": 1628236800000, "open": 40730.76, "high": 41134.36, "low": 40551.28, "close": 40952.43, "volume": 49.993307, "close_time": 1628240399999}, {"open_time": 1628240400000, "open": 40907.64, "high": 40942.34, "low": 40553.3, "close": 40625.0, "volume": 36.630142, "close_time": 1628243999999}, {"open_time": 1628244000000, "open": 40589.47, "high": 40832.02, "low": 40401.35, "close": 40686.6, "volume": 25.540452, "close_time": 1628247599999}, {"open_time": 1628247600000, "open": 40673.84, "high": 40770.88, "low": 40500.0, "close": 40524.73, "volume": 20.0812, "close_time": 1628251199999}, {"open_time": 1628251200000, "open": 40494.36, "high": 41057.15, "low": 40307.73, "close": 40738.43, "volume": 58.63224, "close_time": 1628254799999}, {"open_time": 1628254800000, "open": 40719.17, "high": 41028.92, "low": 40713.89, "close": 40938.7, "volume": 23.314068, "close_time": 1628258399999}, {"open_time": 1628258400000, "open": 40929.65, "high": 40946.89, "low": 40655.82, "close": 40779.77, "volume": 16.934147, "close_time": 1628261999999}, {"open_time": 1628262000000, "open": 40766.05, "high": 42444.44, "low": 40723.24, "close": 42201.87, "volume": 129.299215, "close_time": 1628265599999}, {"open_time": 1628265600000, "open": 42201.87, "high": 43209.76, "low": 42201.87, "close": 42519.47, "volume": 163.184916, "close_time": 1628269199999}, {"open_time": 1628269200000, "open": 42506.17, "high": 43357.2, "low": 42490.74, "close": 42887.04, "volume": 55.786314, "close_time": 1628272799999}, {"open_time": 1628272800000, "open": 42893.19, "high": 43000.0, "low": 42654.38, "close": 42781.71, "volume": 20.894528, "close_time": 1628276399999}, {"open_time": 1628276400000, "open": 42806.52, "high": 43000.0, "low": 42741.98, "close": 42902.21, "volume": 19.628047, "close_time": 1628279999999}, {"open_time": 1628280000000, "open": 42925.46, "high": 42963.08, "low": 42469.56, "close": 42689.16, "volume": 37.07357, "close_time": 1628283599999}, {"open_time": 1628283600000, "open": 42765.58, "high": 42765.58, "low": 42404.93, "close": 42445.0, "volume": 14.343238, "close_time": 1628287199999}, {"open_time": 1628287200000, "open": 42422.11, "high": 42854.47, "low": 42422.11, "close": 42784.2, "volume": 10.885582, "close_time": 1628290799999}, {"open_time": 1628290800000, "open": 42794.13, "high": 42909.09, "low": 42592.96, "close": 42778.58, "volume": 12.835431, "close_time": 1628294399999}, {"open_time": 1628294400000, "open": 42840.78, "high": 43274.96, "low": 42580.48, "close": 43264.99, "volume": 36.870711, "close_time": 1628297999999}, {"open_time": 1628298000000, "open": 43223.54, "high": 43346.83, "low": 42819.44, "close": 43196.86, "volume": 27.837419, "close_time": 1628301599999}, {"open_time": 1628301600000, "open": 43187.04, "high": 43383.84, "low": 43076.97, "close": 43289.15, "volume": 18.723148, "close_time": 1628305199999}, {"open_time": 1628305200000, "open": 43308.71, "high": 43773.79, "low": 42993.19, "close": 43684.48, "volume": 42.443575, "close_time": 1628308799999}, {"open_time": 1628308800000, "open": 43715.78, "high": 43929.92, "low": 43290.44, "close": 43291.26, "volume": 30.438318, "close_time": 1628312399999}, {"open_time": 1628312400000, "open": 43301.58, "high": 43630.16, "low": 43301.58, "close": 43420.23, "volume": 12.88797, "close_time": 1628315999999}, {"open_time": 1628316000000, "open": 43415.38, "high": 43500.0, "low": 43031.27, "close": 43260.23, "volume": 18.499772, "close_time": 1628319599999}, {"open_time": 1628319600000, "open": 43239.66, "high": 43530.46, "low": 43090.76, "close": 43221.98, "volume": 10.6706, "close_time": 1628323199999}, {"open_time": 1628323200000, "open": 43202.01, "high": 43460.01, "low": 43121.25, "close": 43447.46, "volume": 12.060957, "close_time": 1628326799999}, {"open_time": 1628326800000, "open": 43445.0, "high": 43812.86, "low": 43378.47, "close": 43626.19, "volume": 26.398358, "close_time": 1628330399999}, {"open_time": 1628330400000, "open": 43620.37, "high": 43987.98, "low": 43533.34, "close": 43637.95, "volume": 34.817542, "close_time": 1628333999999}, {"open_time": 1628334000000, "open": 43667.33, "high": 43863.6, "low": 43412.4, "close": 43821.15, "volume": 21.449896, "close_time": 1628337599999}, {"open_time": 1628337600000, "open": 43798.72, "high": 44542.74, "low": 43364.56, "close": 43494.86, "volume": 89.16864, "close_time": 1628341199999}, {"open_time": 1628341200000, "open": 43538.69, "high": 43731.43, "low": 43100.0, "close": 43181.07, "volume": 38.769789, "close_time": 1628344799999}, {"open_time": 1628344800000, "open": 43192.29, "high": 43627.11, "low": 43172.5, "close": 43523.56, "volume": 17.167465, "close_time": 1628348399999}, {"open_time": 1628348400000, "open": 43495.13, "high": 43654.49, "low": 43305.5, "close": 43375.45, "volume": 8.651899, "close_time": 1628351999999}, {"open_time": 1628352000000, "open": 43397.06, "high": 43743.83, "low": 42466.76, "close": 43711.3, "volume": 108.708912, "close_time": 1628355599999}, {"open_time": 1628355600000, "open": 43713.47, "high": 43768.32, "low": 43223.66, "close": 43429.13, "volume": 23.430196, "close_time": 1628359199999}, {"open_time": 1628359200000, "open": 43411.94, "high": 43645.71, "low": 43267.0, "close": 43572.24, "volume": 7.864444, "close_time": 1628362799999}, {"open_time": 1628362800000, "open": 43554.08, "high": 44057.06, "low": 43432.37, "close": 43932.29, "volume": 15.596487, "close_time": 1628366399999}, {"open_time": 1628366400000, "open": 43922.3, "high": 44143.32, "low": 43631.7, "close": 43926.24, "volume": 28.372351, "close_time": 1628369999999}, {"open_time": 1628370000000, "open": 43937.59, "high": 44341.83, "low": 43493.35, "close": 43532.91, "volume": 24.115411, "close_time": 1628373599999}, {"open_time": 1628373600000, "open": 43589.45, "high": 44168.25, "low": 43456.43, "close": 44023.09, "volume": 41.59458, "close_time": 1628377199999}, {"open_time": 1628377200000, "open": 44061.06, "high": 44703.76, "low": 44061.06, "close": 44569.13, "volume": 43.133134, "close_time": 1628380799999}, {"open_time": 1628380800000, "open": 44591.85, "high": 44784.5, "low": 44140.6, "close": 44588.84, "volume": 55.114969, "close_time": 1628384399999}, {"open_time": 1628384400000, "open": 44597.78, "high": 44607.28, "low": 43881.98, "close": 44088.55, "volume": 26.89276, "close_time": 1628387999999}, {"open_time": 1628388000000, "open": 44095.08, "high": 44149.42, "low": 43789.02, "close": 43937.65, "volume": 17.848472, "close_time": 1628391599999}, {"open_time": 1628391600000, "open": 43914.61, "high": 44358.51, "low": 43891.42, "close": 44333.49, "volume": 30.249077, "close_time": 1628395199999}, {"open_time": 1628395200000, "open": 44340.6, "high": 44523.29, "low": 44174.57, "close": 44318.03, "volume": 13.306213, "close_time": 1628398799999}, {"open_time": 1628398800000, "open": 44342.46, "high": 44817.51, "low": 44192.76, "close": 44756.38, "volume": 23.165061, "close_time": 1628402399999}, {"open_time": 1628402400000, "open": 44759.23, "high": 45323.78, "low": 44638.81, "close": 45022.73, "volume": 71.6493, "close_time": 1628405999999}, {"open_time": 1628406000000, "open": 45027.79, "high": 45266.0, "low": 44738.02, "close": 44809.46, "volume": 50.766111, "close_time": 1628409599999}, {"open_time": 1628409600000, "open": 44798.43, "high": 45016.79, "low": 44419.86, "close": 44466.63, "volume": 27.001296, "close_time": 1628413199999}, {"open_time": 1628413200000, "open": 44434.14, "high": 44889.76, "low": 44434.14, "close": 44721.96, "volume": 18.350198, "close_time": 1628416799999}, {"open_time": 1628416800000, "open": 44784.8, "high": 44859.47, "low": 44197.9, "close": 44384.42, "volume": 42.466667, "close_time": 1628420399999}, {"open_time": 1628420400000, "open": 44357.14, "high": 44712.95, "low": 44100.35, "close": 44498.3, "volume": 43.408187, "close_time": 1628423999999}, {"open_time": 1628424000000, "open": 44454.54, "high": 45125.33, "low": 44369.46, "close": 45000.66, "volume": 25.242014, "close_time": 1628427599999}, {"open_time": 1628427600000, "open": 45024.52, "high": 45189.68, "low": 44541.78, "close": 44756.0, "volume": 24.203777, "close_time": 1628431199999}, {"open_time": 1628431200000, "open": 44741.13, "high": 44861.83, "low": 43839.92, "close": 43943.73, "volume": 66.723022, "close_time": 1628434799999}, {"open_time": 1628434800000, "open": 43921.98, "high": 44194.21, "low": 43753.71, "close": 43998.06, "volume": 46.829184, "close_time": 1628438399999}, {"open_time": 1628438400000, "open": 43986.07, "high": 44375.0, "low": 43605.17, "close": 43739.67, "volume": 34.614928, "close_time": 1628441999999}, {"open_time": 1628442000000, "open": 43728.72, "high": 43901.76, "low": 43523.07, "close": 43678.06, "volume": 50.29686, "close_time": 1628445599999}, {"open_time": 1628445600000, "open": 43665.31, "high": 43914.8, "low": 43450.0, "close": 43636.33, "volume": 43.352234, "close_time": 1628449199999}, {"open_time": 1628449200000, "open": 43606.18, "high": 43861.64, "low": 43267.87, "close": 43723.58, "volume": 30.784661, "close_time": 1628452799999}, {"open_time": 1628452800000, "open": 43704.13, "high": 44261.36, "low": 43548.58, "close": 43784.72, "volume": 59.351491, "close_time": 1628456399999}, {"open_time": 1628456400000, "open": 43846.49, "high": 44250.0, "low": 43783.03, "close": 44217.52, "volume": 7.584436, "close_time": 1628459999999}, {"open_time": 1628460000000, "open": 44250.0, "high": 44597.88, "low": 44125.3, "close": 44195.85, "volume": 33.896892, "close_time": 1628463599999}, {"open_time": 1628463600000, "open": 44195.85, "high": 44433.51, "low": 43645.3, "close": 43800.1, "volume": 54.125712, "close_time": 1628467199999}, {"open_time": 1628467200000, "open": 43787.81, "high": 43947.81, "low": 43050.39, "close": 43188.12, "volume": 129.671827, "close_time": 1628470799999}, {"open_time": 1628470800000, "open": 43178.47, "high": 43346.54, "low": 42792.26, "close": 43107.32, "volume": 83.89428, "close_time": 1628474399999}, {"open_time": 1628474400000, "open": 43066.59, "high": 43497.12, "low": 43066.59, "close": 43466.07, "volume": 14.584579, "close_time": 1628477999999}, {"open_time": 1628478000000, "open": 43463.58, "high": 43625.0, "low": 43287.02, "close": 43510.31, "volume": 12.021797, "close_time": 1628481599999}, {"open_time": 1628481600000, "open": 43507.84, "high": 43601.24, "low": 43253.42, "close": 43601.24, "volume": 15.98124, "close_time": 1628485199999}, {"open_time": 1628485200000, "open": 43569.51, "high": 43718.21, "low": 43371.74, "close": 43545.27, "volume": 10.943732, "close_time": 1628488799999}, {"open_time": 1628488800000, "open": 43575.24, "high": 43625.0, "low": 43265.38, "close": 43473.2, "volume": 27.643219, "close_time": 1628492399999}, {"open_time": 1628492400000, "open": 43530.06, "high": 43858.48, "low": 43361.47, "close": 43794.36, "volume": 14.338091, "close_time": 1628495999999}, {"open_time": 1628496000000, "open": 43789.04, "high": 43899.5, "low": 43595.82, "close": 43725.37, "volume": 11.287512, "close_time": 1628499599999}, {"open_time": 1628499600000, "open": 43713.96, "high": 45005.4, "low": 43678.54, "close": 44871.84, "volume": 83.218773, "close_time": 1628503199999}, {"open_time": 1628503200000, "open": 44881.49, "high": 45700.0, "low": 44756.58, "close": 45654.83, "volume": 51.695211, "close_time": 1628506799999}, {"open_time": 1628506800000, "open": 45664.04, "high": 46025.64, "low": 45481.29, "close": 45947.32, "volume": 47.41992, "close_time": 1628510399999}, {"open_time": 1628510400000, "open": 45924.89, "high": 46027.62, "low": 45543.35, "close": 45676.19, "volume": 32.14899, "close_time": 1628513999999}, {"open_time": 1628514000000, "open": 45677.04, "high": 45889.18, "low": 45276.31, "close": 45427.98, "volume": 28.887629, "close_time": 1628517599999}, {"open_time": 1628517600000, "open": 45387.5, "high": 46251.83, "low": 45375.63, "close": 45603.47, "volume": 63.679189, "close_time": 1628521199999}, {"open_time": 1628521200000, "open": 45623.31, "high": 46020.0, "low": 45623.31, "close": 45875.0, "volume": 33.049716, "close_time": 1628524799999}, {"open_time": 1628524800000, "open": 45888.08, "high": 46134.89, "low": 45693.83, "close": 45882.76, "volume": 16.80489, "close_time": 1628528399999}, {"open_time": 1628528400000, "open": 45882.76, "high": 46014.82, "low": 45771.82, "close": 45834.44, "volume": 9.314718, "close_time": 1628531999999}, {"open_time": 1628532000000, "open": 45877.84, "high": 46450.0, "low": 45847.21, "close": 46193.44, "volume": 18.678674, "close_time": 1628535599999}, {"open_time": 1628535600000, "open": 46184.75, "high": 46396.11, "low": 45824.19, "close": 45980.17, "volume": 17.606293, "close_time": 1628539199999}, {"open_time": 1628539200000, "open": 45993.76, "high": 46408.29, "low": 45419.39, "close": 45446.35, "volume": 47.128552, "close_time": 1628542799999}, {"open_time": 1628542800000, "open": 45467.7, "high": 46040.37, "low": 44884.0, "close": 45717.1, "volume": 52.084773, "close_time": 1628546399999}, {"open_time": 1628546400000, "open": 45713.51, "high": 46319.09, "low": 45679.92, "close": 46239.0, "volume": 51.08131, "close_time": 1628549999999}, {"open_time": 1628550000000, "open": 46239.0, "high": 46422.71, "low": 46066.73, "close": 46259.86, "volume": 25.260542, "close_time": 1628553599999}, {"open_time": 1628553600000, "open": 46266.87, "high": 46729.77, "low": 45719.36, "close": 45982.45, "volume": 67.85004, "close_time": 1628557199999}, {"open_time": 1628557200000, "open": 45950.39, "high": 46093.52, "low": 45646.75, "close": 46025.62, "volume": 20.767114, "close_time": 1628560799999}, {"open_time": 1628560800000, "open": 45985.98, "high": 46111.97, "low": 45823.71, "close": 46070.79, "volume": 12.640372, "close_time": 1628564399999}, {"open_time": 1628564400000, "open": 46068.47, "high": 46101.11, "low": 45634.72, "close": 45693.77, "volume": 17.250853, "close_time": 1628567999999}, {"open_time": 1628568000000, "open": 45694.43, "high": 45827.2, "low": 45459.08, "close": 45497.7, "volume": 17.647807, "close_time": 1628571599999}, {"open_time": 1628571600000, "open": 45457.76, "high": 45756.64, "low": 45419.99, "close": 45562.0, "volume": 20.969825, "close_time": 1628575199999}, {"open_time": 1628575200000, "open": 45562.0, "high": 45706.99, "low": 45313.66, "close": 45556.9, "volume": 23.277007, "close_time": 1628578799999}, {"open_time": 1628578800000, "open": 45498.11, "high": 46030.55, "low": 45307.14, "close": 45934.36, "volume": 28.060804, "close_time": 1628582399999}, {"open_time": 1628582400000, "open": 45957.21, "high": 46153.36, "low": 45707.27, "close": 46133.69, "volume": 27.018203, "close_time": 1628585999999}, {"open_time": 1628586000000, "open": 46143.31, "high": 46164.36, "low": 45803.25, "close": 45961.87, "volume": 13.984015, "close_time": 1628589599999}, {"open_time": 1628589600000, "open": 45977.08, "high": 46030.38, "low": 45288.94, "close": 45340.71, "volume": 27.408469, "close_time": 1628593199999}, {"open_time": 1628593200000, "open": 45361.21, "high": 45593.96, "low": 45177.43, "close": 45355.1, "volume": 19.695932, "close_time": 1628596799999}, {"open_time": 1628596800000, "open": 45405.02, "high": 45947.57, "low": 45198.24, "close": 45933.63, "volume": 22.709318, "close_time": 1628600399999}, {"open_time": 1628600400000, "open": 45913.02, "high": 46096.1, "low": 45353.5, "close": 45543.54, "volume": 50.648798, "close_time": 1628603999999}, {"open_time": 1628604000000, "open": 45528.59, "high": 45667.32, "low": 45200.28, "close": 45337.26, "volume": 15.399325, "close_time": 1628607599999}, {"open_time": 1628607600000, "open": 45345.98, "high": 45487.84, "low": 44883.29, "close": 45137.69, "volume": 30.389099, "close_time": 1628611199999}, {"open_time": 1628611200000, "open": 45146.23, "high": 45251.06, "low": 44646.75, "close": 44793.35, "volume": 31.991014, "close_time": 1628614799999}, {"open_time": 1628614800000, "open": 44793.35, "high": 45125.0, "low": 44793.35, "close": 45068.13, "volume": 8.131406, "close_time": 1628618399999}, {"open_time": 1628618400000, "open": 45125.0, "high": 45382.1, "low": 45027.82, "close": 45286.42, "volume": 14.091004, "close_time": 1628621999999}, {"open_time": 1628622000000, "open": 45308.77, "high": 45566.74, "low": 45264.6, "close": 45501.79, "volume": 13.034275, "close_time": 1628625599999}, {"open_time": 1628625600000, "open": 45501.79, "high": 45771.72, "low": 45379.61, "close": 45621.04, "volume": 8.910052, "close_time": 1628629199999}, {"open_time": 1628629200000, "open": 45617.88, "high": 45919.52, "low": 45455.18, "close": 45715.72, "volume": 10.255969, "close_time": 1628632799999}, {"open_time": 1628632800000, "open": 45690.56, "high": 45879.75, "low": 45396.08, "close": 45453.66, "volume": 17.128386, "close_time": 1628636399999}, {"open_time": 1628636400000, "open": 45429.25, "high": 45625.0, "low": 45231.96, "close": 45607.09, "volume": 17.197749, "close_time": 1628639999999}, {"open_time": 1628640000000, "open": 45571.98, "high": 45803.71, "low": 45394.75, "close": 45724.43, "volume": 26.745584, "close_time": 1628643599999}, {"open_time": 1628643600000, "open": 45761.7, "high": 45914.53, "low": 45576.71, "close": 45746.87, "volume": 19.429894, "close_time": 1628647199999}, {"open_time": 1628647200000, "open": 45774.49, "high": 45984.13, "low": 45337.43, "close": 45425.54, "volume": 22.136783, "close_time": 1628650799999}, {"open_time": 1628650800000, "open": 45425.89, "high": 45652.48, "low": 45387.91, "close": 45568.61, "volume": 5.078447, "close_time": 1628654399999}, {"open_time": 1628654400000, "open": 45581.34, "high": 45785.59, "low": 45469.0, "close": 45625.0, "volume": 5.402647, "close_time": 1628657999999}, {"open_time": 1628658000000, "open": 45629.09, "high": 45880.06, "low": 45549.49, "close": 45830.58, "volume": 17.804248, "close_time": 1628661599999}, {"open_time": 1628661600000, "open": 45831.41, "high": 46239.86, "low": 45806.44, "close": 46089.32, "volume": 30.90462, "close_time": 1628665199999}, {"open_time": 1628665200000, "open": 46134.11, "high": 46446.04, "low": 46134.11, "close": 46347.33, "volume": 28.991702, "close_time": 1628668799999}, {"open_time": 1628668800000, "open": 46362.74, "high": 46587.18, "low": 46010.64, "close": 46200.25, "volume": 70.669033, "close_time": 1628672399999}, {"open_time": 1628672400000, "open": 46200.36, "high": 46304.92, "low": 46015.05, "close": 46096.0, "volume": 45.512503, "close_time": 1628675999999}, {"open_time": 1628676000000, "open": 46119.19, "high": 46375.0, "low": 45894.15, "close": 46057.41, "volume": 25.194734, "close_time": 1628679599999}, {"open_time": 1628679600000, "open": 46035.47, "high": 46241.68, "low": 45854.54, "close": 45919.54, "volume": 14.437921, "close_time": 1628683199999}, {"open_time": 1628683200000, "open": 45909.5, "high": 46139.37, "low": 45814.2, "close": 45985.74, "volume": 25.83656, "close_time": 1628686799999}, {"open_time": 1628686800000, "open": 45940.95, "high": 46500.38, "low": 45901.21, "close": 46258.81, "volume": 22.976285, "close_time": 1628690399999}, {"open_time": 1628690400000, "open": 46286.23, "high": 46654.98, "low": 46168.66, "close": 46509.02, "volume": 22.128237, "close_time": 1628693999999}, {"open_time": 1628694000000, "open": 46500.8, "high": 46756.6, "low": 46329.53, "close": 46447.96, "volume": 26.31289, "close_time": 1628697599999}, {"open_time": 1628697600000, "open": 46464.06, "high": 46568.18, "low": 46217.25, "close": 46335.56, "volume": 18.078395, "close_time": 1628701199999}, {"open_time": 1628701200000, "open": 46335.56, "high": 46603.71, "low": 46289.58, "close": 46524.54, "volume": 9.400044, "close_time": 1628704799999}, {"open_time": 1628704800000, "open": 46492.99, "high": 46515.0, "low": 46244.2, "close": 46298.04, "volume": 8.422753, "close_time": 1628708399999}, {"open_time": 1628708400000, "open": 46281.95, "high": 46477.25, "low": 46217.25, "close": 46455.26, "volume": 8.498619, "close_time": 1628711999999}, {"open_time": 1628712000000, "open": 46423.38, "high": 46680.06, "low": 46311.2, "close": 46315.94, "volume": 10.794825, "close_time": 1628715599999}, {"open_time": 1628715600000, "open": 46305.73, "high": 46392.77, "low": 45903.29, "close": 46352.19, "volume": 22.641364, "close_time": 1628719199999}, {"open_time": 1628719200000, "open": 46329.66, "high": 46329.66, "low": 45539.16, "close": 45752.98, "volume": 48.267048, "close_time": 1628722799999}, {"open_time": 1628722800000, "open": 45748.31, "high": 45916.86, "low": 45514.26, "close": 45514.26, "volume": 37.272907, "close_time": 1628726399999}, {"open_time": 1628726400000, "open": 45514.26, "high": 45890.89, "low": 45371.88, "close": 45749.38, "volume": 44.998772, "close_time": 1628729999999}, {"open_time": 1628730000000, "open": 45748.3, "high": 46156.3, "low": 45634.27, "close": 45997.2, "volume": 15.542828, "close_time": 1628733599999}, {"open_time": 1628733600000, "open": 46003.88, "high": 46213.64, "low": 45938.67, "close": 46182.07, "volume": 10.204786, "close_time": 1628737199999}, {"open_time": 1628737200000, "open": 46178.66, "high": 46225.03, "low": 45854.33, "close": 45917.56, "volume": 25.886729, "close_time": 1628740799999}, {"open_time": 1628740800000, "open": 45925.94, "high": 46014.05, "low": 45530.41, "close": 45572.91, "volume": 17.514784, "close_time": 1628744399999}, {"open_time": 1628744400000, "open": 45580.69, "high": 45619.58, "low": 44833.33, "close": 45148.95, "volume": 97.640124, "close_time": 1628747999999}, {"open_time": 1628748000000, "open": 45146.05, "high": 45232.47, "low": 44852.02, "close": 45214.27, "volume": 35.350251, "close_time": 1628751599999}, {"open_time": 1628751600000, "open": 45215.92, "high": 45385.37, "low": 45042.36, "close": 45267.03, "volume": 19.940164, "close_time": 1628755199999}, {"open_time": 1628755200000, "open": 45276.35, "high": 45394.29, "low": 45120.93, "close": 45228.03, "volume": 15.747142, "close_time": 1628758799999}, {"open_time": 1628758800000, "open": 45183.68, "high": 45580.0, "low": 44842.98, "close": 45346.78, "volume": 36.751334, "close_time": 1628762399999}, {"open_time": 1628762400000, "open": 45363.79, "high": 45655.9, "low": 45330.78, "close": 45358.72, "volume": 17.808393, "close_time": 1628765999999}, {"open_time": 1628766000000, "open": 45338.25, "high": 45431.62, "low": 44600.0, "close": 44750.71, "volume": 97.129237, "close_time": 1628769599999}, {"open_time": 1628769600000, "open": 44740.5, "high": 44946.43, "low": 44282.2, "close": 44600.71, "volume": 86.394403, "close_time": 1628773199999}, {"open_time": 1628773200000, "open": 44565.86, "high": 44738.17, "low": 44452.9, "close": 44452.9, "volume": 14.763908, "close_time": 1628776799999}, {"open_time": 1628776800000, "open": 44449.83, "high": 44508.92, "low": 43886.93, "close": 44127.05, "volume": 71.408244, "close_time": 1628780399999}, {"open_time": 1628780400000, "open": 44124.65, "high": 44344.66, "low": 44063.52, "close": 44196.3, "volume": 24.377199, "close_time": 1628783999999}, {"open_time": 1628784000000, "open": 44208.05, "high": 44354.73, "low": 43774.29, "close": 44004.15, "volume": 78.044536, "close_time": 1628787599999}, {"open_time": 1628787600000, "open": 43988.19, "high": 44265.73, "low": 43892.93, "close": 44093.0, "volume": 15.328587, "close_time": 1628791199999}, {"open_time": 1628791200000, "open": 44131.05, "high": 44506.78, "low": 44131.05, "close": 44424.84, "volume": 11.86421, "close_time": 1628794799999}, {"open_time": 1628794800000, "open": 44418.34, "high": 44460.95, "low": 44276.48, "close": 44390.2, "volume": 6.510513, "close_time": 1628798399999}, {"open_time": 1628798400000, "open": 44368.41, "high": 44544.98, "low": 44088.54, "close": 44472.64, "volume": 10.493583, "close_time": 1628801999999}, {"open_time": 1628802000000, "open": 44479.94, "high": 44531.32, "low": 44163.26, "close": 44244.86, "volume": 7.258778, "close_time": 1628805599999}, {"open_time": 1628805600000, "open": 44225.27, "high": 44287.82, "low": 43859.82, "close": 43946.01, "volume": 22.408281, "close_time": 1628809199999}, {"open_time": 1628809200000, "open": 43952.71, "high": 44535.89, "low": 43952.71, "close": 44413.58, "volume": 18.680289, "close_time": 1628812799999}, {"open_time": 1628812800000, "open": 44417.93, "high": 44668.29, "low": 44232.45, "close": 44502.2, "volume": 39.18556, "close_time": 1628816399999}, {"open_time": 1628816400000, "open": 44504.42, "high": 44912.53, "low": 44455.87, "close": 44817.88, "volume": 28.728985, "close_time": 1628819999999}, {"open_time": 1628820000000, "open": 44872.86, "high": 45353.95, "low": 44822.6, "close": 45241.64, "volume": 27.054431, "close_time": 1628823599999}, {"open_time": 1628823600000, "open": 45298.65, "high": 45364.52, "low": 45143.54, "close": 45186.81, "volume": 10.500633, "close_time": 1628827199999}, {"open_time": 1628827200000, "open": 45217.13, "high": 45303.76, "low": 44927.36, "close": 45240.48, "volume": 8.204428, "close_time": 1628830799999}, {"open_time": 1628830800000, "open": 45237.99, "high": 45372.74, "low": 44865.32, "close": 45227.24, "volume": 41.343446, "close_time": 1628834399999}, {"open_time": 1628834400000, "open": 45246.95, "high": 45935.87, "low": 45142.56, "close": 45819.95, "volume": 36.01857, "close_time": 1628837999999}, {"open_time": 1628838000000, "open": 45838.62, "high": 46332.4, "low": 45838.62, "close": 46093.84, "volume": 33.115621, "close_time": 1628841599999}, {"open_time": 1628841600000, "open": 46093.84, "high": 46309.69, "low": 45975.26, "close": 46162.94, "volume": 32.834738, "close_time": 1628845199999}, {"open_time": 1628845200000, "open": 46185.03, "high": 46449.95, "low": 46145.32, "close": 46222.32, "volume": 24.437522, "close_time": 1628848799999}, {"open_time": 1628848800000, "open": 46222.32, "high": 46484.09, "low": 46222.32, "close": 46311.02, "volume": 11.040873, "close_time": 1628852399999}, {"open_time": 1628852400000, "open": 46306.71, "high": 46541.25, "low": 46139.27, "close": 46139.27, "volume": 27.05368, "close_time": 1628855999999}, {"open_time": 1628856000000, "open": 46164.74, "high": 46637.95, "low": 46147.87, "close": 46509.04, "volume": 23.71415, "close_time": 1628859599999}, {"open_time": 1628859600000, "open": 46525.66, "high": 46670.42, "low": 46408.09, "close": 46520.71, "volume": 12.17318, "close_time": 1628863199999}, {"open_time": 1628863200000, "open": 46545.39, "high": 46630.76, "low": 46283.2, "close": 46446.3, "volume": 11.043781, "close_time": 1628866799999}, {"open_time": 1628866800000, "open": 46433.72, "high": 46527.95, "low": 46155.58, "close": 46383.35, "volume": 17.638758, "close_time": 1628870399999}, {"open_time": 1628870400000, "open": 46361.32, "high": 46542.49, "low": 46238.44, "close": 46540.16, "volume": 16.034591, "close_time": 1628873999999}, {"open_time": 1628874000000, "open": 46540.17, "high": 46625.17, "low": 46394.85, "close": 46487.74, "volume": 11.22008, "close_time": 1628877599999}, {"open_time": 1628877600000, "open": 46476.57, "high": 46617.38, "low": 46366.79, "close": 46461.48, "volume": 18.867403, "close_time": 1628881199999}, {"open_time": 1628881200000, "open": 46500.78, "high": 46533.6, "low": 46286.67, "close": 46459.18, "volume": 13.818241, "close_time": 1628884799999}, {"open_time": 1628884800000, "open": 46453.75, "high": 47887.04, "low": 46418.73, "close": 47591.81, "volume": 79.752494, "close_time": 1628888399999}, {"open_time": 1628888400000, "open": 47595.52, "high": 47813.72, "low": 47511.07, "close": 47554.02, "volume": 19.037301, "close_time": 1628891999999}, {"open_time": 1628892000000, "open": 47577.65, "high": 47660.18, "low": 47488.26, "close": 47548.81, "volume": 9.072146, "close_time": 1628895599999}, {"open_time": 1628895600000, "open": 47524.96, "high": 47842.83, "low": 47508.02, "close": 47810.29, "volume": 19.315407, "close_time": 1628899199999}, {"open_time": 1628899200000, "open": 47808.98, "high": 47836.33, "low": 47512.21, "close": 47589.18, "volume": 14.00855, "close_time": 1628902799999}, {"open_time": 1628902800000, "open": 47641.93, "high": 47750.0, "low": 47562.85, "close": 47562.85, "volume": 7.50563, "close_time": 1628906399999}, {"open_time": 1628906400000, "open": 47572.37, "high": 47636.59, "low": 47387.95, "close": 47541.58, "volume": 10.024813, "close_time": 1628909999999}, {"open_time": 1628910000000, "open": 47519.38, "high": 47586.1, "low": 47435.38, "close": 47541.17, "volume": 5.641641, "close_time": 1628913599999}, {"open_time": 1628913600000, "open": 47552.43, "high": 47674.94, "low": 47442.02, "close": 47442.02, "volume": 8.171633, "close_time": 1628917199999}, {"open_time": 1628917200000, "open": 47447.76, "high": 47571.91, "low": 47433.7, "close": 47521.48, "volume": 9.902835, "close_time": 1628920799999}, {"open_time": 1628920800000, "open": 47516.75, "high": 47667.77, "low": 47501.52, "close": 47517.92, "volume": 4.165039, "close_time": 1628924399999}, {"open_time": 1628924400000, "open": 47517.27, "high": 47716.21, "low": 47495.92, "close": 47622.84, "volume": 9.043509, "close_time": 1628927999999}, {"open_time": 1628928000000, "open": 47608.21, "high": 47690.1, "low": 47537.34, "close": 47621.72, "volume": 4.821514, "close_time": 1628931599999}, {"open_time": 1628931600000, "open": 47621.72, "high": 48142.35, "low": 46692.82, "close": 46967.5, "volume": 76.775753, "close_time": 1628935199999}, {"open_time": 1628935200000, "open": 46980.02, "high": 47244.94, "low": 46105.03, "close": 46329.31, "volume": 136.863622, "close_time": 1628938799999}, {"open_time": 1628938800000, "open": 46293.92, "high": 46559.29, "low": 46007.85, "close": 46559.29, "volume": 38.846459, "close_time": 1628942399999}, {"open_time": 1628942400000, "open": 46566.21, "high": 46584.74, "low": 46254.95, "close": 46266.38, "volume": 28.447222, "close_time": 1628945999999}, {"open_time": 1628946000000, "open": 46260.9, "high": 46504.25, "low": 46133.17, "close": 46504.25, "volume": 13.404191, "close_time": 1628949599999}, {"open_time": 1628949600000, "open": 46504.25, "high": 46940.39, "low": 46452.81, "close": 46902.78, "volume": 18.962092, "close_time": 1628953199999}, {"open_time": 1628953200000, "open": 46902.9, "high": 46947.89, "low": 46562.73, "close": 46936.2, "volume": 25.62584, "close_time": 1628956799999}, {"open_time": 1628956800000, "open": 46951.54, "high": 46976.95, "low": 46684.66, "close": 46851.22, "volume": 13.352311, "close_time": 1628960399999}, {"open_time": 1628960400000, "open": 46852.11, "high": 46886.08, "low": 46594.78, "close": 46784.65, "volume": 9.677146, "close_time": 1628963999999}, {"open_time": 1628964000000, "open": 46748.25, "high": 46866.79, "low": 46663.39, "close": 46737.53, "volume": 4.656369, "close_time": 1628967599999}, {"open_time": 1628967600000, "open": 46770.72, "high": 47343.19, "low": 46651.58, "close": 47012.54, "volume": 29.470617, "close_time": 1628971199999}, {"open_time": 1628971200000, "open": 47048.92, "high": 47048.92, "low": 46343.45, "close": 46624.83, "volume": 33.218198, "close_time": 1628974799999}, {"open_time": 1628974800000, "open": 46611.36, "high": 47055.07, "low": 46611.36, "close": 47037.46, "volume": 4.245991, "close_time": 1628978399999}, {"open_time": 1628978400000, "open": 47037.46, "high": 47218.01, "low": 46846.7, "close": 46879.88, "volume": 12.055482, "close_time": 1628981999999}, {"open_time": 1628982000000, "open": 46876.63, "high": 47186.88, "low": 46831.16, "close": 47057.95, "volume": 6.324781, "close_time": 1628985599999}, {"open_time": 1628985600000, "open": 47088.11, "high": 47247.84, "low": 46919.07, "close": 47203.95, "volume": 13.155285, "close_time": 1628989199999}, {"open_time": 1628989200000, "open": 47208.85, "high": 47369.86, "low": 47096.15, "close": 47131.12, "volume": 13.853658, "close_time": 1628992799999}, {"open_time": 1628992800000, "open": 47153.57, "high": 47323.96, "low": 47137.39, "close": 47175.85, "volume": 7.625882, "close_time": 1628996399999}, {"open_time": 1628996400000, "open": 47214.38, "high": 47261.77, "low": 46806.09, "close": 46891.64, "volume": 9.013329, "close_time": 1628999999999}, {"open_time": 1629000000000, "open": 46889.53, "high": 46896.04, "low": 46475.67, "close": 46710.06, "volume": 18.647812, "close_time": 1629003599999}, {"open_time": 1629003600000, "open": 46728.01, "high": 46868.26, "low": 46508.44, "close": 46630.59, "volume": 10.706333, "close_time": 1629007199999}, {"open_time": 1629007200000, "open": 46595.24, "high": 46770.87, "low": 46289.07, "close": 46450.35, "volume": 15.891435, "close_time": 1629010799999}, {"open_time": 1629010800000, "open": 46409.46, "high": 46459.65, "low": 45631.74, "close": 45739.01, "volume": 55.532752, "close_time": 1629014399999}, {"open_time": 1629014400000, "open": 45734.07, "high": 45917.04, "low": 45568.51, "close": 45768.62, "volume": 23.878105, "close_time": 1629017999999}, {"open_time": 1629018000000, "open": 45724.34, "high": 46141.94, "low": 45639.29, "close": 46023.0, "volume": 11.242643, "close_time": 1629021599999}, {"open_time": 1629021600000, "open": 46008.63, "high": 46137.3, "low": 45803.11, "close": 45932.17, "volume": 9.334918, "close_time": 1629025199999}, {"open_time": 1629025200000, "open": 45913.63, "high": 46117.31, "low": 45684.9, "close": 45933.75, "volume": 18.009334, "close_time": 1629028799999}, {"open_time": 1629028800000, "open": 45911.5, "high": 46056.49, "low": 45713.41, "close": 45816.24, "volume": 11.353562, "close_time": 1629032399999}, {"open_time": 1629032400000, "open": 45787.85, "high": 46048.52, "low": 45498.97, "close": 46033.84, "volume": 17.425324, "close_time": 1629035999999}, {"open_time": 1629036000000, "open": 46056.34, "high": 46490.82, "low": 45769.23, "close": 45886.69, "volume": 35.922456, "close_time": 1629039599999}, {"open_time": 1629039600000, "open": 45854.4, "high": 46189.39, "low": 45825.32, "close": 46161.64, "volume": 10.452465, "close_time": 1629043199999}, {"open_time": 1629043200000, "open": 46157.86, "high": 46331.63, "low": 45853.72, "close": 45891.77, "volume": 13.330875, "close_time": 1629046799999}, {"open_time": 1629046800000, "open": 45877.15, "high": 46047.47, "low": 45651.1, "close": 45956.25, "volume": 20.717678, "close_time": 1629050399999}, {"open_time": 1629050400000, "open": 45956.25, "high": 46282.05, "low": 45849.61, "close": 46280.95, "volume": 36.408558, "close_time": 1629053999999}, {"open_time": 1629054000000, "open": 46288.79, "high": 46432.72, "low": 46074.68, "close": 46330.5, "volume": 12.033339, "close_time": 1629057599999}, {"open_time": 1629057600000, "open": 46380.48, "high": 46773.02, "low": 46254.15, "close": 46684.9, "volume": 17.827773, "close_time": 1629061199999}, {"open_time": 1629061200000, "open": 46687.98, "high": 46973.26, "low": 46456.16, "close": 46835.19, "volume": 17.110275, "close_time": 1629064799999}, {"open_time": 1629064800000, "open": 46847.48, "high": 47246.79, "low": 46845.88, "close": 47215.68, "volume": 26.767306, "close_time": 1629068399999}, {"open_time": 1629068400000, "open": 47233.09, "high": 47296.42, "low": 46879.44, "close": 47026.59, "volume": 18.513609, "close_time": 1629071999999}, {"open_time": 1629072000000, "open": 46968.06, "high": 47800.7, "low": 46784.45, "close": 47548.87, "volume": 84.138613, "close_time": 1629075599999}, {"open_time": 1629075600000, "open": 47565.16, "high": 47681.03, "low": 47486.48, "close": 47635.37, "volume": 13.809991, "close_time": 1629079199999}, {"open_time": 1629079200000, "open": 47667.58, "high": 47978.87, "low": 47557.19, "close": 47978.87, "volume": 43.376681, "close_time": 1629082799999}, {"open_time": 1629082800000, "open": 47978.87, "high": 48042.76, "low": 47312.75, "close": 47356.67, "volume": 39.036695, "close_time": 1629086399999}, {"open_time": 1629086400000, "open": 47373.12, "high": 47552.63, "low": 47362.38, "close": 47398.86, "volume": 19.520281, "close_time": 1629089999999}, {"open_time": 1629090000000, "open": 47411.84, "high": 47623.72, "low": 47398.51, "close": 47623.72, "volume": 13.228765, "close_time": 1629093599999}, {"open_time": 1629093600000, "open": 47619.94, "high": 47722.0, "low": 47206.48, "close": 47347.82, "volume": 20.912587, "close_time": 1629097199999}, {"open_time": 1629097200000, "open": 47335.83, "high": 47500.0, "low": 47294.16, "close": 47305.56, "volume": 7.345782, "close_time": 1629100799999}, {"open_time": 1629100800000, "open": 47309.14, "high": 47418.07, "low": 46988.88, "close": 47143.77, "volume": 19.852236, "close_time": 1629104399999}, {"open_time": 1629104400000, "open": 47130.15, "high": 47214.63, "low": 47037.53, "close": 47138.36, "volume": 10.112701, "close_time": 1629107999999}, {"open_time": 1629108000000, "open": 47208.21, "high": 47528.49, "low": 47204.39, "close": 47411.54, "volume": 19.148616, "close_time": 1629111599999}, {"open_time": 1629111600000, "open": 47411.54, "high": 47648.01, "low": 47372.62, "close": 47498.48, "volume": 11.729961, "close_time": 1629115199999}, {"open_time": 1629115200000, "open": 47535.56, "high": 47727.21, "low": 47165.18, "close": 47314.18, "volume": 22.230588, "close_time": 1629118799999}, {"open_time": 1629118800000, "open": 47306.92, "high": 47361.08, "low": 46322.34, "close": 46386.03, "volume": 66.3715, "close_time": 1629122399999}, {"open_time": 1629122400000, "open": 46411.75, "high": 46572.74, "low": 46080.61, "close": 46080.61, "volume": 37.618246, "close_time": 1629125999999}, {"open_time": 1629126000000, "open": 46081.84, "high": 46353.69, "low": 45955.01, "close": 46338.4, "volume": 46.274573, "close_time": 1629129599999}, {"open_time": 1629129600000, "open": 46346.93, "high": 46537.57, "low": 46208.58, "close": 46411.64, "volume": 13.154922, "close_time": 1629133199999}, {"open_time": 1629133200000, "open": 46392.6, "high": 46535.18, "low": 46179.16, "close": 46518.79, "volume": 10.287777, "close_time": 1629136799999}, {"open_time": 1629136800000, "open": 46473.97, "high": 46660.26, "low": 46371.11, "close": 46482.13, "volume": 13.498994, "close_time": 1629140399999}, {"open_time": 1629140400000, "open": 46467.42, "high": 46471.77, "low": 46057.96, "close": 46079.11, "volume": 10.183522, "close_time": 1629143999999}, {"open_time": 1629144000000, "open": 46079.47, "high": 46104.57, "low": 45666.66, "close": 46062.55, "volume": 39.633821, "close_time": 1629147599999}, {"open_time": 1629147600000, "open": 46030.12, "high": 46240.16, "low": 45891.92, "close": 46061.94, "volume": 7.800124, "close_time": 1629151199999}, {"open_time": 1629151200000, "open": 46027.03, "high": 46326.84, "low": 46012.4, "close": 46126.57, "volume": 11.145617, "close_time": 1629154799999}, {"open_time": 1629154800000, "open": 46124.09, "high": 46180.34, "low": 45711.63, "close": 45910.68, "volume": 21.161167, "close_time": 1629158399999}, {"open_time": 1629158400000, "open": 45892.51, "high": 46071.61, "low": 45240.55, "close": 45760.34, "volume": 56.346828, "close_time": 1629161999999}, {"open_time": 1629162000000, "open": 45743.4, "high": 46375.0, "low": 45720.49, "close": 46273.8, "volume": 21.963966, "close_time": 1629165599999}, {"open_time": 1629165600000, "open": 46286.77, "high": 46474.69, "low": 46158.98, "close": 46447.27, "volume": 9.260352, "close_time": 1629169199999}, {"open_time": 1629169200000, "open": 46441.9, "high": 46625.0, "low": 46343.17, "close": 46410.03, "volume": 9.032427, "close_time": 1629172799999}, {"open_time": 1629172800000, "open": 46433.11, "high": 46591.7, "low": 46273.3, "close": 46395.92, "volume": 4.866334, "close_time": 1629176399999}, {"open_time": 1629176400000, "open": 46381.95, "high": 46467.38, "low": 46030.88, "close": 46045.41, "volume": 11.511442, "close_time": 1629179999999}, {"open_time": 1629180000000, "open": 46033.7, "high": 46109.29, "low": 45731.79, "close": 45772.99, "volume": 16.965394, "close_time": 1629183599999}, {"open_time": 1629183600000, "open": 45803.2, "high": 46004.0, "low": 45639.22, "close": 45943.46, "volume": 15.668077, "close_time": 1629187199999}, {"open_time": 1629187200000, "open": 45950.25, "high": 46358.6, "low": 45882.56, "close": 46202.28, "volume": 10.897718, "close_time": 1629190799999}, {"open_time": 1629190800000, "open": 46181.58, "high": 46864.96, "low": 46181.56, "close": 46847.85, "volume": 19.146938, "close_time": 1629194399999}, {"open_time": 1629194400000, "open": 46855.25, "high": 46973.04, "low": 46614.09, "close": 46657.89, "volume": 15.37377, "close_time": 1629197999999}, {"open_time": 1629198000000, "open": 46636.49, "high": 47165.41, "low": 46636.49, "close": 46855.25, "volume": 19.280163, "close_time": 1629201599999}, {"open_time": 1629201600000, "open": 46868.38, "high": 47081.2, "low": 46651.22, "close": 46657.15, "volume": 24.245824, "close_time": 1629205199999}, {"open_time": 1629205200000, "open": 46654.17, "high": 46793.96, "low": 46315.73, "close": 46372.51, "volume": 20.311585, "close_time": 1629208799999}, {"open_time": 1629208800000, "open": 46362.98, "high": 46445.11, "low": 45862.78, "close": 45944.5, "volume": 40.706169, "close_time": 1629212399999}, {"open_time": 1629212400000, "open": 45946.69, "high": 46031.51, "low": 45661.38, "close": 45720.94, "volume": 24.882862, "close_time": 1629215999999}, {"open_time": 1629216000000, "open": 45732.34, "high": 45934.22, "low": 45534.85, "close": 45675.41, "volume": 39.412106, "close_time": 1629219599999}, {"open_time": 1629219600000, "open": 45652.28, "high": 45919.16, "low": 45551.91, "close": 45790.24, "volume": 14.594215, "close_time": 1629223199999}, {"open_time": 1629223200000, "open": 45790.09, "high": 46194.3, "low": 45664.6, "close": 45750.0, "volume": 16.751754, "close_time": 1629226799999}, {"open_time": 1629226800000, "open": 45750.35, "high": 45784.19, "low": 45291.88, "close": 45479.2, "volume": 40.599436, "close_time": 1629230399999}, {"open_time": 1629230400000, "open": 45453.63, "high": 45536.87, "low": 44537.54, "close": 44993.53, "volume": 73.78387, "close_time": 1629233999999}, {"open_time": 1629234000000, "open": 44987.75, "high": 45023.3, "low": 44719.75, "close": 44746.12, "volume": 10.634341, "close_time": 1629237599999}, {"open_time": 1629237600000, "open": 44758.52, "high": 44956.32, "low": 44387.37, "close": 44925.24, "volume": 34.717495, "close_time": 1629241199999}, {"open_time": 1629241200000, "open": 44915.08, "high": 44939.32, "low": 44555.07, "close": 44684.76, "volume": 9.330146, "close_time": 1629244799999}, {"open_time": 1629244800000, "open": 44687.23, "high": 45010.34, "low": 44466.19, "close": 44810.08, "volume": 49.466937, "close_time": 1629248399999}, {"open_time": 1629248400000, "open": 44808.78, "high": 45124.99, "low": 44210.52, "close": 45096.46, "volume": 40.527557, "close_time": 1629251999999}, {"open_time": 1629252000000, "open": 45104.56, "high": 45125.76, "low": 44361.29, "close": 44936.5, "volume": 73.20646, "close_time": 1629255599999}, {"open_time": 1629255600000, "open": 44939.44, "high": 45064.34, "low": 44613.01, "close": 45064.34, "volume": 22.38623, "close_time": 1629259199999}, {"open_time": 1629259200000, "open": 45066.59, "high": 45267.16, "low": 44885.44, "close": 45082.03, "volume": 16.264936, "close_time": 1629262799999}, {"open_time": 1629262800000, "open": 45059.4, "high": 45444.9, "low": 45009.42, "close": 45440.36, "volume": 18.373245, "close_time": 1629266399999}, {"open_time": 1629266400000, "open": 45429.45, "high": 45500.0, "low": 45235.29, "close": 45396.34, "volume": 12.292702, "close_time": 1629269999999}, {"open_time": 1629270000000, "open": 45406.59, "high": 45441.0, "low": 44893.04, "close": 44962.98, "volume": 14.922489, "close_time": 1629273599999}, {"open_time": 1629273600000, "open": 44954.79, "high": 45272.91, "low": 44851.84, "close": 45258.52, "volume": 12.671618, "close_time": 1629277199999}, {"open_time": 1629277200000, "open": 45255.93, "high": 45461.35, "low": 45145.26, "close": 45371.61, "volume": 8.451008, "close_time": 1629280799999}, {"open_time": 1629280800000, "open": 45381.21, "high": 45552.7, "low": 45115.87, "close": 45177.51, "volume": 14.264561, "close_time": 1629284399999}, {"open_time": 1629284400000, "open": 45197.78, "high": 45423.7, "low": 44655.23, "close": 44757.8, "volume": 24.185044, "close_time": 1629287999999}, {"open_time": 1629288000000, "open": 44739.02, "high": 45103.34, "low": 44662.35, "close": 44994.53, "volume": 21.67952, "close_time": 1629291599999}, {"open_time": 1629291600000, "open": 45009.77, "high": 45396.68, "low": 45009.77, "close": 45274.4, "volume": 13.804081, "close_time": 1629295199999}, {"open_time": 1629295200000, "open": 45259.08, "high": 45476.25, "low": 45159.03, "close": 45408.16, "volume": 13.996011, "close_time": 1629298799999}, {"open_time": 1629298800000, "open": 45415.68, "high": 45851.58, "low": 45192.1, "close": 45816.38, "volume": 31.43175, "close_time": 1629302399999}, {"open_time": 1629302400000, "open": 45833.61, "high": 45966.65, "low": 45602.02, "close": 45871.48, "volume": 25.399862, "close_time": 1629305999999}, {"open_time": 1629306000000, "open": 45885.44, "high": 45922.06, "low": 45738.57, "close": 45822.22, "volume": 14.096952, "close_time": 1629309599999}, {"open_time": 1629309600000, "open": 45787.84, "high": 46015.73, "low": 45355.8, "close": 45414.99, "volume": 23.757163, "close_time": 1629313199999}, {"open_time": 1629313200000, "open": 45391.04, "high": 45499.37, "low": 44777.77, "close": 44904.58, "volume": 43.560412, "close_time": 1629316799999}, {"open_time": 1629316800000, "open": 44902.34, "high": 44997.76, "low": 44522.2, "close": 44536.5, "volume": 22.067796, "close_time": 1629320399999}, {"open_time": 1629320400000, "open": 44519.1, "high": 44788.62, "low": 44401.41, "close": 44572.9, "volume": 14.004252, "close_time": 1629323999999}, {"open_time": 1629324000000, "open": 44521.11, "high": 44904.1, "low": 44521.11, "close": 44865.71, "volume": 8.850219, "close_time": 1629327599999}, {"open_time": 1629327600000, "open": 44844.05, "high": 45178.23, "low": 44707.47, "close": 44712.79, "volume": 14.281723, "close_time": 1629331199999}, {"open_time": 1629331200000, "open": 44719.39, "high": 45087.87, "low": 44492.62, "close": 45049.4, "volume": 31.34614, "close_time": 1629334799999}, {"open_time": 1629334800000, "open": 45021.7, "high": 45211.97, "low": 44872.9, "close": 44962.34, "volume": 14.359182, "close_time": 1629338399999}, {"open_time": 1629338400000, "open": 44946.62, "high": 44946.62, "low": 44586.5, "close": 44586.5, "volume": 12.177864, "close_time": 1629341999999}, {"open_time": 1629342000000, "open": 44582.76, "high": 44598.71, "low": 44045.66, "close": 44055.67, "volume": 48.338235, "close_time": 1629345599999}, {"open_time": 1629345600000, "open": 44044.4, "high": 44317.14, "low": 43946.05, "close": 44135.1, "volume": 33.38657, "close_time": 1629349199999}, {"open_time": 1629349200000, "open": 44125.0, "high": 44499.83, "low": 44048.72, "close": 44397.03, "volume": 13.860194, "close_time": 1629352799999}, {"open_time": 1629352800000, "open": 44396.03, "high": 44520.86, "low": 44215.62, "close": 44377.29, "volume": 10.242854, "close_time": 1629356399999}, {"open_time": 1629356400000, "open": 44379.5, "high": 44664.18, "low": 44227.29, "close": 44628.17, "volume": 21.074918, "close_time": 1629359999999}, {"open_time": 1629360000000, "open": 44665.23, "high": 44965.03, "low": 44367.66, "close": 44690.39, "volume": 39.624541, "close_time": 1629363599999}, {"open_time": 1629363600000, "open": 44702.43, "high": 44862.15, "low": 44607.15, "close": 44765.15, "volume": 14.228299, "close_time": 1629367199999}, {"open_time": 1629367200000, "open": 44762.46, "high": 44853.96, "low": 44364.01, "close": 44398.54, "volume": 11.132931, "close_time": 1629370799999}, {"open_time": 1629370800000, "open": 44378.67, "high": 44478.04, "low": 44200.0, "close": 44214.63, "volume": 13.976168, "close_time": 1629374399999}, {"open_time": 1629374400000, "open": 44217.72, "high": 44602.45, "low": 44136.4, "close": 44562.47, "volume": 14.855949, "close_time": 1629377999999}, {"open_time": 1629378000000, "open": 44577.77, "high": 44996.89, "low": 44416.17, "close": 44980.48, "volume": 20.952956, "close_time": 1629381599999}, {"open_time": 1629381600000, "open": 44992.06, "high": 45472.62, "low": 44992.06, "close": 45452.88, "volume": 41.438254, "close_time": 1629385199999}, {"open_time": 1629385200000, "open": 45463.22, "high": 45807.12, "low": 45463.22, "close": 45803.31, "volume": 20.192253, "close_time": 1629388799999}, {"open_time": 1629388800000, "open": 45791.94, "high": 45949.74, "low": 45595.61, "close": 45629.49, "volume": 17.61031, "close_time": 1629392399999}, {"open_time": 1629392400000, "open": 45627.57, "high": 45788.58, "low": 45411.14, "close": 45729.45, "volume": 15.799358, "close_time": 1629395999999}, {"open_time": 1629396000000, "open": 45739.36, "high": 46730.58, "low": 45694.2, "close": 46579.17, "volume": 74.840628, "close_time": 1629399599999}, {"open_time": 1629399600000, "open": 46579.07, "high": 46749.65, "low": 46508.3, "close": 46712.82, "volume": 28.088416, "close_time": 1629403199999}, {"open_time": 1629403200000, "open": 46717.33, "high": 46882.24, "low": 46443.52, "close": 46580.35, "volume": 21.612422, "close_time": 1629406799999}, {"open_time": 1629406800000, "open": 46599.93, "high": 46702.15, "low": 46499.13, "close": 46641.03, "volume": 5.374488, "close_time": 1629410399999}, {"open_time": 1629410400000, "open": 46625.22, "high": 46798.02, "low": 46348.82, "close": 46785.86, "volume": 17.315138, "close_time": 1629413999999}, {"open_time": 1629414000000, "open": 46814.08, "high": 47037.31, "low": 46512.87, "close": 46766.09, "volume": 29.864034, "close_time": 1629417599999}, {"open_time": 1629417600000, "open": 46773.08, "high": 47421.3, "low": 46654.37, "close": 47141.03, "volume": 66.473908, "close_time": 1629421199999}, {"open_time": 1629421200000, "open": 47154.89, "high": 47299.84, "low": 46935.46, "close": 47207.32, "volume": 16.871788, "close_time": 1629424799999}, {"open_time": 1629424800000, "open": 47210.89, "high": 47308.6, "low": 47075.98, "close": 47142.83, "volume": 9.587702, "close_time": 1629428399999}, {"open_time": 1629428400000, "open": 47159.93, "high": 47198.11, "low": 46947.82, "close": 47063.91, "volume": 10.416409, "close_time": 1629431999999}, {"open_time": 1629432000000, "open": 47066.28, "high": 47209.96, "low": 47001.08, "close": 47118.32, "volume": 11.595124, "close_time": 1629435599999}, {"open_time": 1629435600000, "open": 47102.23, "high": 47192.25, "low": 46894.65, "close": 47149.52, "volume": 13.916138, "close_time": 1629439199999}, {"open_time": 1629439200000, "open": 47155.76, "high": 47253.07, "low": 47004.03, "close": 47159.51, "volume": 9.381285, "close_time": 1629442799999}, {"open_time": 1629442800000, "open": 47153.05, "high": 47194.86, "low": 46730.79, "close": 46824.34, "volume": 11.343067, "close_time": 1629446399999}, {"open_time": 1629446400000, "open": 46841.26, "high": 46985.0, "low": 46723.85, "close": 46919.73, "volume": 16.318584, "close_time": 1629449999999}, {"open_time": 1629450000000, "open": 46902.54, "high": 47324.18, "low": 46902.54, "close": 47201.58, "volume": 12.658342, "close_time": 1629453599999}, {"open_time": 1629453600000, "open": 47197.55, "high": 47347.76, "low": 47129.55, "close": 47244.1, "volume": 7.719315, "close_time": 1629457199999}, {"open_time": 1629457200000, "open": 47231.16, "high": 47231.16, "low": 46874.97, "close": 46936.3, "volume": 9.928325, "close_time": 1629460799999}, {"open_time": 1629460800000, "open": 46914.96, "high": 47187.36, "low": 46899.75, "close": 47174.65, "volume": 10.10309, "close_time": 1629464399999}, {"open_time": 1629464400000, "open": 47157.28, "high": 47814.51, "low": 47122.97, "close": 47780.84, "volume": 37.104907, "close_time": 1629467999999}, {"open_time": 1629468000000, "open": 47777.25, "high": 48596.18, "low": 47649.95, "close": 48550.0, "volume": 74.294858, "close_time": 1629471599999}, {"open_time": 1629471600000, "open": 48558.3, "high": 48727.85, "low": 48205.85, "close": 48711.54, "volume": 36.885676, "close_time": 1629475199999}, {"open_time": 1629475200000, "open": 48727.94, "high": 49120.47, "low": 48514.53, "close": 48772.49, "volume": 49.005536, "close_time": 1629478799999}, {"open_time": 1629478800000, "open": 48756.45, "high": 48875.0, "low": 48605.48, "close": 48687.69, "volume": 13.652266, "close_time": 1629482399999}, {"open_time": 1629482400000, "open": 48691.35, "high": 48742.97, "low": 48304.39, "close": 48465.52, "volume": 26.111828, "close_time": 1629485999999}, {"open_time": 1629486000000, "open": 48502.69, "high": 48722.22, "low": 48433.78, "close": 48680.15, "volume": 13.767155, "close_time": 1629489599999}, {"open_time": 1629489600000, "open": 48673.71, "high": 48830.0, "low": 48609.12, "close": 48653.32, "volume": 11.069109, "close_time": 1629493199999}, {"open_time": 1629493200000, "open": 48659.4, "high": 49398.55, "low": 48657.55, "close": 49319.24, "volume": 18.945285, "close_time": 1629496799999}, {"open_time": 1629496800000, "open": 49353.15, "high": 49387.76, "low": 48961.85, "close": 49204.98, "volume": 26.47132, "close_time": 1629500399999}, {"open_time": 1629500400000, "open": 49222.21, "high": 49355.45, "low": 49021.26, "close": 49330.28, "volume": 17.003452, "close_time": 1629503999999}, {"open_time": 1629504000000, "open": 49326.73, "high": 49364.84, "low": 48736.73, "close": 48890.3, "volume": 31.070652, "close_time": 1629507599999}, {"open_time": 1629507600000, "open": 48875.36, "high": 49066.14, "low": 48824.98, "close": 49029.28, "volume": 9.615687, "close_time": 1629511199999}, {"open_time": 1629511200000, "open": 49017.98, "high": 49097.04, "low": 48840.68, "close": 48871.46, "volume": 14.181628, "close_time": 1629514799999}, {"open_time": 1629514800000, "open": 48833.33, "high": 48919.8, "low": 48703.94, "close": 48825.22, "volume": 11.976102, "close_time": 1629518399999}, {"open_time": 1629518400000, "open": 48841.61, "high": 48841.61, "low": 48561.34, "close": 48628.94, "volume": 14.12139, "close_time": 1629521999999}, {"open_time": 1629522000000, "open": 48613.14, "high": 48958.22, "low": 48582.87, "close": 48843.74, "volume": 10.697161, "close_time": 1629525599999}, {"open_time": 1629525600000, "open": 48839.47, "high": 48839.47, "low": 48611.7, "close": 48673.88, "volume": 8.957136, "close_time": 1629529199999}, {"open_time": 1629529200000, "open": 48689.6, "high": 48983.01, "low": 48629.33, "close": 48946.28, "volume": 10.695857, "close_time": 1629532799999}, {"open_time": 1629532800000, "open": 48938.45, "high": 49100.0, "low": 48783.97, "close": 48861.77, "volume": 13.032838, "close_time": 1629536399999}, {"open_time": 1629536400000, "open": 48851.96, "high": 48917.13, "low": 48760.71, "close": 48825.46, "volume": 6.34419, "close_time": 1629539999999}, {"open_time": 1629540000000, "open": 48788.31, "high": 49349.38, "low": 48765.6, "close": 49290.75, "volume": 28.657627, "close_time": 1629543599999}, {"open_time": 1629543600000, "open": 49303.0, "high": 49395.33, "low": 48250.0, "close": 48495.82, "volume": 49.465863, "close_time": 1629547199999}, {"open_time": 1629547200000, "open": 48479.88, "high": 49304.42, "low": 48447.9, "close": 49196.43, "volume": 22.287546, "close_time": 1629550799999}, {"open_time": 1629550800000, "open": 49219.37, "high": 49413.26, "low": 49038.84, "close": 49129.8, "volume": 13.890744, "close_time": 1629554399999}, {"open_time": 1629554400000, "open": 49123.74, "high": 49149.97, "low": 48945.46, "close": 48990.49, "volume": 13.664059, "close_time": 1629557999999}, {"open_time": 1629558000000, "open": 48995.54, "high": 49264.82, "low": 48967.07, "close": 49184.01, "volume": 5.958213, "close_time": 1629561599999}, {"open_time": 1629561600000, "open": 49184.0, "high": 49660.37, "low": 49076.59, "close": 49469.51, "volume": 28.928781, "close_time": 1629565199999}, {"open_time": 1629565200000, "open": 49488.86, "high": 49786.94, "low": 49390.11, "close": 49653.82, "volume": 30.104187, "close_time": 1629568799999}, {"open_time": 1629568800000, "open": 49653.82, "high": 49670.43, "low": 49292.34, "close": 49463.83, "volume": 21.835717, "close_time": 1629572399999}, {"open_time": 1629572400000, "open": 49449.62, "high": 49467.83, "low": 48784.7, "close": 48938.64, "volume": 28.458627, "close_time": 1629575999999}, {"open_time": 1629576000000, "open": 48973.29, "high": 49152.52, "low": 48852.75, "close": 48987.96, "volume": 24.461117, "close_time": 1629579599999}, {"open_time": 1629579600000, "open": 48973.13, "high": 49250.0, "low": 48895.8, "close": 49165.42, "volume": 5.734756, "close_time": 1629583199999}, {"open_time": 1629583200000, "open": 49160.69, "high": 49367.83, "low": 49160.69, "close": 49346.12, "volume": 7.93213, "close_time": 1629586799999}, {"open_time": 1629586800000, "open": 49350.94, "high": 49389.77, "low": 48822.56, "close": 48828.44, "volume": 10.939779, "close_time": 1629590399999}, {"open_time": 1629590400000, "open": 48811.93, "high": 49018.33, "low": 48681.08, "close": 48962.9, "volume": 11.919043, "close_time": 1629593999999}, {"open_time": 1629594000000, "open": 48963.27, "high": 49159.04, "low": 48890.27, "close": 49032.65, "volume": 6.871897, "close_time": 1629597599999}, {"open_time": 1629597600000, "open": 49032.65, "high": 49040.82, "low": 48747.46, "close": 48840.74, "volume": 8.151277, "close_time": 1629601199999}, {"open_time": 1629601200000, "open": 48819.59, "high": 48900.94, "low": 48613.59, "close": 48803.52, "volume": 13.727287, "close_time": 1629604799999}, {"open_time": 1629604800000, "open": 48797.63, "high": 49130.56, "low": 48776.04, "close": 49130.56, "volume": 9.831721, "close_time": 1629608399999}, {"open_time": 1629608400000, "open": 49115.91, "high": 49257.07, "low": 48973.29, "close": 49126.07, "volume": 12.603306, "close_time": 1629611999999}, {"open_time": 1629612000000, "open": 49138.47, "high": 49277.33, "low": 49069.12, "close": 49172.4, "volume": 7.889365, "close_time": 1629615599999}, {"open_time": 1629615600000, "open": 49178.97, "high": 49253.32, "low": 49100.1, "close": 49211.58, "volume": 6.281767, "close_time": 1629619199999}, {"open_time": 1629619200000, "open": 49186.93, "high": 49265.6, "low": 48921.28, "close": 49007.95, "volume": 9.128658, "close_time": 1629622799999}, {"open_time": 1629622800000, "open": 49019.46, "high": 49255.96, "low": 49017.9, "close": 49199.29, "volume": 4.379977, "close_time": 1629626399999}, {"open_time": 1629626400000, "open": 49211.99, "high": 49452.2, "low": 49100.13, "close": 49138.37, "volume": 12.958479, "close_time": 1629629999999}, {"open_time": 1629630000000, "open": 49128.18, "high": 49209.21, "low": 49038.21, "close": 49118.72, "volume": 4.189663, "close_time": 1629633599999}, {"open_time": 1629633600000, "open": 49140.78, "high": 49204.9, "low": 48849.28, "close": 48870.72, "volume": 17.558717, "close_time": 1629637199999}, {"open_time": 1629637200000, "open": 48870.54, "high": 49015.49, "low": 48679.43, "close": 48855.59, "volume": 19.304136, "close_time": 1629640799999}, {"open_time": 1629640800000, "open": 48852.31, "high": 48933.21, "low": 48230.6, "close": 48251.82, "volume": 47.672661, "close_time": 1629644399999}, {"open_time": 1629644400000, "open": 48244.43, "high": 48533.6, "low": 48053.85, "close": 48533.6, "volume": 23.231761, "close_time": 1629647999999}, {"open_time": 1629648000000, "open": 48536.45, "high": 48825.58, "low": 48361.5, "close": 48622.01, "volume": 24.212533, "close_time": 1629651599999}, {"open_time": 1629651600000, "open": 48644.01, "high": 48751.01, "low": 48503.34, "close": 48656.53, "volume": 8.822924, "close_time": 1629655199999}, {"open_time": 1629655200000, "open": 48681.98, "high": 48681.98, "low": 48173.23, "close": 48388.45, "volume": 13.007747, "close_time": 1629658799999}, {"open_time": 1629658800000, "open": 48376.67, "high": 48675.1, "low": 48356.72, "close": 48650.16, "volume": 6.219307, "close_time": 1629662399999}, {"open_time": 1629662400000, "open": 48656.34, "high": 48656.34, "low": 48250.08, "close": 48392.65, "volume": 8.136896, "close_time": 1629665999999}, {"open_time": 1629666000000, "open": 48376.59, "high": 48751.79, "low": 48250.08, "close": 48683.77, "volume": 9.901949, "close_time": 1629669599999}, {"open_time": 1629669600000, "open": 48647.28, "high": 49288.87, "low": 48598.03, "close": 49254.95, "volume": 27.767995, "close_time": 1629673199999}, {"open_time": 1629673200000, "open": 49274.55, "high": 49491.21, "low": 49170.44, "close": 49237.98, "volume": 20.719543, "close_time": 1629676799999}, {"open_time": 1629676800000, "open": 49256.32, "high": 49434.7, "low": 49081.82, "close": 49426.14, "volume": 16.442801, "close_time": 1629680399999}, {"open_time": 1629680400000, "open": 49412.72, "high": 49924.2, "low": 49342.51, "close": 49831.79, "volume": 36.492069, "close_time": 1629683999999}, {"open_time": 1629684000000, "open": 49830.59, "high": 50240.16, "low": 49621.67, "close": 50053.35, "volume": 49.029304, "close_time": 1629687599999}, {"open_time": 1629687600000, "open": 50058.44, "high": 50363.13, "low": 49852.6, "close": 50260.9, "volume": 41.747846, "close_time": 1629691199999}, {"open_time": 1629691200000, "open": 50263.45, "high": 50398.04, "low": 50116.84, "close": 50295.36, "volume": 12.304218, "close_time": 1629694799999}, {"open_time": 1629694800000, "open": 50317.84, "high": 50409.37, "low": 50177.63, "close": 50213.79, "volume": 11.549906, "close_time": 1629698399999}, {"open_time": 1629698400000, "open": 50258.41, "high": 50363.13, "low": 49993.82, "close": 50147.85, "volume": 12.816537, "close_time": 1629701999999}, {"open_time": 1629702000000, "open": 50147.85, "high": 50177.77, "low": 50006.1, "close": 50137.77, "volume": 7.366165, "close_time": 1629705599999}, {"open_time": 1629705600000, "open": 50140.1, "high": 50267.53, "low": 50086.2, "close": 50257.86, "volume": 6.043914, "close_time": 1629709199999}, {"open_time": 1629709200000, "open": 50257.86, "high": 50354.27, "low": 50153.43, "close": 50303.52, "volume": 7.377711, "close_time": 1629712799999}, {"open_time": 1629712800000, "open": 50313.35, "high": 50519.73, "low": 49983.12, "close": 50235.36, "volume": 20.740222, "close_time": 1629716399999}, {"open_time": 1629716400000, "open": 50240.0, "high": 50467.36, "low": 50150.15, "close": 50393.48, "volume": 3.987251, "close_time": 1629719999999}, {"open_time": 1629720000000, "open": 50414.01, "high": 50457.43, "low": 50234.5, "close": 50280.09, "volume": 2.219747, "close_time": 1629723599999}, {"open_time": 1629723600000, "open": 50270.04, "high": 50277.56, "low": 50098.85, "close": 50150.84, "volume": 5.13511, "close_time": 1629727199999}, {"open_time": 1629727200000, "open": 50147.2, "high": 50330.0, "low": 49681.68, "close": 49720.03, "volume": 20.859301, "close_time": 1629730799999}, {"open_time": 1629730800000, "open": 49716.93, "high": 49887.86, "low": 49312.04, "close": 49512.3, "volume": 20.205264, "close_time": 1629734399999}, {"open_time": 1629734400000, "open": 49538.71, "high": 49707.02, "low": 49351.18, "close": 49693.16, "volume": 9.89503, "close_time": 1629737999999}, {"open_time": 1629738000000, "open": 49680.68, "high": 49797.03, "low": 49406.15, "close": 49424.64, "volume": 8.59425, "close_time": 1629741599999}, {"open_time": 1629741600000, "open": 49417.11, "high": 49609.01, "low": 49387.16, "close": 49462.05, "volume": 6.760262, "close_time": 1629745199999}, {"open_time": 1629745200000, "open": 49449.86, "high": 49453.06, "low": 49084.1, "close": 49259.7, "volume": 11.538645, "close_time": 1629748799999}, {"open_time": 1629748800000, "open": 49218.96, "high": 49513.77, "low": 49033.55, "close": 49513.77, "volume": 11.192891, "close_time": 1629752399999}, {"open_time": 1629752400000, "open": 49483.19, "high": 49594.95, "low": 49353.43, "close": 49537.35, "volume": 10.620399, "close_time": 1629755999999}, {"open_time": 1629756000000, "open": 49564.97, "high": 49663.46, "low": 49384.77, "close": 49644.15, "volume": 8.655541, "close_time": 1629759599999}, {"open_time": 1629759600000, "open": 49641.91, "high": 49713.45, "low": 49447.14, "close": 49511.25, "volume": 6.389158, "close_time": 1629763199999}, {"open_time": 1629763200000, "open": 49471.73, "high": 49685.62, "low": 49015.61, "close": 49216.6, "volume": 16.205313, "close_time": 1629766799999}, {"open_time": 1629766800000, "open": 49200.85, "high": 49251.76, "low": 48767.7, "close": 48976.89, "volume": 27.754305, "close_time": 1629770399999}, {"open_time": 1629770400000, "open": 48952.84, "high": 49214.36, "low": 48941.75, "close": 49199.37, "volume": 10.75125, "close_time": 1629773999999}, {"open_time": 1629774000000, "open": 49196.87, "high": 49379.74, "low": 49184.4, "close": 49338.2, "volume": 5.670988, "close_time": 1629777599999}, {"open_time": 1629777600000, "open": 49338.7, "high": 49565.97, "low": 49161.16, "close": 49490.08, "volume": 10.077039, "close_time": 1629781199999}, {"open_time": 1629781200000, "open": 49492.67, "high": 49635.21, "low": 49442.06, "close": 49556.54, "volume": 5.760695, "close_time": 1629784799999}, {"open_time": 1629784800000, "open": 49552.9, "high": 49807.74, "low": 49501.48, "close": 49805.39, "volume": 10.530954, "close_time": 1629788399999}, {"open_time": 1629788400000, "open": 49784.54, "high": 49855.83, "low": 49652.48, "close": 49790.36, "volume": 5.912985, "close_time": 1629791999999}, {"open_time": 1629792000000, "open": 49755.79, "high": 49850.13, "low": 49560.03, "close": 49673.13, "volume": 5.043831, "close_time": 1629795599999}, {"open_time": 1629795600000, "open": 49693.28, "high": 49722.96, "low": 49515.83, "close": 49578.28, "volume": 4.691457, "close_time": 1629799199999}, {"open_time": 1629799200000, "open": 49599.56, "high": 49844.13, "low": 49259.11, "close": 49286.72, "volume": 12.86095, "close_time": 1629802799999}, {"open_time": 1629802800000, "open": 49278.92, "high": 49453.6, "low": 49074.86, "close": 49425.84, "volume": 11.169669, "close_time": 1629806399999}, {"open_time": 1629806400000, "open": 49433.54, "high": 49433.54, "low": 49046.73, "close": 49325.89, "volume": 13.465809, "close_time": 1629809999999}, {"open_time": 1629810000000, "open": 49326.01, "high": 49378.5, "low": 48396.68, "close": 48610.06, "volume": 55.030046, "close_time": 1629813599999}, {"open_time": 1629813600000, "open": 48596.28, "high": 48720.0, "low": 48305.3, "close": 48537.35, "volume": 23.392532, "close_time": 1629817199999}, {"open_time": 1629817200000, "open": 48526.92, "high": 48592.12, "low": 48207.27, "close": 48320.71, "volume": 20.611821, "close_time": 1629820799999}, {"open_time": 1629820800000, "open": 48296.16, "high": 48406.37, "low": 47744.04, "close": 47941.0, "volume": 74.30668, "close_time": 1629824399999}, {"open_time": 1629824400000, "open": 47941.0, "high": 48322.6, "low": 47874.95, "close": 48062.39, "volume": 21.879906, "close_time": 1629827999999}, {"open_time": 1629828000000, "open": 47999.53, "high": 48191.82, "low": 47817.04, "close": 48184.62, "volume": 15.093721, "close_time": 1629831599999}, {"open_time": 1629831600000, "open": 48161.71, "high": 48404.8, "low": 47910.69, "close": 48233.82, "volume": 17.752829, "close_time": 1629835199999}, {"open_time": 1629835200000, "open": 48242.01, "high": 48389.91, "low": 48045.66, "close": 48323.49, "volume": 7.476538, "close_time": 1629838799999}, {"open_time": 1629838800000, "open": 48342.59, "high": 48396.01, "low": 47956.64, "close": 48173.62, "volume": 6.862942, "close_time": 1629842399999}, {"open_time": 1629842400000, "open": 48176.61, "high": 48356.59, "low": 48119.05, "close": 48324.86, "volume": 3.628287, "close_time": 1629845999999}, {"open_time": 1629846000000, "open": 48341.58, "high": 48379.99, "low": 47600.74, "close": 47687.62, "volume": 22.971455, "close_time": 1629849599999}, {"open_time": 1629849600000, "open": 47691.39, "high": 48115.84, "low": 47641.42, "close": 47999.74, "volume": 29.403149, "close_time": 1629853199999}, {"open_time": 1629853200000, "open": 48014.24, "high": 48159.62, "low": 47728.24, "close": 48159.62, "volume": 9.416422, "close_time": 1629856799999}, {"open_time": 1629856800000, "open": 48131.29, "high": 48287.46, "low": 48038.74, "close": 48193.46, "volume": 10.212169, "close_time": 1629860399999}, {"open_time": 1629860400000, "open": 48200.0, "high": 48272.61, "low": 47963.35, "close": 47979.74, "volume": 10.518381, "close_time": 1629863999999}, {"open_time": 1629864000000, "open": 47948.71, "high": 48242.19, "low": 47892.55, "close": 48000.79, "volume": 6.658455, "close_time": 1629867599999}, {"open_time": 1629867600000, "open": 48009.98, "high": 48553.12, "low": 48009.98, "close": 48524.77, "volume": 7.945951, "close_time": 1629871199999}, {"open_time": 1629871200000, "open": 48524.77, "high": 48601.24, "low": 48313.84, "close": 48316.25, "volume": 6.416137, "close_time": 1629874799999}, {"open_time": 1629874800000, "open": 48320.18, "high": 48498.21, "low": 48035.94, "close": 48133.96, "volume": 9.377554, "close_time": 1629878399999}, {"open_time": 1629878400000, "open": 48143.62, "high": 48166.88, "low": 47266.7, "close": 47267.84, "volume": 35.002296, "close_time": 1629881999999}, {"open_time": 1629882000000, "open": 47285.27, "high": 47567.69, "low": 47124.15, "close": 47254.09, "volume": 30.365116, "close_time": 1629885599999}, {"open_time": 1629885600000, "open": 47254.57, "high": 47577.4, "low": 47185.97, "close": 47495.74, "volume": 6.872287, "close_time": 1629889199999}, {"open_time": 1629889200000, "open": 47473.29, "high": 47637.27, "low": 47357.45, "close": 47582.45, "volume": 4.679282, "close_time": 1629892799999}, {"open_time": 1629892800000, "open": 47561.73, "high": 47825.68, "low": 47444.32, "close": 47793.42, "volume": 8.368271, "close_time": 1629896399999}, {"open_time": 1629896400000, "open": 47775.34, "high": 47893.56, "low": 47628.66, "close": 47663.9, "volume": 10.090154, "close_time": 1629899999999}, {"open_time": 1629900000000, "open": 47654.46, "high": 48482.21, "low": 47317.21, "close": 48434.56, "volume": 30.315556, "close_time": 1629903599999}, {"open_time": 1629903600000, "open": 48450.29, "high": 48849.44, "low": 48293.46, "close": 48808.8, "volume": 22.454185, "close_time": 1629907199999}, {"open_time": 1629907200000, "open": 48822.87, "high": 48857.14, "low": 48615.01, "close": 48728.28, "volume": 9.128931, "close_time": 1629910799999}, {"open_time": 1629910800000, "open": 48730.02, "high": 49056.68, "low": 48519.06, "close": 48822.77, "volume": 18.942024, "close_time": 1629914399999}, {"open_time": 1629914400000, "open": 48809.31, "high": 49022.13, "low": 48750.0, "close": 48928.34, "volume": 8.611926, "close_time": 1629917999999}, {"open_time": 1629918000000, "open": 48955.43, "high": 49150.0, "low": 48553.72, "close": 48645.25, "volume": 11.423132, "close_time": 1629921599999}, {"open_time": 1629921600000, "open": 48664.96, "high": 49028.55, "low": 48612.36, "close": 48679.32, "volume": 9.394951, "close_time": 1629925199999}, {"open_time": 1629925200000, "open": 48676.2, "high": 49096.57, "low": 48676.2, "close": 49074.4, "volume": 7.784676, "close_time": 1629928799999}, {"open_time": 1629928800000, "open": 49086.32, "high": 49249.38, "low": 48846.35, "close": 48896.0, "volume": 4.943821, "close_time": 1629932399999}, {"open_time": 1629932400000, "open": 48912.91, "high": 49103.18, "low": 48813.26, "close": 48992.13, "volume": 9.06174, "close_time": 1629935999999}, {"open_time": 1629936000000, "open": 48981.39, "high": 49352.48, "low": 48821.15, "close": 49297.84, "volume": 28.77744, "close_time": 1629939599999}, {"open_time": 1629939600000, "open": 49297.86, "high": 49333.33, "low": 48742.21, "close": 48749.99, "volume": 12.552302, "close_time": 1629943199999}, {"open_time": 1629943200000, "open": 48727.97, "high": 48840.46, "low": 48638.73, "close": 48700.4, "volume": 9.102929, "close_time": 1629946799999}, {"open_time": 1629946800000, "open": 48704.19, "high": 48720.11, "low": 47834.6, "close": 47900.84, "volume": 33.922863, "close_time": 1629950399999}, {"open_time": 1629950400000, "open": 47901.06, "high": 47996.97, "low": 47594.09, "close": 47876.76, "volume": 35.869955, "close_time": 1629953999999}, {"open_time": 1629954000000, "open": 47875.1, "high": 48037.24, "low": 46848.02, "close": 47052.21, "volume": 48.436339, "close_time": 1629957599999}, {"open_time": 1629957600000, "open": 47044.37, "high": 47247.86, "low": 46739.4, "close": 46862.21, "volume": 59.342316, "close_time": 1629961199999}, {"open_time": 1629961200000, "open": 46846.79, "high": 47076.23, "low": 46566.72, "close": 46880.73, "volume": 30.38127, "close_time": 1629964799999}, {"open_time": 1629964800000, "open": 46898.59, "high": 47090.5, "low": 46711.24, "close": 46905.37, "volume": 17.087281, "close_time": 1629968399999}, {"open_time": 1629968400000, "open": 46901.86, "high": 47014.26, "low": 46756.68, "close": 46784.43, "volume": 10.43406, "close_time": 1629971999999}, {"open_time": 1629972000000, "open": 46783.57, "high": 47057.97, "low": 46711.72, "close": 46980.71, "volume": 6.752418, "close_time": 1629975599999}, {"open_time": 1629975600000, "open": 46944.94, "high": 47196.98, "low": 46823.91, "close": 46837.32, "volume": 12.981055, "close_time": 1629979199999}, {"open_time": 1629979200000, "open": 46844.6, "high": 47432.05, "low": 46289.31, "close": 46948.96, "volume": 55.412008, "close_time": 1629982799999}, {"open_time": 1629982800000, "open": 46986.17, "high": 47263.69, "low": 46866.2, "close": 47187.25, "volume": 17.879969, "close_time": 1629986399999}, {"open_time": 1629986400000, "open": 47171.49, "high": 47408.39, "low": 46831.79, "close": 46831.79, "volume": 25.431991, "close_time": 1629989999999}, {"open_time": 1629990000000, "open": 46851.29, "high": 47052.19, "low": 46629.89, "close": 46805.88, "volume": 13.432035, "close_time": 1629993599999}, {"open_time": 1629993600000, "open": 46782.69, "high": 47055.83, "low": 46491.51, "close": 46910.78, "volume": 17.790582, "close_time": 1629997199999}, {"open_time": 1629997200000, "open": 46905.01, "high": 47112.47, "low": 46905.01, "close": 46941.64, "volume": 6.998742, "close_time": 1630000799999}, {"open_time": 1630000800000, "open": 46967.98, "high": 47093.02, "low": 46734.72, "close": 47001.73, "volume": 7.863835, "close_time": 1630004399999}, {"open_time": 1630004400000, "open": 47013.52, "high": 47042.92, "low": 46776.14, "close": 46967.02, "volume": 10.223462, "close_time": 1630007999999}, {"open_time": 1630008000000, "open": 46902.05, "high": 47052.24, "low": 46856.65, "close": 47003.57, "volume": 8.563026, "close_time": 1630011599999}, {"open_time": 1630011600000, "open": 47031.24, "high": 47304.72, "low": 46995.75, "close": 47239.36, "volume": 6.998065, "close_time": 1630015199999}, {"open_time": 1630015200000, "open": 47272.56, "high": 47435.34, "low": 47137.37, "close": 47177.13, "volume": 6.817238, "close_time": 1630018799999}, {"open_time": 1630018800000, "open": 47184.97, "high": 47384.6, "low": 46822.25, "close": 46832.32, "volume": 10.703478, "close_time": 1630022399999}, {"open_time": 1630022400000, "open": 46853.72, "high": 47273.4, "low": 46346.8, "close": 47255.75, "volume": 25.155901, "close_time": 1630025999999}, {"open_time": 1630026000000, "open": 47252.12, "high": 47653.62, "low": 47170.45, "close": 47237.88, "volume": 25.36655, "close_time": 1630029599999}, {"open_time": 1630029600000, "open": 47245.13, "high": 47472.59, "low": 47209.65, "close": 47246.82, "volume": 11.647647, "close_time": 1630033199999}, {"open_time": 1630033200000, "open": 47223.98, "high": 47258.86, "low": 46700.0, "close": 46830.62, "volume": 16.516637, "close_time": 1630036799999}, {"open_time": 1630036800000, "open": 46838.53, "high": 46990.91, "low": 46570.1, "close": 46897.91, "volume": 14.623945, "close_time": 1630040399999}, {"open_time": 1630040400000, "open": 46926.51, "high": 47194.84, "low": 46857.89, "close": 47111.62, "volume": 9.030804, "close_time": 1630043999999}, {"open_time": 1630044000000, "open": 47136.89, "high": 47254.22, "low": 47031.41, "close": 47164.43, "volume": 4.560425, "close_time": 1630047599999}, {"open_time": 1630047600000, "open": 47159.32, "high": 47532.48, "low": 46851.27, "close": 47493.38, "volume": 17.194915, "close_time": 1630051199999}, {"open_time": 1630051200000, "open": 47480.33, "high": 47555.73, "low": 47137.37, "close": 47165.62, "volume": 8.004358, "close_time": 1630054799999}, {"open_time": 1630054800000, "open": 47145.33, "high": 47317.84, "low": 46996.61, "close": 47197.02, "volume": 6.300961, "close_time": 1630058399999}, {"open_time": 1630058400000, "open": 47208.74, "high": 47481.42, "low": 47184.94, "close": 47455.16, "volume": 13.546139, "close_time": 1630061999999}, {"open_time": 1630062000000, "open": 47416.72, "high": 47789.47, "low": 47356.64, "close": 47484.91, "volume": 15.763301, "close_time": 1630065599999}, {"open_time": 1630065600000, "open": 47459.3, "high": 47539.39, "low": 47240.13, "close": 47350.22, "volume": 11.60948, "close_time": 1630069199999}, {"open_time": 1630069200000, "open": 47324.4, "high": 47373.89, "low": 47046.22, "close": 47286.7, "volume": 16.16021, "close_time": 1630072799999}, {"open_time": 1630072800000, "open": 47284.33, "high": 48233.83, "low": 47212.42, "close": 48125.57, "volume": 42.698082, "close_time": 1630076399999}, {"open_time": 1630076400000, "open": 48124.78, "high": 48421.86, "low": 48124.78, "close": 48186.77, "volume": 17.546116, "close_time": 1630079999999}, {"open_time": 1630080000000, "open": 48187.93, "high": 48287.17, "low": 47991.81, "close": 48178.48, "volume": 9.197147, "close_time": 1630083599999}, {"open_time": 1630083600000, "open": 48175.6, "high": 48323.21, "low": 48143.91, "close": 48188.5, "volume": 9.508948, "close_time": 1630087199999}, {"open_time": 1630087200000, "open": 48185.35, "high": 48370.48, "low": 48127.29, "close": 48309.28, "volume": 4.880911, "close_time": 1630090799999}, {"open_time": 1630090800000, "open": 48332.35, "high": 48538.57, "low": 48276.32, "close": 48297.71, "volume": 8.278676, "close_time": 1630094399999}, {"open_time": 1630094400000, "open": 48298.86, "high": 49145.45, "low": 48148.36, "close": 48905.77, "volume": 28.834473, "close_time": 1630097999999}, {"open_time": 1630098000000, "open": 48905.77, "high": 49046.82, "low": 48862.47, "close": 48956.2, "volume": 4.165069, "close_time": 1630101599999}, {"open_time": 1630101600000, "open": 48971.83, "high": 49020.18, "low": 48700.0, "close": 48985.02, "volume": 12.0133, "close_time": 1630105199999}, {"open_time": 1630105200000, "open": 48999.7, "high": 49107.32, "low": 48879.3, "close": 49065.69, "volume": 9.787418, "close_time": 1630108799999}, {"open_time": 1630108800000, "open": 49058.85, "high": 49294.85, "low": 48837.44, "close": 49244.8, "volume": 18.412501, "close_time": 1630112399999}, {"open_time": 1630112400000, "open": 49248.8, "high": 49293.88, "low": 49034.22, "close": 49134.19, "volume": 8.935115, "close_time": 1630115999999}, {"open_time": 1630116000000, "open": 49101.19, "high": 49101.19, "low": 48856.66, "close": 48930.92, "volume": 6.220026, "close_time": 1630119599999}, {"open_time": 1630119600000, "open": 48951.81, "high": 49027.58, "low": 48848.97, "close": 48848.97, "volume": 3.675224, "close_time": 1630123199999}, {"open_time": 1630123200000, "open": 48865.11, "high": 49078.31, "low": 48862.22, "close": 48963.44, "volume": 7.253397, "close_time": 1630126799999}, {"open_time": 1630126800000, "open": 48944.01, "high": 49020.0, "low": 48873.83, "close": 48883.61, "volume": 4.877044, "close_time": 1630130399999}, {"open_time": 1630130400000, "open": 48862.27, "high": 49070.59, "low": 48626.79, "close": 49003.17, "volume": 12.980277, "close_time": 1630133999999}, {"open_time": 1630134000000, "open": 48991.91, "high": 48991.91, "low": 48807.27, "close": 48923.19, "volume": 5.797423, "close_time": 1630137599999}, {"open_time": 1630137600000, "open": 48928.87, "high": 49061.13, "low": 48908.25, "close": 48924.94, "volume": 5.874438, "close_time": 1630141199999}, {"open_time": 1630141200000, "open": 48890.62, "high": 49064.42, "low": 48890.62, "close": 48925.14, "volume": 6.316371, "close_time": 1630144799999}, {"open_time": 1630144800000, "open": 48919.7, "high": 48957.67, "low": 48828.93, "close": 48828.93, "volume": 3.044355, "close_time": 1630148399999}, {"open_time": 1630148400000, "open": 48837.7, "high": 48877.09, "low": 48626.23, "close": 48671.54, "volume": 9.49377, "close_time": 1630151999999}, {"open_time": 1630152000000, "open": 48687.42, "high": 48951.83, "low": 48521.89, "close": 48880.25, "volume": 23.284006, "close_time": 1630155599999}, {"open_time": 1630155600000, "open": 48868.02, "high": 48900.04, "low": 48674.24, "close": 48732.47, "volume": 7.709629, "close_time": 1630159199999}, {"open_time": 1630159200000, "open": 48724.45, "high": 48724.45, "low": 48351.66, "close": 48644.88, "volume": 11.723635, "close_time": 1630162799999}, {"open_time": 1630162800000, "open": 48622.31, "high": 48815.21, "low": 48508.54, "close": 48815.21, "volume": 7.904918, "close_time": 1630166399999}, {"open_time": 1630166400000, "open": 48800.19, "high": 49171.53, "low": 48721.16, "close": 48965.71, "volume": 14.857956, "close_time": 1630169999999}, {"open_time": 1630170000000, "open": 48971.27, "high": 49038.29, "low": 48908.86, "close": 48995.5, "volume": 4.951484, "close_time": 1630173599999}, {"open_time": 1630173600000, "open": 49044.43, "high": 49084.75, "low": 48747.57, "close": 48771.42, "volume": 2.911371, "close_time": 1630177199999}, {"open_time": 1630177200000, "open": 48758.39, "high": 48763.79, "low": 48508.27, "close": 48652.03, "volume": 7.799729, "close_time": 1630180799999}, {"open_time": 1630180800000, "open": 48663.9, "high": 48738.47, "low": 48579.68, "close": 48716.93, "volume": 6.977145, "close_time": 1630184399999}, {"open_time": 1630184400000, "open": 48712.33, "high": 48958.04, "low": 48676.64, "close": 48958.04, "volume": 3.531976, "close_time": 1630187999999}, {"open_time": 1630188000000, "open": 48965.9, "high": 48974.35, "low": 48670.15, "close": 48709.26, "volume": 8.223126, "close_time": 1630191599999}, {"open_time": 1630191600000, "open": 48709.0, "high": 48893.12, "low": 48668.02, "close": 48893.12, "volume": 3.2966, "close_time": 1630195199999}, {"open_time": 1630195200000, "open": 48904.82, "high": 49594.67, "low": 48739.31, "close": 49563.22, "volume": 43.26876, "close_time": 1630198799999}, {"open_time": 1630198800000, "open": 49572.87, "high": 49625.73, "low": 49274.16, "close": 49354.57, "volume": 14.098229, "close_time": 1630202399999}, {"open_time": 1630202400000, "open": 49358.12, "high": 49384.68, "low": 48423.45, "close": 48570.66, "volume": 25.827433, "close_time": 1630205999999}, {"open_time": 1630206000000, "open": 48570.66, "high": 48671.71, "low": 48083.04, "close": 48229.06, "volume": 29.490085, "close_time": 1630209599999}, {"open_time": 1630209600000, "open": 48211.22, "high": 48285.98, "low": 47766.64, "close": 48150.01, "volume": 21.864027, "close_time": 1630213199999}, {"open_time": 1630213200000, "open": 48127.29, "high": 48361.09, "low": 48090.34, "close": 48299.59, "volume": 5.364263, "close_time": 1630216799999}, {"open_time": 1630216800000, "open": 48300.12, "high": 48509.42, "low": 48242.5, "close": 48425.09, "volume": 12.948543, "close_time": 1630220399999}, {"open_time": 1630220400000, "open": 48432.47, "high": 48586.71, "low": 48352.91, "close": 48486.56, "volume": 6.865906, "close_time": 1630223999999}, {"open_time": 1630224000000, "open": 48472.02, "high": 48627.1, "low": 48296.79, "close": 48518.07, "volume": 5.952535, "close_time": 1630227599999}, {"open_time": 1630227600000, "open": 48503.28, "high": 48570.82, "low": 48299.29, "close": 48552.98, "volume": 8.172152, "close_time": 1630231199999}, {"open_time": 1630231200000, "open": 48573.39, "high": 48646.5, "low": 48404.52, "close": 48550.21, "volume": 4.723395, "close_time": 1630234799999}, {"open_time": 1630234800000, "open": 48542.5, "high": 48607.33, "low": 48152.85, "close": 48157.23, "volume": 11.756938, "close_time": 1630238399999}, {"open_time": 1630238400000, "open": 48147.46, "high": 48433.63, "low": 48114.29, "close": 48391.24, "volume": 6.464853, "close_time": 1630241999999}, {"open_time": 1630242000000, "open": 48340.13, "high": 48544.7, "low": 48299.34, "close": 48339.54, "volume": 5.807564, "close_time": 1630245599999}, {"open_time": 1630245600000, "open": 48314.37, "high": 48483.84, "low": 48214.24, "close": 48214.24, "volume": 5.011804, "close_time": 1630249199999}, {"open_time": 1630249200000, "open": 48224.29, "high": 48514.24, "low": 48170.23, "close": 48469.32, "volume": 9.288433, "close_time": 1630252799999}, {"open_time": 1630252800000, "open": 48467.38, "high": 48801.0, "low": 48345.24, "close": 48669.84, "volume": 9.232361, "close_time": 1630256399999}, {"open_time": 1630256400000, "open": 48695.64, "high": 48776.72, "low": 48498.21, "close": 48773.55, "volume": 3.987643, "close_time": 1630259999999}, {"open_time": 1630260000000, "open": 48723.88, "high": 48849.28, "low": 48668.96, "close": 48751.36, "volume": 2.333472, "close_time": 1630263599999}, {"open_time": 1630263600000, "open": 48760.27, "high": 48866.6, "low": 48704.12, "close": 48768.78, "volume": 1.415432, "close_time": 1630267199999}, {"open_time": 1630267200000, "open": 48816.27, "high": 49000.0, "low": 48750.0, "close": 48885.16, "volume": 5.162316, "close_time": 1630270799999}, {"open_time": 1630270800000, "open": 48896.04, "high": 48947.04, "low": 48336.09, "close": 48873.81, "volume": 5.795639, "close_time": 1630274399999}, {"open_time": 1630274400000, "open": 48918.53, "high": 49389.21, "low": 48913.88, "close": 49111.39, "volume": 30.169676, "close_time": 1630277999999}, {"open_time": 1630278000000, "open": 49126.22, "high": 49261.26, "low": 48740.33, "close": 48766.23, "volume": 11.03539, "close_time": 1630281599999}, {"open_time": 1630281600000, "open": 48766.23, "high": 48864.24, "low": 48333.6, "close": 48381.94, "volume": 19.079396, "close_time": 1630285199999}, {"open_time": 1630285200000, "open": 48394.66, "high": 48709.13, "low": 48370.0, "close": 48504.08, "volume": 7.872971, "close_time": 1630288799999}, {"open_time": 1630288800000, "open": 48477.1, "high": 48645.59, "low": 48405.0, "close": 48405.0, "volume": 4.91725, "close_time": 1630292399999}, {"open_time": 1630292400000, "open": 48376.9, "high": 48437.65, "low": 47813.65, "close": 47958.91, "volume": 22.690615, "close_time": 1630295999999}, {"open_time": 1630296000000, "open": 47959.75, "high": 48140.44, "low": 47744.73, "close": 47865.97, "volume": 14.890251, "close_time": 1630299599999}, {"open_time": 1630299600000, "open": 47860.11, "high": 48028.02, "low": 47771.4, "close": 48004.28, "volume": 4.757464, "close_time": 1630303199999}, {"open_time": 1630303200000, "open": 47979.42, "high": 48081.53, "low": 47617.11, "close": 47948.73, "volume": 25.820739, "close_time": 1630306799999}, {"open_time": 1630306800000, "open": 47938.88, "high": 47996.58, "low": 47730.76, "close": 47942.55, "volume": 18.567298, "close_time": 1630310399999}, {"open_time": 1630310400000, "open": 47927.27, "high": 48191.51, "low": 47847.13, "close": 48093.83, "volume": 11.0876, "close_time": 1630313999999}, {"open_time": 1630314000000, "open": 48093.83, "high": 48114.59, "low": 47892.2, "close": 47936.11, "volume": 6.904253, "close_time": 1630317599999}, {"open_time": 1630317600000, "open": 47914.53, "high": 48056.97, "low": 47784.26, "close": 48023.97, "volume": 6.349894, "close_time": 1630321199999}, {"open_time": 1630321200000, "open": 48007.27, "high": 48038.38, "low": 47635.2, "close": 47890.43, "volume": 4.62823, "close_time": 1630324799999}, {"open_time": 1630324800000, "open": 47903.15, "high": 47906.41, "low": 47500.0, "close": 47576.98, "volume": 13.267617, "close_time": 1630328399999}, {"open_time": 1630328400000, "open": 47579.74, "high": 47776.76, "low": 47359.39, "close": 47776.76, "volume": 12.001242, "close_time": 1630331999999}, {"open_time": 1630332000000, "open": 47759.83, "high": 47924.29, "low": 47663.3, "close": 47707.62, "volume": 11.338279, "close_time": 1630335599999}, {"open_time": 1630335600000, "open": 47694.97, "high": 48092.94, "low": 47672.83, "close": 48023.68, "volume": 11.381531, "close_time": 1630339199999}, {"open_time": 1630339200000, "open": 48038.58, "high": 48176.63, "low": 47970.2, "close": 48176.63, "volume": 8.660261, "close_time": 1630342799999}, {"open_time": 1630342800000, "open": 48179.19, "high": 48331.66, "low": 48060.95, "close": 48325.84, "volume": 2.806628, "close_time": 1630346399999}, {"open_time": 1630346400000, "open": 48331.67, "high": 48505.62, "low": 48173.46, "close": 48491.33, "volume": 8.560205, "close_time": 1630349999999}, {"open_time": 1630350000000, "open": 48506.95, "high": 48618.15, "low": 48357.64, "close": 48613.67, "volume": 17.363528, "close_time": 1630353599999}, {"open_time": 1630353600000, "open": 48620.58, "high": 48702.72, "low": 48532.12, "close": 48618.84, "volume": 8.652348, "close_time": 1630357199999}, {"open_time": 1630357200000, "open": 48630.01, "high": 48668.63, "low": 48198.22, "close": 48411.28, "volume": 8.325116, "close_time": 1630360799999}, {"open_time": 1630360800000, "open": 48380.7, "high": 48459.12, "low": 47547.43, "close": 47613.39, "volume": 24.386753, "close_time": 1630364399999}, {"open_time": 1630364400000, "open": 47606.88, "high": 47606.88, "low": 46860.25, "close": 46973.36, "volume": 56.287637, "close_time": 1630367999999}, {"open_time": 1630368000000, "open": 46971.17, "high": 47157.43, "low": 46700.0, "close": 46838.19, "volume": 26.60437, "close_time": 1630371599999}, {"open_time": 1630371600000, "open": 46833.95, "high": 47000.0, "low": 46753.35, "close": 46880.03, "volume": 12.42692, "close_time": 1630375199999}, {"open_time": 1630375200000, "open": 46862.6, "high": 47049.06, "low": 46755.4, "close": 46987.59, "volume": 7.34218, "close_time": 1630378799999}, {"open_time": 1630378800000, "open": 47005.97, "high": 47206.39, "low": 46990.1, "close": 47157.62, "volume": 6.959711, "close_time": 1630382399999}, {"open_time": 1630382400000, "open": 47138.58, "high": 47293.54, "low": 47022.6, "close": 47064.58, "volume": 10.087495, "close_time": 1630385999999}, {"open_time": 1630386000000, "open": 47044.76, "high": 47204.7, "low": 47021.0, "close": 47151.92, "volume": 8.127501, "close_time": 1630389599999}, {"open_time": 1630389600000, "open": 47142.0, "high": 47227.8, "low": 46946.71, "close": 46994.98, "volume": 4.86163, "close_time": 1630393199999}, {"open_time": 1630393200000, "open": 46982.58, "high": 47887.04, "low": 46816.67, "close": 47753.4, "volume": 22.311726, "close_time": 1630396799999}, {"open_time": 1630396800000, "open": 47767.43, "high": 47972.63, "low": 47645.91, "close": 47740.66, "volume": 11.692626, "close_time": 1630400399999}, {"open_time": 1630400400000, "open": 47740.99, "high": 47759.27, "low": 47349.98, "close": 47386.74, "volume": 6.107085, "close_time": 1630403999999}, {"open_time": 1630404000000, "open": 47369.24, "high": 47705.94, "low": 47145.85, "close": 47421.8, "volume": 12.29831, "close_time": 1630407599999}, {"open_time": 1630407600000, "open": 47401.31, "high": 48071.71, "low": 47337.14, "close": 47965.6, "volume": 22.485161, "close_time": 1630411199999}, {"open_time": 1630411200000, "open": 47982.87, "high": 48150.27, "low": 47708.76, "close": 47809.07, "volume": 9.809892, "close_time": 1630414799999}, {"open_time": 1630414800000, "open": 47835.37, "high": 47987.78, "low": 47660.83, "close": 47865.11, "volume": 9.787315, "close_time": 1630418399999}, {"open_time": 1630418400000, "open": 47893.4, "high": 48244.76, "low": 47200.0, "close": 47256.48, "volume": 32.224861, "close_time": 1630421999999}, {"open_time": 1630422000000, "open": 47256.48, "high": 47446.16, "low": 47179.48, "close": 47412.84, "volume": 9.217709, "close_time": 1630425599999}, {"open_time": 1630425600000, "open": 47406.47, "high": 47561.73, "low": 47285.9, "close": 47362.18, "volume": 7.932342, "close_time": 1630429199999}, {"open_time": 1630429200000, "open": 47405.29, "high": 47436.04, "low": 47010.57, "close": 47111.2, "volume": 18.109365, "close_time": 1630432799999}, {"open_time": 1630432800000, "open": 47107.83, "high": 47393.49, "low": 47030.28, "close": 47307.83, "volume": 10.412584, "close_time": 1630436399999}, {"open_time": 1630436400000, "open": 47312.8, "high": 47411.33, "low": 47209.51, "close": 47319.22, "volume": 2.861867, "close_time": 1630439999999}, {"open_time": 1630440000000, "open": 47301.29, "high": 47316.24, "low": 46903.0, "close": 46978.48, "volume": 7.648173, "close_time": 1630443599999}, {"open_time": 1630443600000, "open": 47000.0, "high": 47186.76, "low": 46848.83, "close": 46921.84, "volume": 12.17647, "close_time": 1630447199999}, {"open_time": 1630447200000, "open": 46935.12, "high": 47108.98, "low": 46753.15, "close": 47088.72, "volume": 8.541411, "close_time": 1630450799999}, {"open_time": 1630450800000, "open": 47083.37, "high": 47351.16, "low": 47004.2, "close": 47104.02, "volume": 6.713075, "close_time": 1630454399999}, {"open_time": 1630454400000, "open": 47094.77, "high": 47340.06, "low": 46681.64, "close": 46753.2, "volume": 22.137533, "close_time": 1630457999999}, {"open_time": 1630458000000, "open": 46730.95, "high": 46888.81, "low": 46523.64, "close": 46855.94, "volume": 16.27672, "close_time": 1630461599999}, {"open_time": 1630461600000, "open": 46829.25, "high": 47081.69, "low": 46757.78, "close": 46898.23, "volume": 8.079645, "close_time": 1630465199999}, {"open_time": 1630465200000, "open": 46834.97, "high": 47055.07, "low": 46680.24, "close": 47055.07, "volume": 4.580383, "close_time": 1630468799999}, {"open_time": 1630468800000, "open": 47052.72, "high": 47242.72, "low": 46972.33, "close": 47128.43, "volume": 11.296988, "close_time": 1630472399999}, {"open_time": 1630472400000, "open": 47180.93, "high": 47472.94, "low": 47102.59, "close": 47428.96, "volume": 13.807946, "close_time": 1630475999999}, {"open_time": 1630476000000, "open": 47457.31, "high": 47457.31, "low": 47192.71, "close": 47318.1, "volume": 5.819854, "close_time": 1630479599999}, {"open_time": 1630479600000, "open": 47313.63, "high": 47441.79, "low": 47103.9, "close": 47171.91, "volume": 5.209369, "close_time": 1630483199999}, {"open_time": 1630483200000, "open": 47162.93, "high": 47407.43, "low": 47124.1, "close": 47350.57, "volume": 8.191155, "close_time": 1630486799999}, {"open_time": 1630486800000, "open": 47380.6, "high": 47691.42, "low": 47331.18, "close": 47622.41, "volume": 14.716454, "close_time": 1630490399999}, {"open_time": 1630490400000, "open": 47666.7, "high": 47758.17, "low": 47518.55, "close": 47519.22, "volume": 8.281897, "close_time": 1630493999999}, {"open_time": 1630494000000, "open": 47510.99, "high": 47771.88, "low": 47510.99, "close": 47725.36, "volume": 6.105361, "close_time": 1630497599999}, {"open_time": 1630497600000, "open": 47726.49, "high": 47829.06, "low": 47590.99, "close": 47724.65, "volume": 8.420948, "close_time": 1630501199999}, {"open_time": 1630501200000, "open": 47731.13, "high": 47790.2, "low": 47344.6, "close": 47463.08, "volume": 12.9479, "close_time": 1630504799999}, {"open_time": 1630504800000, "open": 47477.67, "high": 47658.72, "low": 47279.56, "close": 47320.13, "volume": 11.162205, "close_time": 1630508399999}, {"open_time": 1630508400000, "open": 47285.87, "high": 47508.98, "low": 47285.87, "close": 47501.26, "volume": 5.529452, "close_time": 1630511999999}, {"open_time": 1630512000000, "open": 47503.63, "high": 48590.01, "low": 47396.02, "close": 48475.53, "volume": 45.422111, "close_time": 1630515599999}, {"open_time": 1630515600000, "open": 48494.69, "high": 49154.87, "low": 48325.3, "close": 48740.41, "volume": 43.106819, "close_time": 1630519199999}, {"open_time": 1630519200000, "open": 48740.23, "high": 48900.32, "low": 48649.42, "close": 48656.7, "volume": 8.15211, "close_time": 1630522799999}, {"open_time": 1630522800000, "open": 48662.73, "high": 48683.63, "low": 48050.3, "close": 48158.75, "volume": 18.929244, "close_time": 1630526399999}, {"open_time": 1630526400000, "open": 48148.0, "high": 48318.17, "low": 48104.64, "close": 48252.68, "volume": 3.880769, "close_time": 1630529999999}, {"open_time": 1630530000000, "open": 48251.13, "high": 48505.62, "low": 48237.33, "close": 48433.5, "volume": 3.58098, "close_time": 1630533599999}, {"open_time": 1630533600000, "open": 48422.69, "high": 48742.85, "low": 48277.08, "close": 48411.19, "volume": 9.238359, "close_time": 1630537199999}, {"open_time": 1630537200000, "open": 48406.78, "high": 48869.35, "low": 48387.57, "close": 48824.52, "volume": 15.682992, "close_time": 1630540799999}, {"open_time": 1630540800000, "open": 48824.63, "high": 48965.91, "low": 48599.52, "close": 48792.8, "volume": 29.378711, "close_time": 1630544399999}, {"open_time": 1630544400000, "open": 48786.07, "high": 49793.51, "low": 48672.76, "close": 49709.74, "volume": 59.989444, "close_time": 1630547999999}, {"open_time": 1630548000000, "open": 49718.29, "high": 49877.49, "low": 49577.65, "close": 49577.65, "volume": 22.98691, "close_time": 1630551599999}, {"open_time": 1630551600000, "open": 49587.19, "high": 49684.5, "low": 49553.36, "close": 49585.22, "volume": 8.15516, "close_time": 1630555199999}, {"open_time": 1630555200000, "open": 49567.98, "high": 49618.99, "low": 49320.52, "close": 49384.98, "volume": 15.142266, "close_time": 1630558799999}, {"open_time": 1630558800000, "open": 49373.02, "high": 49683.92, "low": 49363.15, "close": 49448.52, "volume": 7.336358, "close_time": 1630562399999}, {"open_time": 1630562400000, "open": 49442.54, "high": 50014.26, "low": 49434.94, "close": 49957.07, "volume": 17.371059, "close_time": 1630565999999}, {"open_time": 1630566000000, "open": 49954.77, "high": 50355.7, "low": 49692.81, "close": 49850.58, "volume": 21.938165, "close_time": 1630569599999}, {"open_time": 1630569600000, "open": 49846.38, "high": 50204.65, "low": 49741.26, "close": 50081.4, "volume": 9.417869, "close_time": 1630573199999}, {"open_time": 1630573200000, "open": 50104.77, "high": 50114.78, "low": 49707.85, "close": 49814.78, "volume": 13.208911, "close_time": 1630576799999}, {"open_time": 1630576800000, "open": 49802.33, "high": 50072.54, "low": 49711.83, "close": 50027.95, "volume": 8.097384, "close_time": 1630580399999}, {"open_time": 1630580400000, "open": 50001.15, "high": 50155.29, "low": 49822.47, "close": 50079.24, "volume": 4.27732, "close_time": 1630583999999}, {"open_time": 1630584000000, "open": 50082.02, "high": 50204.97, "low": 49859.05, "close": 50020.53, "volume": 6.967468, "close_time": 1630587599999}, {"open_time": 1630587600000, "open": 49996.75, "high": 50180.93, "low": 49967.6, "close": 50126.54, "volume": 8.372221, "close_time": 1630591199999}, {"open_time": 1630591200000, "open": 50126.55, "high": 50368.39, "low": 49405.44, "close": 49500.69, "volume": 35.703505, "close_time": 1630594799999}, {"open_time": 1630594800000, "open": 49511.8, "high": 49745.62, "low": 49260.01, "close": 49555.01, "volume": 18.418582, "close_time": 1630598399999}, {"open_time": 1630598400000, "open": 49535.54, "high": 49738.85, "low": 49411.4, "close": 49590.93, "volume": 8.817756, "close_time": 1630601999999}, {"open_time": 1630602000000, "open": 49590.93, "high": 49600.51, "low": 49290.31, "close": 49535.09, "volume": 9.209728, "close_time": 1630605599999}, {"open_time": 1630605600000, "open": 49554.17, "high": 49575.34, "low": 49193.3, "close": 49344.56, "volume": 7.609513, "close_time": 1630609199999}, {"open_time": 1630609200000, "open": 49361.12, "high": 49434.78, "low": 49240.35, "close": 49326.95, "volume": 3.435427, "close_time": 1630612799999}, {"open_time": 1630612800000, "open": 49346.59, "high": 49653.0, "low": 49283.6, "close": 49535.82, "volume": 5.24291, "close_time": 1630616399999}, {"open_time": 1630616400000, "open": 49556.25, "high": 49844.92, "low": 49515.13, "close": 49816.95, "volume": 8.291495, "close_time": 1630619999999}, {"open_time": 1630620000000, "open": 49809.32, "high": 49809.32, "low": 49626.02, "close": 49752.06, "volume": 4.232716, "close_time": 1630623599999}, {"open_time": 1630623600000, "open": 49671.66, "high": 49672.9, "low": 49243.52, "close": 49262.09, "volume": 17.22117, "close_time": 1630627199999}, {"open_time": 1630627200000, "open": 49261.75, "high": 49375.75, "low": 48500.0, "close": 48564.86, "volume": 30.352047, "close_time": 1630630799999}, {"open_time": 1630630800000, "open": 48582.51, "high": 48700.04, "low": 48344.77, "close": 48552.78, "volume": 25.597104, "close_time": 1630634399999}, {"open_time": 1630634400000, "open": 48560.51, "high": 48983.59, "low": 48514.91, "close": 48967.66, "volume": 16.340585, "close_time": 1630637999999}, {"open_time": 1630638000000, "open": 48960.92, "high": 49504.89, "low": 48936.03, "close": 49481.42, "volume": 12.977555, "close_time": 1630641599999}, {"open_time": 1630641600000, "open": 49460.32, "high": 49733.23, "low": 49390.16, "close": 49705.1, "volume": 16.330536, "close_time": 1630645199999}, {"open_time": 1630645200000, "open": 49705.1, "high": 49712.2, "low": 49387.66, "close": 49457.13, "volume": 9.827051, "close_time": 1630648799999}, {"open_time": 1630648800000, "open": 49464.25, "high": 49596.34, "low": 49320.91, "close": 49381.06, "volume": 4.356396, "close_time": 1630652399999}, {"open_time": 1630652400000, "open": 49407.19, "high": 49549.7, "low": 49220.98, "close": 49280.9, "volume": 5.89383, "close_time": 1630655999999}, {"open_time": 1630656000000, "open": 49323.62, "high": 50030.04, "low": 49280.9, "close": 49987.39, "volume": 18.800308, "close_time": 1630659599999}, {"open_time": 1630659600000, "open": 49990.58, "high": 50139.2, "low": 49820.77, "close": 50101.87, "volume": 20.38207, "close_time": 1630663199999}, {"open_time": 1630663200000, "open": 50096.15, "high": 50525.0, "low": 49598.39, "close": 49786.99, "volume": 55.536595, "close_time": 1630666799999}, {"open_time": 1630666800000, "open": 49852.55, "high": 50244.44, "low": 49521.73, "close": 50164.36, "volume": 26.456363, "close_time": 1630670399999}, {"open_time": 1630670400000, "open": 50177.96, "high": 50864.86, "low": 49904.22, "close": 50636.33, "volume": 69.627947, "close_time": 1630673999999}, {"open_time": 1630674000000, "open": 50662.79, "high": 50935.97, "low": 50552.44, "close": 50708.77, "volume": 20.023228, "close_time": 1630677599999}, {"open_time": 1630677600000, "open": 50752.54, "high": 51036.51, "low": 50256.41, "close": 50708.38, "volume": 52.853912, "close_time": 1630681199999}, {"open_time": 1630681200000, "open": 50703.12, "high": 50838.59, "low": 50545.93, "close": 50573.18, "volume": 10.059314, "close_time": 1630684799999}, {"open_time": 1630684800000, "open": 50568.71, "high": 50716.85, "low": 50456.8, "close": 50469.51, "volume": 27.245178, "close_time": 1630688399999}, {"open_time": 1630688400000, "open": 50480.14, "high": 50598.99, "low": 50317.74, "close": 50400.66, "volume": 12.997678, "close_time": 1630691999999}, {"open_time": 1630692000000, "open": 50382.07, "high": 50559.0, "low": 50220.92, "close": 50459.33, "volume": 17.714888, "close_time": 1630695599999}, {"open_time": 1630695600000, "open": 50467.08, "high": 50534.75, "low": 50271.39, "close": 50519.95, "volume": 4.064118, "close_time": 1630699199999}, {"open_time": 1630699200000, "open": 50518.71, "high": 50525.97, "low": 50037.83, "close": 50134.66, "volume": 19.100609, "close_time": 1630702799999}, {"open_time": 1630702800000, "open": 50148.24, "high": 50248.06, "low": 50050.0, "close": 50246.6, "volume": 4.840114, "close_time": 1630706399999}, {"open_time": 1630706400000, "open": 50227.64, "high": 50240.16, "low": 49582.52, "close": 49683.55, "volume": 27.124868, "close_time": 1630709999999}, {"open_time": 1630710000000, "open": 49675.95, "high": 50031.85, "low": 49562.19, "close": 50006.77, "volume": 18.030852, "close_time": 1630713599999}, {"open_time": 1630713600000, "open": 49993.48, "high": 50152.63, "low": 49705.3, "close": 49962.4, "volume": 12.449137, "close_time": 1630717199999}, {"open_time": 1630717200000, "open": 49920.25, "high": 49920.25, "low": 49593.16, "close": 49747.74, "volume": 5.914492, "close_time": 1630720799999}, {"open_time": 1630720800000, "open": 49612.46, "high": 50117.83, "low": 49596.34, "close": 50106.12, "volume": 7.204201, "close_time": 1630724399999}, {"open_time": 1630724400000, "open": 50106.14, "high": 50357.12, "low": 50027.07, "close": 50291.16, "volume": 9.41129, "close_time": 1630727999999}, {"open_time": 1630728000000, "open": 50270.79, "high": 50456.36, "low": 50202.27, "close": 50324.58, "volume": 6.135905, "close_time": 1630731599999}, {"open_time": 1630731600000, "open": 50277.07, "high": 50360.5, "low": 50174.52, "close": 50261.74, "volume": 4.015405, "close_time": 1630735199999}, {"open_time": 1630735200000, "open": 50294.11, "high": 50339.48, "low": 50182.02, "close": 50315.93, "volume": 3.128539, "close_time": 1630738799999}, {"open_time": 1630738800000, "open": 50293.58, "high": 50434.18, "low": 50115.24, "close": 50195.78, "volume": 3.003445, "close_time": 1630742399999}, {"open_time": 1630742400000, "open": 50198.29, "high": 50216.43, "low": 49956.51, "close": 50092.22, "volume": 12.451422, "close_time": 1630745999999}, {"open_time": 1630746000000, "open": 50085.01, "high": 50437.6, "low": 50036.29, "close": 50423.6, "volume": 4.168009, "close_time": 1630749599999}, {"open_time": 1630749600000, "open": 50423.61, "high": 50527.47, "low": 49788.54, "close": 49811.47, "volume": 18.929055, "close_time": 1630753199999}, {"open_time": 1630753200000, "open": 49807.45, "high": 50071.86, "low": 49700.15, "close": 49902.69, "volume": 8.076389, "close_time": 1630756799999}, {"open_time": 1630756800000, "open": 49915.79, "high": 50307.03, "low": 49900.04, "close": 50255.18, "volume": 7.221354, "close_time": 1630760399999}, {"open_time": 1630760400000, "open": 50212.6, "high": 50272.33, "low": 50062.07, "close": 50249.8, "volume": 3.851222, "close_time": 1630763999999}, {"open_time": 1630764000000, "open": 50199.9, "high": 50199.9, "low": 49838.58, "close": 49965.42, "volume": 6.198065, "close_time": 1630767599999}, {"open_time": 1630767600000, "open": 50010.91, "high": 50125.69, "low": 49764.37, "close": 49863.85, "volume": 14.386281, "close_time": 1630771199999}, {"open_time": 1630771200000, "open": 49857.78, "high": 50046.02, "low": 49738.18, "close": 49828.85, "volume": 8.178649, "close_time": 1630774799999}, {"open_time": 1630774800000, "open": 49827.07, "high": 49963.09, "low": 49374.49, "close": 49963.09, "volume": 36.623023, "close_time": 1630778399999}, {"open_time": 1630778400000, "open": 49946.59, "high": 50024.79, "low": 49842.14, "close": 49870.07, "volume": 3.14885, "close_time": 1630781999999}, {"open_time": 1630782000000, "open": 49883.13, "high": 49984.96, "low": 49632.53, "close": 49970.87, "volume": 15.777689, "close_time": 1630785599999}, {"open_time": 1630785600000, "open": 49973.43, "high": 50220.5, "low": 49953.69, "close": 50149.08, "volume": 8.805838, "close_time": 1630789199999}, {"open_time": 1630789200000, "open": 50165.16, "high": 50229.46, "low": 50080.47, "close": 50209.3, "volume": 3.01827, "close_time": 1630792799999}, {"open_time": 1630792800000, "open": 50229.46, "high": 50265.3, "low": 49830.53, "close": 49865.11, "volume": 7.122638, "close_time": 1630796399999}, {"open_time": 1630796400000, "open": 49845.58, "high": 50027.13, "low": 49739.22, "close": 49924.04, "volume": 4.996212, "close_time": 1630799999999}, {"open_time": 1630800000000, "open": 49938.74, "high": 50236.22, "low": 49786.35, "close": 50150.09, "volume": 10.705325, "close_time": 1630803599999}, {"open_time": 1630803600000, "open": 50176.0, "high": 50194.8, "low": 49919.25, "close": 50097.61, "volume": 2.332685, "close_time": 1630807199999}, {"open_time": 1630807200000, "open": 50102.17, "high": 50297.44, "low": 50073.18, "close": 50113.84, "volume": 3.684752, "close_time": 1630810799999}, {"open_time": 1630810800000, "open": 50104.92, "high": 50124.62, "low": 49652.35, "close": 49654.8, "volume": 10.264701, "close_time": 1630814399999}, {"open_time": 1630814400000, "open": 49660.75, "high": 49871.56, "low": 49640.27, "close": 49827.35, "volume": 3.301409, "close_time": 1630817999999}, {"open_time": 1630818000000, "open": 49825.3, "high": 49864.97, "low": 49546.49, "close": 49693.73, "volume": 15.395719, "close_time": 1630821599999}, {"open_time": 1630821600000, "open": 49676.37, "high": 49891.31, "low": 49461.18, "close": 49865.03, "volume": 8.663497, "close_time": 1630825199999}, {"open_time": 1630825200000, "open": 49866.48, "high": 50027.84, "low": 49794.65, "close": 49852.56, "volume": 3.11207, "close_time": 1630828799999}, {"open_time": 1630828800000, "open": 49858.78, "high": 50151.67, "low": 49821.61, "close": 50149.42, "volume": 3.8507, "close_time": 1630832399999}, {"open_time": 1630832400000, "open": 50135.88, "high": 50214.98, "low": 50029.48, "close": 50131.77, "volume": 5.4519, "close_time": 1630835999999}, {"open_time": 1630836000000, "open": 50121.42, "high": 50240.6, "low": 49954.14, "close": 49997.51, "volume": 3.496593, "close_time": 1630839599999}, {"open_time": 1630839600000, "open": 49990.17, "high": 50379.08, "low": 49874.92, "close": 50161.2, "volume": 7.85792, "close_time": 1630843199999}, {"open_time": 1630843200000, "open": 50183.14, "high": 50259.5, "low": 50024.79, "close": 50097.59, "volume": 4.689418, "close_time": 1630846799999}, {"open_time": 1630846800000, "open": 50131.91, "high": 50244.27, "low": 50045.33, "close": 50171.29, "volume": 2.171649, "close_time": 1630850399999}, {"open_time": 1630850400000, "open": 50181.54, "high": 50479.65, "low": 50128.99, "close": 50233.83, "volume": 17.948292, "close_time": 1630853999999}, {"open_time": 1630854000000, "open": 50231.82, "high": 50364.51, "low": 50077.77, "close": 50203.15, "volume": 5.144297, "close_time": 1630857599999}, {"open_time": 1630857600000, "open": 50215.3, "high": 50403.2, "low": 50127.48, "close": 50371.18, "volume": 3.797342, "close_time": 1630861199999}, {"open_time": 1630861200000, "open": 50380.24, "high": 50455.54, "low": 50280.61, "close": 50336.73, "volume": 3.662901, "close_time": 1630864799999}, {"open_time": 1630864800000, "open": 50288.57, "high": 50427.36, "low": 50230.31, "close": 50373.69, "volume": 4.17168, "close_time": 1630868399999}, {"open_time": 1630868400000, "open": 50345.48, "high": 50872.29, "low": 50345.48, "close": 50693.55, "volume": 23.076272, "close_time": 1630871999999}, {"open_time": 1630872000000, "open": 50689.96, "high": 51682.61, "low": 50630.8, "close": 51637.07, "volume": 41.459335, "close_time": 1630875599999}, {"open_time": 1630875600000, "open": 51659.37, "high": 51830.0, "low": 51462.98, "close": 51708.95, "volume": 20.69155, "close_time": 1630879199999}, {"open_time": 1630879200000, "open": 51708.94, "high": 51884.48, "low": 51597.3, "close": 51804.17, "volume": 9.240727, "close_time": 1630882799999}, {"open_time": 1630882800000, "open": 51838.48, "high": 51852.41, "low": 51597.16, "close": 51766.08, "volume": 9.799539, "close_time": 1630886399999}, {"open_time": 1630886400000, "open": 51771.94, "high": 51889.93, "low": 51499.64, "close": 51745.7, "volume": 21.848783, "close_time": 1630889999999}, {"open_time": 1630890000000, "open": 51745.7, "high": 51933.98, "low": 51655.78, "close": 51804.8, "volume": 10.565476, "close_time": 1630893599999}, {"open_time": 1630893600000, "open": 51806.0, "high": 51830.93, "low": 51627.68, "close": 51657.68, "volume": 5.713843, "close_time": 1630897199999}, {"open_time": 1630897200000, "open": 51659.23, "high": 51742.91, "low": 51474.59, "close": 51597.79, "volume": 8.419932, "close_time": 1630900799999}, {"open_time": 1630900800000, "open": 51594.55, "high": 51716.74, "low": 51573.01, "close": 51684.44, "volume": 3.679474, "close_time": 1630904399999}, {"open_time": 1630904400000, "open": 51668.42, "high": 51773.69, "low": 51615.52, "close": 51766.47, "volume": 2.963848, "close_time": 1630907999999}, {"open_time": 1630908000000, "open": 51762.26, "high": 51884.52, "low": 51736.39, "close": 51849.3, "volume": 9.211029, "close_time": 1630911599999}, {"open_time": 1630911600000, "open": 51836.53, "high": 52000.0, "low": 51684.44, "close": 51789.93, "volume": 12.541622, "close_time": 1630915199999}, {"open_time": 1630915200000, "open": 51785.35, "high": 51785.35, "low": 51623.29, "close": 51673.11, "volume": 6.412432, "close_time": 1630918799999}, {"open_time": 1630918800000, "open": 51673.11, "high": 51875.55, "low": 51642.47, "close": 51823.61, "volume": 4.473757, "close_time": 1630922399999}, {"open_time": 1630922400000, "open": 51825.31, "high": 51825.31, "low": 51717.52, "close": 51803.64, "volume": 4.132246, "close_time": 1630925999999}, {"open_time": 1630926000000, "open": 51784.88, "high": 52194.28, "low": 51304.05, "close": 51354.62, "volume": 55.388996, "close_time": 1630929599999}, {"open_time": 1630929600000, "open": 51383.72, "high": 51535.5, "low": 51000.0, "close": 51369.69, "volume": 34.403748, "close_time": 1630933199999}, {"open_time": 1630933200000, "open": 51348.02, "high": 51500.02, "low": 51164.47, "close": 51496.11, "volume": 7.900202, "close_time": 1630936799999}, {"open_time": 1630936800000, "open": 51469.39, "high": 51716.05, "low": 51431.47, "close": 51697.15, "volume": 10.741762, "close_time": 1630940399999}, {"open_time": 1630940400000, "open": 51677.54, "high": 51719.32, "low": 51570.32, "close": 51607.09, "volume": 6.178843, "close_time": 1630943999999}, {"open_time": 1630944000000, "open": 51610.54, "high": 51726.79, "low": 51477.76, "close": 51534.57, "volume": 7.743788, "close_time": 1630947599999}, {"open_time": 1630947600000, "open": 51589.43, "high": 51697.56, "low": 51539.97, "close": 51667.75, "volume": 2.613557, "close_time": 1630951199999}, {"open_time": 1630951200000, "open": 51670.93, "high": 51857.84, "low": 51593.85, "close": 51829.4, "volume": 11.189068, "close_time": 1630954799999}, {"open_time": 1630954800000, "open": 51844.06, "high": 52035.2, "low": 51706.29, "close": 51706.29, "volume": 13.612289, "close_time": 1630958399999}, {"open_time": 1630958400000, "open": 51706.76, "high": 51963.88, "low": 51649.02, "close": 51916.5, "volume": 8.870183, "close_time": 1630961999999}, {"open_time": 1630962000000, "open": 51926.48, "high": 52138.48, "low": 51833.27, "close": 52080.84, "volume": 6.015812, "close_time": 1630965599999}, {"open_time": 1630965600000, "open": 52110.9, "high": 52620.42, "low": 52072.58, "close": 52595.02, "volume": 37.358639, "close_time": 1630969199999}, {"open_time": 1630969200000, "open": 52609.93, "high": 52777.26, "low": 52353.67, "close": 52670.46, "volume": 14.132156, "close_time": 1630972799999}, {"open_time": 1630972800000, "open": 52655.13, "high": 52761.51, "low": 52354.76, "close": 52500.47, "volume": 9.134499, "close_time": 1630976399999}, {"open_time": 1630976400000, "open": 52486.46, "high": 52699.09, "low": 52449.58, "close": 52504.87, "volume": 6.587649, "close_time": 1630979999999}, {"open_time": 1630980000000, "open": 52511.94, "high": 52843.67, "low": 52510.34, "close": 52690.56, "volume": 12.672925, "close_time": 1630983599999}, {"open_time": 1630983600000, "open": 52692.36, "high": 52921.17, "low": 52612.54, "close": 52654.6, "volume": 11.496687, "close_time": 1630987199999}, {"open_time": 1630987200000, "open": 52660.72, "high": 52688.97, "low": 52507.71, "close": 52540.31, "volume": 8.05841, "close_time": 1630990799999}, {"open_time": 1630990800000, "open": 52535.01, "high": 52721.39, "low": 52406.23, "close": 52665.25, "volume": 12.327596, "close_time": 1630994399999}, {"open_time": 1630994400000, "open": 52650.77, "high": 52684.55, "low": 52324.87, "close": 52350.39, "volume": 17.711645, "close_time": 1630997999999}, {"open_time": 1630998000000, "open": 52335.67, "high": 52450.63, "low": 52077.73, "close": 52352.62, "volume": 14.858943, "close_time": 1631001599999}, {"open_time": 1631001600000, "open": 52357.09, "high": 52357.09, "low": 51177.6, "close": 51219.89, "volume": 96.611841, "close_time": 1631005199999}, {"open_time": 1631005200000, "open": 51178.56, "high": 51452.7, "low": 50504.8, "close": 50843.74, "volume": 51.011821, "close_time": 1631008799999}, {"open_time": 1631008800000, "open": 50832.34, "high": 51219.89, "low": 50829.33, "close": 51103.94, "volume": 12.403703, "close_time": 1631012399999}, {"open_time": 1631012400000, "open": 51099.96, "high": 51204.56, "low": 50921.94, "close": 50981.14, "volume": 12.135565, "close_time": 1631015999999}, {"open_time": 1631016000000, "open": 50920.02, "high": 51104.58, "low": 50655.69, "close": 50969.86, "volume": 10.979985, "close_time": 1631019599999}, {"open_time": 1631019600000, "open": 50938.99, "high": 51068.68, "low": 50571.84, "close": 50589.86, "volume": 16.808073, "close_time": 1631023199999}, {"open_time": 1631023200000, "open": 50588.34, "high": 50781.91, "low": 47353.54, "close": 47353.54, "volume": 175.611746, "close_time": 1631026799999}, {"open_time": 1631026800000, "open": 47348.84, "high": 48119.99, "low": 42842.06, "close": 46678.18, "volume": 204.713836, "close_time": 1631030399999}, {"open_time": 1631030400000, "open": 46679.27, "high": 47540.17, "low": 46359.1, "close": 47422.67, "volume": 97.73944, "close_time": 1631033999999}, {"open_time": 1631034000000, "open": 47455.08, "high": 47536.43, "low": 46598.04, "close": 46598.04, "volume": 96.491074, "close_time": 1631037599999}, {"open_time": 1631037600000, "open": 46604.27, "high": 47332.92, "low": 45965.33, "close": 46914.6, "volume": 103.258998, "close_time": 1631041199999}, {"open_time": 1631041200000, "open": 46937.28, "high": 47228.9, "low": 46551.44, "close": 46693.26, "volume": 40.729662, "close_time": 1631044799999}, {"open_time": 1631044800000, "open": 46655.63, "high": 47138.25, "low": 46283.63, "close": 46811.74, "volume": 64.635766, "close_time": 1631048399999}, {"open_time": 1631048400000, "open": 46809.35, "high": 46943.61, "low": 46088.88, "close": 46576.43, "volume": 18.733193, "close_time": 1631051999999}, {"open_time": 1631052000000, "open": 46538.35, "high": 46967.16, "low": 46319.58, "close": 46788.1, "volume": 18.962654, "close_time": 1631055599999}, {"open_time": 1631055600000, "open": 46795.83, "high": 47179.48, "low": 46464.11, "close": 46854.08, "volume": 23.811317, "close_time": 1631059199999}, {"open_time": 1631059200000, "open": 46852.57, "high": 47096.2, "low": 46437.31, "close": 47024.04, "volume": 29.212825, "close_time": 1631062799999}, {"open_time": 1631062800000, "open": 47073.94, "high": 47191.65, "low": 46726.34, "close": 47182.06, "volume": 17.079145, "close_time": 1631066399999}, {"open_time": 1631066400000, "open": 47185.1, "high": 47332.92, "low": 47057.1, "close": 47057.1, "volume": 17.286455, "close_time": 1631069999999}, {"open_time": 1631070000000, "open": 47066.01, "high": 47127.6, "low": 46229.56, "close": 46447.92, "volume": 31.958961, "close_time": 1631073599999}, {"open_time": 1631073600000, "open": 46498.33, "high": 46823.73, "low": 46307.98, "close": 46410.25, "volume": 22.274231, "close_time": 1631077199999}, {"open_time": 1631077200000, "open": 46437.07, "high": 46703.82, "low": 46027.77, "close": 46089.35, "volume": 33.054322, "close_time": 1631080799999}, {"open_time": 1631080800000, "open": 46092.76, "high": 46378.24, "low": 45010.67, "close": 45146.45, "volume": 140.269748, "close_time": 1631084399999}, {"open_time": 1631084400000, "open": 45157.98, "high": 45547.94, "low": 45050.52, "close": 45050.52, "volume": 36.740258, "close_time": 1631087999999}, {"open_time": 1631088000000, "open": 45069.22, "high": 46014.8, "low": 44404.0, "close": 45958.34, "volume": 78.219698, "close_time": 1631091599999}, {"open_time": 1631091600000, "open": 46010.5, "high": 46285.71, "low": 45733.41, "close": 46248.5, "volume": 33.691164, "close_time": 1631095199999}, {"open_time": 1631095200000, "open": 46283.4, "high": 46578.26, "low": 45806.92, "close": 46457.98, "volume": 40.456211, "close_time": 1631098799999}, {"open_time": 1631098800000, "open": 46449.47, "high": 46775.21, "low": 46348.88, "close": 46389.06, "volume": 26.114369, "close_time": 1631102399999}, {"open_time": 1631102400000, "open": 46416.78, "high": 46684.21, "low": 46143.78, "close": 46230.15, "volume": 24.575721, "close_time": 1631105999999}, {"open_time": 1631106000000, "open": 46274.98, "high": 46816.59, "low": 45671.32, "close": 46309.69, "volume": 154.57415, "close_time": 1631109599999}, {"open_time": 1631109600000, "open": 46336.91, "high": 46381.35, "low": 45647.71, "close": 45837.58, "volume": 30.008927, "close_time": 1631113199999}, {"open_time": 1631113200000, "open": 45831.43, "high": 46413.99, "low": 45756.78, "close": 46078.94, "volume": 30.488433, "close_time": 1631116799999}, {"open_time": 1631116800000, "open": 46072.03, "high": 46544.85, "low": 45871.16, "close": 46417.57, "volume": 23.293238, "close_time": 1631120399999}, {"open_time": 1631120400000, "open": 46415.02, "high": 46415.02, "low": 45999.41, "close": 46202.67, "volume": 16.650029, "close_time": 1631123999999}, {"open_time": 1631124000000, "open": 46214.42, "high": 46480.1, "low": 46108.37, "close": 46480.09, "volume": 13.037943, "close_time": 1631127599999}, {"open_time": 1631127600000, "open": 46488.97, "high": 46491.07, "low": 46250.65, "close": 46426.22, "volume": 15.636153, "close_time": 1631131199999}, {"open_time": 1631131200000, "open": 46425.29, "high": 46425.29, "low": 45806.21, "close": 46045.54, "volume": 11.05537, "close_time": 1631134799999}, {"open_time": 1631134800000, "open": 46024.82, "high": 46267.69, "low": 45927.65, "close": 46041.45, "volume": 4.210391, "close_time": 1631138399999}, {"open_time": 1631138400000, "open": 46021.93, "high": 46774.37, "low": 45997.71, "close": 46600.09, "volume": 7.688744, "close_time": 1631141999999}, {"open_time": 1631142000000, "open": 46559.4, "high": 46663.67, "low": 45957.71, "close": 46076.92, "volume": 11.413327, "close_time": 1631145599999}, {"open_time": 1631145600000, "open": 46063.39, "high": 46391.5, "low": 45879.79, "close": 46329.81, "volume": 30.857946, "close_time": 1631149199999}, {"open_time": 1631149200000, "open": 46329.66, "high": 46344.6, "low": 45908.49, "close": 46114.19, "volume": 12.998406, "close_time": 1631152799999}, {"open_time": 1631152800000, "open": 46105.37, "high": 46255.8, "low": 45714.28, "close": 45744.99, "volume": 24.786003, "close_time": 1631156399999}, {"open_time": 1631156400000, "open": 45756.65, "high": 46078.94, "low": 45523.81, "close": 45992.94, "volume": 40.010975, "close_time": 1631159999999}, {"open_time": 1631160000000, "open": 46006.07, "high": 46312.32, "low": 45939.98, "close": 46160.99, "volume": 20.52641, "close_time": 1631163599999}, {"open_time": 1631163600000, "open": 46160.16, "high": 46324.96, "low": 46047.22, "close": 46314.04, "volume": 8.424923, "close_time": 1631167199999}, {"open_time": 1631167200000, "open": 46307.57, "high": 46363.44, "low": 46042.71, "close": 46164.24, "volume": 8.297206, "close_time": 1631170799999}, {"open_time": 1631170800000, "open": 46143.08, "high": 46311.38, "low": 45885.75, "close": 46279.95, "volume": 12.780719, "close_time": 1631174399999}, {"open_time": 1631174400000, "open": 46273.35, "high": 46576.26, "low": 46151.14, "close": 46267.51, "volume": 18.45123, "close_time": 1631177999999}, {"open_time": 1631178000000, "open": 46265.59, "high": 46394.44, "low": 46120.96, "close": 46208.1, "volume": 9.491612, "close_time": 1631181599999}, {"open_time": 1631181600000, "open": 46160.44, "high": 46177.65, "low": 45900.87, "close": 46173.8, "volume": 22.954929, "close_time": 1631185199999}, {"open_time": 1631185200000, "open": 46144.42, "high": 46411.6, "low": 46096.2, "close": 46308.89, "volume": 8.621801, "close_time": 1631188799999}, {"open_time": 1631188800000, "open": 46314.53, "high": 46828.46, "low": 45605.68, "close": 46663.92, "volume": 64.21288, "close_time": 1631192399999}, {"open_time": 1631192400000, "open": 46678.4, "high": 47226.5, "low": 46664.54, "close": 46889.07, "volume": 62.120492, "close_time": 1631195999999}, {"open_time": 1631196000000, "open": 46886.73, "high": 47179.48, "low": 46886.73, "close": 46940.35, "volume": 18.200875, "close_time": 1631199599999}, {"open_time": 1631199600000, "open": 46943.68, "high": 47048.59, "low": 46704.19, "close": 46999.4, "volume": 17.19177, "close_time": 1631203199999}, {"open_time": 1631203200000, "open": 47004.79, "high": 47399.7, "low": 46852.74, "close": 47202.72, "volume": 17.685801, "close_time": 1631206799999}, {"open_time": 1631206800000, "open": 47202.72, "high": 47257.84, "low": 46750.43, "close": 46769.28, "volume": 25.147951, "close_time": 1631210399999}, {"open_time": 1631210400000, "open": 46775.97, "high": 46835.33, "low": 46465.12, "close": 46619.19, "volume": 19.474611, "close_time": 1631213999999}, {"open_time": 1631214000000, "open": 46649.59, "high": 46697.83, "low": 46487.15, "close": 46597.77, "volume": 7.354504, "close_time": 1631217599999}, {"open_time": 1631217600000, "open": 46579.54, "high": 46621.56, "low": 46078.94, "close": 46265.08, "volume": 19.988335, "close_time": 1631221199999}, {"open_time": 1631221200000, "open": 46240.52, "high": 46487.32, "low": 46212.17, "close": 46487.32, "volume": 7.758781, "close_time": 1631224799999}, {"open_time": 1631224800000, "open": 46486.43, "high": 46591.2, "low": 46279.78, "close": 46501.33, "volume": 4.240227, "close_time": 1631228399999}, {"open_time": 1631228400000, "open": 46497.84, "high": 46636.66, "low": 46287.55, "close": 46376.72, "volume": 6.085411, "close_time": 1631231999999}, {"open_time": 1631232000000, "open": 46370.43, "high": 46711.35, "low": 46277.0, "close": 46597.45, "volume": 7.569954, "close_time": 1631235599999}, {"open_time": 1631235600000, "open": 46572.65, "high": 47046.55, "low": 46564.92, "close": 46908.45, "volume": 18.454396, "close_time": 1631239199999}, {"open_time": 1631239200000, "open": 46906.44, "high": 46962.09, "low": 46678.21, "close": 46678.21, "volume": 3.600926, "close_time": 1631242799999}, {"open_time": 1631242800000, "open": 46685.96, "high": 46734.93, "low": 46484.5, "close": 46711.36, "volume": 3.963033, "close_time": 1631246399999}, {"open_time": 1631246400000, "open": 46707.14, "high": 46806.27, "low": 46558.64, "close": 46567.1, "volume": 4.247301, "close_time": 1631249999999}, {"open_time": 1631250000000, "open": 46532.56, "high": 46758.03, "low": 46333.33, "close": 46696.69, "volume": 14.444102, "close_time": 1631253599999}, {"open_time": 1631253600000, "open": 46681.6, "high": 46692.05, "low": 46373.49, "close": 46373.49, "volume": 3.277764, "close_time": 1631257199999}, {"open_time": 1631257200000, "open": 46373.49, "high": 46480.11, "low": 45899.44, "close": 46156.91, "volume": 20.215622, "close_time": 1631260799999}, {"open_time": 1631260800000, "open": 46184.67, "high": 46353.38, "low": 45627.52, "close": 45977.05, "volume": 33.04812, "close_time": 1631264399999}, {"open_time": 1631264400000, "open": 45993.06, "high": 46320.34, "low": 45739.12, "close": 46212.44, "volume": 19.296363, "close_time": 1631267999999}, {"open_time": 1631268000000, "open": 46214.46, "high": 46367.7, "low": 46112.39, "close": 46287.83, "volume": 5.935747, "close_time": 1631271599999}, {"open_time": 1631271600000, "open": 46235.1, "high": 46391.62, "low": 45973.68, "close": 46325.54, "volume": 7.919002, "close_time": 1631275199999}, {"open_time": 1631275200000, "open": 46316.76, "high": 46488.88, "low": 45845.71, "close": 45926.79, "volume": 13.8076, "close_time": 1631278799999}, {"open_time": 1631278800000, "open": 45863.51, "high": 46230.15, "low": 45596.2, "close": 45867.23, "volume": 31.11072, "close_time": 1631282399999}, {"open_time": 1631282400000, "open": 45833.94, "high": 46072.36, "low": 44775.72, "close": 45133.33, "volume": 120.46898, "close_time": 1631285999999}, {"open_time": 1631286000000, "open": 45143.99, "high": 45625.33, "low": 44749.46, "close": 45401.54, "volume": 54.226319, "close_time": 1631289599999}, {"open_time": 1631289600000, "open": 45405.64, "high": 45540.04, "low": 45317.81, "close": 45485.34, "volume": 10.700405, "close_time": 1631293199999}, {"open_time": 1631293200000, "open": 45485.34, "high": 45718.26, "low": 45391.84, "close": 45710.36, "volume": 25.333083, "close_time": 1631296799999}, {"open_time": 1631296800000, "open": 45718.54, "high": 45812.73, "low": 45617.39, "close": 45706.36, "volume": 12.308404, "close_time": 1631300399999}, {"open_time": 1631300400000, "open": 45701.64, "high": 45721.8, "low": 45472.27, "close": 45637.13, "volume": 3.82569, "close_time": 1631303999999}, {"open_time": 1631304000000, "open": 45641.62, "high": 45818.52, "low": 45052.97, "close": 45078.73, "volume": 11.109196, "close_time": 1631307599999}, {"open_time": 1631307600000, "open": 45055.56, "high": 45246.6, "low": 44129.41, "close": 44583.84, "volume": 17.308098, "close_time": 1631311199999}, {"open_time": 1631311200000, "open": 44599.58, "high": 44863.32, "low": 44318.91, "close": 44455.2, "volume": 15.346453, "close_time": 1631314799999}, {"open_time": 1631314800000, "open": 44452.12, "high": 44869.31, "low": 44242.97, "close": 44855.96, "volume": 8.274994, "close_time": 1631318399999}, {"open_time": 1631318400000, "open": 44838.69, "high": 45248.58, "low": 44722.75, "close": 45222.4, "volume": 19.418516, "close_time": 1631321999999}, {"open_time": 1631322000000, "open": 45204.5, "high": 45493.75, "low": 45175.97, "close": 45348.56, "volume": 13.11269, "close_time": 1631325599999}, {"open_time": 1631325600000, "open": 45352.13, "high": 45465.2, "low": 45150.55, "close": 45268.41, "volume": 6.26359, "close_time": 1631329199999}, {"open_time": 1631329200000, "open": 45280.11, "high": 45280.11, "low": 44871.79, "close": 45178.01, "volume": 5.406516, "close_time": 1631332799999}, {"open_time": 1631332800000, "open": 45196.73, "high": 45469.05, "low": 45153.44, "close": 45289.77, "volume": 4.207041, "close_time": 1631336399999}, {"open_time": 1631336400000, "open": 45321.65, "high": 45348.02, "low": 45009.65, "close": 45342.38, "volume": 9.598648, "close_time": 1631339999999}, {"open_time": 1631340000000, "open": 45355.72, "high": 45439.95, "low": 45190.39, "close": 45283.11, "volume": 4.303779, "close_time": 1631343599999}, {"open_time": 1631343600000, "open": 45301.11, "high": 45301.15, "low": 44789.79, "close": 45022.77, "volume": 22.470025, "close_time": 1631347199999}, {"open_time": 1631347200000, "open": 45039.33, "high": 45183.15, "low": 44850.49, "close": 45121.61, "volume": 7.404397, "close_time": 1631350799999}, {"open_time": 1631350800000, "open": 45131.44, "high": 45474.13, "low": 44953.15, "close": 45470.4, "volume": 13.007008, "close_time": 1631354399999}, {"open_time": 1631354400000, "open": 45473.29, "high": 45714.28, "low": 45423.04, "close": 45653.67, "volume": 13.640675, "close_time": 1631357999999}, {"open_time": 1631358000000, "open": 45675.64, "high": 45681.36, "low": 45485.74, "close": 45563.0, "volume": 7.453896, "close_time": 1631361599999}, {"open_time": 1631361600000, "open": 45567.75, "high": 45769.0, "low": 45457.4, "close": 45611.64, "volume": 8.159821, "close_time": 1631365199999}, {"open_time": 1631365200000, "open": 45556.95, "high": 45637.42, "low": 45389.9, "close": 45610.63, "volume": 8.762043, "close_time": 1631368799999}, {"open_time": 1631368800000, "open": 45636.05, "high": 45762.45, "low": 45529.69, "close": 45646.79, "volume": 15.349843, "close_time": 1631372399999}, {"open_time": 1631372400000, "open": 45692.11, "high": 45692.11, "low": 45500.0, "close": 45573.03, "volume": 5.836854, "close_time": 1631375999999}, {"open_time": 1631376000000, "open": 45591.03, "high": 45988.21, "low": 45419.09, "close": 45866.28, "volume": 16.522652, "close_time": 1631379599999}, {"open_time": 1631379600000, "open": 45875.83, "high": 45888.19, "low": 45621.29, "close": 45624.41, "volume": 18.958871, "close_time": 1631383199999}, {"open_time": 1631383200000, "open": 45607.22, "high": 45664.97, "low": 45515.1, "close": 45642.03, "volume": 4.370762, "close_time": 1631386799999}, {"open_time": 1631386800000, "open": 45642.03, "high": 45698.67, "low": 45288.94, "close": 45388.57, "volume": 9.478207, "close_time": 1631390399999}, {"open_time": 1631390400000, "open": 45322.92, "high": 45419.8, "low": 45120.07, "close": 45313.58, "volume": 10.260964, "close_time": 1631393999999}, {"open_time": 1631394000000, "open": 45300.0, "high": 45456.69, "low": 45285.37, "close": 45378.87, "volume": 2.251034, "close_time": 1631397599999}, {"open_time": 1631397600000, "open": 45369.59, "high": 45369.59, "low": 45008.33, "close": 45078.73, "volume": 9.583279, "close_time": 1631401199999}, {"open_time": 1631401200000, "open": 45078.35, "high": 45226.23, "low": 44973.18, "close": 45148.04, "volume": 12.093438, "close_time": 1631404799999}, {"open_time": 1631404800000, "open": 45162.55, "high": 45287.99, "low": 44781.79, "close": 44976.65, "volume": 17.950296, "close_time": 1631408399999}, {"open_time": 1631408400000, "open": 44907.74, "high": 45012.51, "low": 44747.08, "close": 44947.74, "volume": 5.296216, "close_time": 1631411999999}, {"open_time": 1631412000000, "open": 44938.01, "high": 45323.17, "low": 44900.74, "close": 45302.94, "volume": 7.703477, "close_time": 1631415599999}, {"open_time": 1631415600000, "open": 45294.91, "high": 45375.98, "low": 45216.66, "close": 45329.61, "volume": 6.607176, "close_time": 1631419199999}, {"open_time": 1631419200000, "open": 45333.37, "high": 45491.33, "low": 45242.12, "close": 45342.62, "volume": 6.824436, "close_time": 1631422799999}, {"open_time": 1631422800000, "open": 45325.09, "high": 45492.41, "low": 45235.58, "close": 45375.07, "volume": 7.045999, "close_time": 1631426399999}, {"open_time": 1631426400000, "open": 45362.12, "high": 45433.01, "low": 45115.03, "close": 45148.38, "volume": 5.119614, "close_time": 1631429999999}, {"open_time": 1631430000000, "open": 45172.92, "high": 45385.31, "low": 45052.66, "close": 45383.11, "volume": 5.229439, "close_time": 1631433599999}, {"open_time": 1631433600000, "open": 45374.54, "high": 46156.13, "low": 45312.45, "close": 46117.38, "volume": 27.245587, "close_time": 1631437199999}, {"open_time": 1631437200000, "open": 46132.36, "high": 46191.87, "low": 45858.19, "close": 45869.17, "volume": 3.919497, "close_time": 1631440799999}, {"open_time": 1631440800000, "open": 45883.35, "high": 45954.88, "low": 45757.16, "close": 45954.88, "volume": 5.774961, "close_time": 1631444399999}, {"open_time": 1631444400000, "open": 45972.27, "high": 46078.94, "low": 45873.1, "close": 46078.94, "volume": 6.22497, "close_time": 1631447999999}, {"open_time": 1631448000000, "open": 46098.8, "high": 46159.53, "low": 45965.66, "close": 46006.05, "volume": 4.516463, "close_time": 1631451599999}, {"open_time": 1631451600000, "open": 46005.33, "high": 46250.0, "low": 45750.0, "close": 45931.53, "volume": 13.409648, "close_time": 1631455199999}, {"open_time": 1631455200000, "open": 45964.66, "high": 46009.73, "low": 45840.27, "close": 45871.21, "volume": 5.793517, "close_time": 1631458799999}, {"open_time": 1631458800000, "open": 45862.22, "high": 45967.43, "low": 45756.09, "close": 45907.05, "volume": 3.515847, "close_time": 1631462399999}, {"open_time": 1631462400000, "open": 45892.37, "high": 46125.36, "low": 45852.97, "close": 45912.79, "volume": 8.523622, "close_time": 1631465999999}, {"open_time": 1631466000000, "open": 45901.65, "high": 45972.65, "low": 45863.36, "close": 45929.42, "volume": 2.054373, "close_time": 1631469599999}, {"open_time": 1631469600000, "open": 45927.77, "high": 46001.74, "low": 45802.3, "close": 45901.86, "volume": 4.632933, "close_time": 1631473199999}, {"open_time": 1631473200000, "open": 45901.97, "high": 45955.12, "low": 45772.37, "close": 45888.71, "volume": 1.826114, "close_time": 1631476799999}, {"open_time": 1631476800000, "open": 45893.9, "high": 46196.01, "low": 45017.09, "close": 45089.69, "volume": 28.283955, "close_time": 1631480399999}, {"open_time": 1631480400000, "open": 45077.0, "high": 45281.81, "low": 44910.97, "close": 45276.93, "volume": 10.608543, "close_time": 1631483999999}, {"open_time": 1631484000000, "open": 45279.68, "high": 45789.42, "low": 45279.68, "close": 45789.42, "volume": 10.718529, "close_time": 1631487599999}, {"open_time": 1631487600000, "open": 45803.85, "high": 46482.91, "low": 45800.0, "close": 46027.77, "volume": 27.170923, "close_time": 1631491199999}, {"open_time": 1631491200000, "open": 46032.51, "high": 46283.56, "low": 45943.81, "close": 46062.98, "volume": 11.08407, "close_time": 1631494799999}, {"open_time": 1631494800000, "open": 46040.45, "high": 46089.74, "low": 45106.79, "close": 45192.28, "volume": 30.552131, "close_time": 1631498399999}, {"open_time": 1631498400000, "open": 45168.9, "high": 45260.95, "low": 44789.58, "close": 44930.35, "volume": 32.990366, "close_time": 1631501999999}, {"open_time": 1631502000000, "open": 44947.37, "high": 45119.85, "low": 44566.9, "close": 44616.76, "volume": 20.62717, "close_time": 1631505599999}, {"open_time": 1631505600000, "open": 44595.76, "high": 44769.36, "low": 44486.41, "close": 44708.06, "volume": 23.176237, "close_time": 1631509199999}, {"open_time": 1631509200000, "open": 44709.48, "high": 44965.11, "low": 44326.2, "close": 44750.46, "volume": 40.131352, "close_time": 1631512799999}, {"open_time": 1631512800000, "open": 44750.46, "high": 44909.48, "low": 44615.33, "close": 44805.41, "volume": 9.524811, "close_time": 1631516399999}, {"open_time": 1631516400000, "open": 44782.66, "high": 44885.61, "low": 44189.61, "close": 44474.02, "volume": 45.590135, "close_time": 1631519999999}, {"open_time": 1631520000000, "open": 44482.92, "high": 44545.45, "low": 44175.59, "close": 44426.05, "volume": 23.220207, "close_time": 1631523599999}, {"open_time": 1631523600000, "open": 44399.53, "high": 44648.81, "low": 44357.34, "close": 44504.8, "volume": 26.731572, "close_time": 1631527199999}, {"open_time": 1631527200000, "open": 44498.31, "high": 44765.19, "low": 44479.78, "close": 44673.24, "volume": 5.62632, "close_time": 1631530799999}, {"open_time": 1631530800000, "open": 44681.05, "high": 44913.63, "low": 44176.63, "close": 44882.55, "volume": 31.872597, "close_time": 1631534399999}, {"open_time": 1631534400000, "open": 44871.77, "high": 44997.94, "low": 44569.24, "close": 44631.98, "volume": 19.254174, "close_time": 1631537999999}, {"open_time": 1631538000000, "open": 44623.5, "high": 46868.0, "low": 44582.37, "close": 46146.92, "volume": 126.564758, "close_time": 1631541599999}, {"open_time": 1631541600000, "open": 46138.67, "high": 46237.41, "low": 43400.01, "close": 43943.32, "volume": 210.502522, "close_time": 1631545199999}, {"open_time": 1631545200000, "open": 43944.28, "high": 44519.07, "low": 43871.98, "close": 44370.17, "volume": 28.948505, "close_time": 1631548799999}, {"open_time": 1631548800000, "open": 44373.14, "high": 44449.02, "low": 44175.83, "close": 44418.74, "volume": 18.81107, "close_time": 1631552399999}, {"open_time": 1631552400000, "open": 44462.34, "high": 44555.44, "low": 44332.37, "close": 44463.04, "volume": 12.146934, "close_time": 1631555999999}, {"open_time": 1631556000000, "open": 44422.15, "high": 44714.77, "low": 44319.13, "close": 44701.28, "volume": 13.130122, "close_time": 1631559599999}, {"open_time": 1631559600000, "open": 44705.46, "high": 44806.12, "low": 44628.53, "close": 44758.2, "volume": 5.484308, "close_time": 1631563199999}, {"open_time": 1631563200000, "open": 44754.34, "high": 45230.61, "low": 44754.34, "close": 45157.56, "volume": 11.121232, "close_time": 1631566799999}, {"open_time": 1631566800000, "open": 45186.08, "high": 45502.03, "low": 44932.8, "close": 45154.11, "volume": 11.9923, "close_time": 1631570399999}, {"open_time": 1631570400000, "open": 45167.26, "high": 45210.52, "low": 44933.77, "close": 45071.05, "volume": 4.650817, "close_time": 1631573999999}, {"open_time": 1631574000000, "open": 45070.37, "high": 45121.28, "low": 44814.43, "close": 44966.38, "volume": 5.491188, "close_time": 1631577599999}, {"open_time": 1631577600000, "open": 44953.61, "high": 45290.89, "low": 44646.41, "close": 45180.39, "volume": 26.080707, "close_time": 1631581199999}, {"open_time": 1631581200000, "open": 45178.14, "high": 45354.09, "low": 45102.3, "close": 45150.0, "volume": 6.267244, "close_time": 1631584799999}, {"open_time": 1631584800000, "open": 45134.3, "high": 45184.8, "low": 44976.23, "close": 45067.89, "volume": 4.508278, "close_time": 1631588399999}, {"open_time": 1631588400000, "open": 45025.96, "high": 45290.07, "low": 45023.64, "close": 45195.9, "volume": 5.450177, "close_time": 1631591999999}, {"open_time": 1631592000000, "open": 45189.56, "high": 45314.86, "low": 45079.63, "close": 45093.94, "volume": 4.509797, "close_time": 1631595599999}, {"open_time": 1631595600000, "open": 45094.24, "high": 45239.13, "low": 45044.62, "close": 45225.26, "volume": 2.467815, "close_time": 1631599199999}, {"open_time": 1631599200000, "open": 45246.39, "high": 45718.26, "low": 45170.6, "close": 45620.7, "volume": 23.303149, "close_time": 1631602799999}, {"open_time": 1631602800000, "open": 45620.0, "high": 45886.31, "low": 45605.26, "close": 45719.25, "volume": 20.954313, "close_time": 1631606399999}, {"open_time": 1631606400000, "open": 45719.25, "high": 46036.64, "low": 45694.73, "close": 45952.96, "volume": 11.562585, "close_time": 1631609999999}, {"open_time": 1631610000000, "open": 45981.31, "high": 46187.86, "low": 45732.61, "close": 45840.05, "volume": 19.980242, "close_time": 1631613599999}, {"open_time": 1631613600000, "open": 45865.76, "high": 46062.75, "low": 45815.12, "close": 46042.16, "volume": 4.369556, "close_time": 1631617199999}, {"open_time": 1631617200000, "open": 46045.58, "high": 46130.41, "low": 45873.27, "close": 45967.45, "volume": 6.974368, "close_time": 1631620799999}, {"open_time": 1631620800000, "open": 45978.01, "high": 46609.3, "low": 45759.18, "close": 46563.68, "volume": 39.68723, "close_time": 1631624399999}, {"open_time": 1631624400000, "open": 46543.55, "high": 46750.0, "low": 46329.31, "close": 46406.22, "volume": 37.260422, "close_time": 1631627999999}, {"open_time": 1631628000000, "open": 46451.71, "high": 46565.12, "low": 46148.46, "close": 46558.09, "volume": 26.286595, "close_time": 1631631599999}, {"open_time": 1631631600000, "open": 46574.17, "high": 46952.7, "low": 46570.41, "close": 46745.71, "volume": 36.54155, "close_time": 1631635199999}, {"open_time": 1631635200000, "open": 46769.05, "high": 46866.18, "low": 46500.61, "close": 46588.92, "volume": 23.85788, "close_time": 1631638799999}, {"open_time": 1631638800000, "open": 46588.92, "high": 46778.02, "low": 46463.56, "close": 46708.33, "volume": 13.487818, "close_time": 1631642399999}, {"open_time": 1631642400000, "open": 46732.76, "high": 46732.76, "low": 46338.47, "close": 46502.48, "volume": 18.439362, "close_time": 1631645999999}, {"open_time": 1631646000000, "open": 46527.86, "high": 46637.91, "low": 46442.7, "close": 46477.54, "volume": 5.929318, "close_time": 1631649599999}, {"open_time": 1631649600000, "open": 46487.64, "high": 46961.74, "low": 46454.15, "close": 46802.68, "volume": 27.069742, "close_time": 1631653199999}, {"open_time": 1631653200000, "open": 46802.68, "high": 46850.8, "low": 46393.76, "close": 46646.52, "volume": 8.567254, "close_time": 1631656799999}, {"open_time": 1631656800000, "open": 46623.84, "high": 47236.69, "low": 46598.82, "close": 47174.45, "volume": 18.291795, "close_time": 1631660399999}, {"open_time": 1631660400000, "open": 47190.12, "high": 47253.93, "low": 46875.94, "close": 47115.67, "volume": 10.017193, "close_time": 1631663999999}, {"open_time": 1631664000000, "open": 47088.05, "high": 47387.06, "low": 46950.47, "close": 47151.06, "volume": 7.697798, "close_time": 1631667599999}, {"open_time": 1631667600000, "open": 47137.37, "high": 47456.81, "low": 46990.74, "close": 47039.6, "volume": 9.37562, "close_time": 1631671199999}, {"open_time": 1631671200000, "open": 47050.49, "high": 47218.05, "low": 46977.07, "close": 47173.48, "volume": 4.749611, "close_time": 1631674799999}, {"open_time": 1631674800000, "open": 47173.48, "high": 47195.19, "low": 46943.72, "close": 47104.95, "volume": 12.754225, "close_time": 1631678399999}, {"open_time": 1631678400000, "open": 47054.04, "high": 47123.74, "low": 46842.53, "close": 46883.95, "volume": 10.815456, "close_time": 1631681999999}, {"open_time": 1631682000000, "open": 46881.35, "high": 47096.87, "low": 46803.72, "close": 46915.74, "volume": 5.769572, "close_time": 1631685599999}, {"open_time": 1631685600000, "open": 46904.76, "high": 47015.12, "low": 46693.49, "close": 46905.25, "volume": 9.275008, "close_time": 1631689199999}, {"open_time": 1631689200000, "open": 46911.17, "high": 47208.71, "low": 46880.48, "close": 47185.12, "volume": 3.529969, "close_time": 1631692799999}, {"open_time": 1631692800000, "open": 47163.88, "high": 47314.27, "low": 47028.52, "close": 47046.0, "volume": 6.915624, "close_time": 1631696399999}, {"open_time": 1631696400000, "open": 47055.98, "high": 47277.4, "low": 47055.98, "close": 47117.28, "volume": 5.342469, "close_time": 1631699999999}, {"open_time": 1631700000000, "open": 47139.68, "high": 47704.1, "low": 47139.68, "close": 47603.11, "volume": 21.058565, "close_time": 1631703599999}, {"open_time": 1631703600000, "open": 47609.67, "high": 47655.4, "low": 47354.14, "close": 47565.37, "volume": 12.554727, "close_time": 1631707199999}, {"open_time": 1631707200000, "open": 47561.52, "high": 47640.0, "low": 47306.96, "close": 47392.0, "volume": 6.747979, "close_time": 1631710799999}, {"open_time": 1631710800000, "open": 47392.0, "high": 47825.88, "low": 47339.15, "close": 47726.32, "volume": 15.027826, "close_time": 1631714399999}, {"open_time": 1631714400000, "open": 47750.3, "high": 47896.73, "low": 47628.04, "close": 47852.55, "volume": 10.347208, "close_time": 1631717999999}, {"open_time": 1631718000000, "open": 47851.76, "high": 48292.14, "low": 47807.91, "close": 48292.14, "volume": 41.019578, "close_time": 1631721599999}, {"open_time": 1631721600000, "open": 48289.31, "high": 48428.92, "low": 48044.6, "close": 48062.24, "volume": 13.640532, "close_time": 1631725199999}, {"open_time": 1631725200000, "open": 48063.63, "high": 48263.88, "low": 47967.45, "close": 47975.27, "volume": 4.913095, "close_time": 1631728799999}, {"open_time": 1631728800000, "open": 47981.84, "high": 48054.25, "low": 47845.0, "close": 48018.63, "volume": 8.952505, "close_time": 1631732399999}, {"open_time": 1631732400000, "open": 48047.62, "high": 48149.79, "low": 47956.84, "close": 48063.97, "volume": 7.652327, "close_time": 1631735999999}, {"open_time": 1631736000000, "open": 48098.58, "high": 48181.81, "low": 47910.23, "close": 47910.23, "volume": 3.467601, "close_time": 1631739599999}, {"open_time": 1631739600000, "open": 47931.86, "high": 48246.81, "low": 47931.86, "close": 48165.32, "volume": 3.886696, "close_time": 1631743199999}, {"open_time": 1631743200000, "open": 48167.78, "high": 48289.89, "low": 48000.36, "close": 48277.1, "volume": 2.151764, "close_time": 1631746799999}, {"open_time": 1631746800000, "open": 48278.63, "high": 48449.82, "low": 48017.81, "close": 48122.51, "volume": 14.696364, "close_time": 1631750399999}, {"open_time": 1631750400000, "open": 48132.64, "high": 48195.72, "low": 47838.43, "close": 47888.75, "volume": 7.777664, "close_time": 1631753999999}, {"open_time": 1631754000000, "open": 47877.65, "high": 48075.19, "low": 47839.52, "close": 47988.94, "volume": 3.152873, "close_time": 1631757599999}, {"open_time": 1631757600000, "open": 47952.87, "high": 48083.3, "low": 47759.19, "close": 47929.68, "volume": 8.830566, "close_time": 1631761199999}, {"open_time": 1631761200000, "open": 47941.44, "high": 47941.44, "low": 47357.71, "close": 47614.8, "volume": 20.532323, "close_time": 1631764799999}, {"open_time": 1631764800000, "open": 47614.8, "high": 48478.57, "low": 47613.95, "close": 48296.43, "volume": 31.397202, "close_time": 1631768399999}, {"open_time": 1631768400000, "open": 48322.05, "high": 48365.15, "low": 48184.21, "close": 48252.06, "volume": 2.459784, "close_time": 1631771999999}, {"open_time": 1631772000000, "open": 48268.72, "high": 48427.73, "low": 48253.54, "close": 48343.48, "volume": 2.696278, "close_time": 1631775599999}, {"open_time": 1631775600000, "open": 48348.9, "high": 48483.87, "low": 48325.68, "close": 48352.04, "volume": 6.85554, "close_time": 1631779199999}, {"open_time": 1631779200000, "open": 48336.91, "high": 48337.57, "low": 48049.29, "close": 48097.9, "volume": 6.125271, "close_time": 1631782799999}, {"open_time": 1631782800000, "open": 48082.54, "high": 48277.06, "low": 47868.42, "close": 47892.14, "volume": 3.769736, "close_time": 1631786399999}, {"open_time": 1631786400000, "open": 47892.14, "high": 48042.2, "low": 47646.15, "close": 47810.82, "volume": 7.62099, "close_time": 1631789999999}, {"open_time": 1631790000000, "open": 47836.99, "high": 48025.08, "low": 47755.99, "close": 47912.25, "volume": 2.485845, "close_time": 1631793599999}, {"open_time": 1631793600000, "open": 47877.72, "high": 48155.33, "low": 47750.0, "close": 48049.52, "volume": 5.444003, "close_time": 1631797199999}, {"open_time": 1631797200000, "open": 48041.0, "high": 48099.73, "low": 47448.86, "close": 47479.36, "volume": 10.770091, "close_time": 1631800799999}, {"open_time": 1631800800000, "open": 47446.55, "high": 47700.0, "low": 47222.58, "close": 47584.01, "volume": 10.30325, "close_time": 1631804399999}, {"open_time": 1631804400000, "open": 47574.29, "high": 48222.33, "low": 47422.58, "close": 48034.12, "volume": 20.111293, "close_time": 1631807999999}, {"open_time": 1631808000000, "open": 48004.7, "high": 48152.41, "low": 47945.0, "close": 47956.57, "volume": 5.44349, "close_time": 1631811599999}, {"open_time": 1631811600000, "open": 47921.74, "high": 48028.57, "low": 47374.68, "close": 47413.68, "volume": 13.747882, "close_time": 1631815199999}, {"open_time": 1631815200000, "open": 47374.68, "high": 47645.37, "low": 47274.3, "close": 47645.37, "volume": 11.883425, "close_time": 1631818799999}, {"open_time": 1631818800000, "open": 47659.0, "high": 47731.75, "low": 47434.37, "close": 47441.73, "volume": 5.173953, "close_time": 1631822399999}, {"open_time": 1631822400000, "open": 47426.11, "high": 47526.75, "low": 47019.16, "close": 47128.88, "volume": 21.287098, "close_time": 1631825999999}, {"open_time": 1631826000000, "open": 47129.39, "high": 47681.63, "low": 47098.69, "close": 47673.59, "volume": 9.747427, "close_time": 1631829599999}, {"open_time": 1631829600000, "open": 47673.59, "high": 47766.05, "low": 47542.05, "close": 47626.76, "volume": 2.769919, "close_time": 1631833199999}, {"open_time": 1631833200000, "open": 47631.17, "high": 47936.1, "low": 47596.43, "close": 47778.21, "volume": 14.81649, "close_time": 1631836799999}, {"open_time": 1631836800000, "open": 47761.34, "high": 47869.31, "low": 47504.59, "close": 47521.58, "volume": 9.538059, "close_time": 1631840399999}, {"open_time": 1631840400000, "open": 47524.12, "high": 48086.59, "low": 47437.5, "close": 48023.61, "volume": 25.714043, "close_time": 1631843999999}, {"open_time": 1631844000000, "open": 48037.16, "high": 48062.15, "low": 47725.58, "close": 47747.54, "volume": 6.55181, "close_time": 1631847599999}, {"open_time": 1631847600000, "open": 47728.14, "high": 48056.53, "low": 47728.14, "close": 47886.24, "volume": 6.983348, "close_time": 1631851199999}, {"open_time": 1631851200000, "open": 47889.63, "high": 48137.77, "low": 47754.34, "close": 48062.78, "volume": 14.863814, "close_time": 1631854799999}, {"open_time": 1631854800000, "open": 48111.47, "high": 48149.99, "low": 47942.74, "close": 48047.13, "volume": 5.477664, "close_time": 1631858399999}, {"open_time": 1631858400000, "open": 48056.94, "high": 48100.0, "low": 47830.73, "close": 48055.96, "volume": 9.446973, "close_time": 1631861999999}, {"open_time": 1631862000000, "open": 48048.0, "high": 48130.02, "low": 47660.0, "close": 47718.36, "volume": 14.42735, "close_time": 1631865599999}, {"open_time": 1631865600000, "open": 47734.13, "high": 47988.37, "low": 47654.09, "close": 47925.67, "volume": 15.39459, "close_time": 1631869199999}, {"open_time": 1631869200000, "open": 47928.52, "high": 47983.39, "low": 47717.4, "close": 47728.7, "volume": 9.815984, "close_time": 1631872799999}, {"open_time": 1631872800000, "open": 47708.67, "high": 47782.77, "low": 47335.9, "close": 47465.61, "volume": 22.281083, "close_time": 1631876399999}, {"open_time": 1631876400000, "open": 47438.73, "high": 47742.19, "low": 47292.38, "close": 47418.53, "volume": 24.32254, "close_time": 1631879999999}, {"open_time": 1631880000000, "open": 47359.42, "high": 47515.13, "low": 47224.99, "close": 47429.83, "volume": 18.50729, "close_time": 1631883599999}, {"open_time": 1631883600000, "open": 47448.86, "high": 47456.78, "low": 47110.87, "close": 47278.69, "volume": 15.135708, "close_time": 1631887199999}, {"open_time": 1631887200000, "open": 47237.14, "high": 47563.53, "low": 47237.14, "close": 47495.57, "volume": 12.533364, "close_time": 1631890799999}, {"open_time": 1631890800000, "open": 47497.73, "high": 47648.75, "low": 47438.08, "close": 47505.93, "volume": 9.515279, "close_time": 1631894399999}, {"open_time": 1631894400000, "open": 47520.11, "high": 47728.73, "low": 47368.47, "close": 47639.7, "volume": 8.955161, "close_time": 1631897999999}, {"open_time": 1631898000000, "open": 47639.7, "high": 47657.73, "low": 47229.06, "close": 47270.18, "volume": 4.992384, "close_time": 1631901599999}, {"open_time": 1631901600000, "open": 47232.76, "high": 47314.02, "low": 46750.0, "close": 47173.46, "volume": 38.991551, "close_time": 1631905199999}, {"open_time": 1631905200000, "open": 47163.17, "high": 47537.51, "low": 47095.53, "close": 47500.99, "volume": 7.791264, "close_time": 1631908799999}, {"open_time": 1631908800000, "open": 47525.07, "high": 47567.5, "low": 46963.66, "close": 46988.25, "volume": 8.982737, "close_time": 1631912399999}, {"open_time": 1631912400000, "open": 46966.11, "high": 47258.85, "low": 46785.08, "close": 47258.85, "volume": 14.25624, "close_time": 1631915999999}, {"open_time": 1631916000000, "open": 47286.33, "high": 47434.78, "low": 46923.07, "close": 46956.34, "volume": 12.025555, "close_time": 1631919599999}, {"open_time": 1631919600000, "open": 46934.98, "high": 47303.68, "low": 46896.36, "close": 47297.06, "volume": 5.348056, "close_time": 1631923199999}, {"open_time": 1631923200000, "open": 47297.06, "high": 47376.49, "low": 47043.47, "close": 47376.49, "volume": 16.144327, "close_time": 1631926799999}, {"open_time": 1631926800000, "open": 47377.96, "high": 47682.21, "low": 47332.63, "close": 47572.77, "volume": 13.978542, "close_time": 1631930399999}, {"open_time": 1631930400000, "open": 47622.43, "high": 47691.42, "low": 47540.36, "close": 47664.44, "volume": 6.363271, "close_time": 1631933999999}, {"open_time": 1631934000000, "open": 47664.44, "high": 47987.22, "low": 47664.44, "close": 47930.21, "volume": 16.488451, "close_time": 1631937599999}, {"open_time": 1631937600000, "open": 47940.41, "high": 48347.69, "low": 47924.88, "close": 48345.94, "volume": 33.567084, "close_time": 1631941199999}, {"open_time": 1631941200000, "open": 48347.01, "high": 48822.96, "low": 48293.92, "close": 48675.24, "volume": 43.246778, "close_time": 1631944799999}, {"open_time": 1631944800000, "open": 48688.38, "high": 48768.2, "low": 48502.22, "close": 48573.92, "volume": 20.016017, "close_time": 1631948399999}, {"open_time": 1631948400000, "open": 48621.9, "high": 48723.2, "low": 48506.64, "close": 48612.8, "volume": 13.115551, "close_time": 1631951999999}, {"open_time": 1631952000000, "open": 48630.39, "high": 48744.96, "low": 48583.42, "close": 48651.36, "volume": 9.612616, "close_time": 1631955599999}, {"open_time": 1631955600000, "open": 48645.33, "high": 48807.29, "low": 48511.78, "close": 48629.07, "volume": 11.292571, "close_time": 1631959199999}, {"open_time": 1631959200000, "open": 48600.67, "high": 48709.0, "low": 48549.42, "close": 48586.12, "volume": 4.729564, "close_time": 1631962799999}, {"open_time": 1631962800000, "open": 48633.81, "high": 48652.62, "low": 48320.81, "close": 48352.98, "volume": 9.676161, "close_time": 1631966399999}, {"open_time": 1631966400000, "open": 48389.44, "high": 48671.68, "low": 48259.16, "close": 48353.47, "volume": 18.772102, "close_time": 1631969999999}, {"open_time": 1631970000000, "open": 48397.61, "high": 48530.87, "low": 48328.26, "close": 48415.41, "volume": 7.307574, "close_time": 1631973599999}, {"open_time": 1631973600000, "open": 48454.31, "high": 48518.51, "low": 48362.54, "close": 48467.89, "volume": 5.737122, "close_time": 1631977199999}, {"open_time": 1631977200000, "open": 48502.18, "high": 48532.74, "low": 48268.37, "close": 48409.27, "volume": 9.446846, "close_time": 1631980799999}, {"open_time": 1631980800000, "open": 48402.89, "high": 48510.61, "low": 48156.83, "close": 48211.24, "volume": 10.860148, "close_time": 1631984399999}, {"open_time": 1631984400000, "open": 48192.15, "high": 48364.76, "low": 48100.0, "close": 48317.41, "volume": 9.895134, "close_time": 1631987999999}, {"open_time": 1631988000000, "open": 48318.0, "high": 48413.04, "low": 48254.15, "close": 48284.87, "volume": 3.935474, "close_time": 1631991599999}, {"open_time": 1631991600000, "open": 48266.11, "high": 48291.63, "low": 48071.5, "close": 48235.49, "volume": 8.370392, "close_time": 1631995199999}, {"open_time": 1631995200000, "open": 48275.87, "high": 48275.87, "low": 47806.21, "close": 47967.03, "volume": 19.123181, "close_time": 1631998799999}, {"open_time": 1631998800000, "open": 47950.0, "high": 48105.44, "low": 47879.57, "close": 47880.33, "volume": 1.892794, "close_time": 1632002399999}, {"open_time": 1632002400000, "open": 47888.85, "high": 48092.17, "low": 47835.94, "close": 48031.13, "volume": 1.46838, "close_time": 1632005999999}, {"open_time": 1632006000000, "open": 48064.56, "high": 48365.05, "low": 47958.31, "close": 48298.24, "volume": 14.592912, "close_time": 1632009599999}, {"open_time": 1632009600000, "open": 48280.26, "high": 48358.1, "low": 47902.39, "close": 47902.39, "volume": 12.560867, "close_time": 1632013199999}, {"open_time": 1632013200000, "open": 47912.46, "high": 47912.46, "low": 47599.13, "close": 47863.95, "volume": 21.985543, "close_time": 1632016799999}, {"open_time": 1632016800000, "open": 47854.73, "high": 48004.21, "low": 47773.58, "close": 48004.21, "volume": 3.867991, "close_time": 1632020399999}, {"open_time": 1632020400000, "open": 48020.0, "high": 48021.73, "low": 47797.97, "close": 47843.95, "volume": 2.009033, "close_time": 1632023999999}, {"open_time": 1632024000000, "open": 47840.02, "high": 48021.73, "low": 47770.73, "close": 47834.57, "volume": 4.197704, "close_time": 1632027599999}, {"open_time": 1632027600000, "open": 47819.7, "high": 48029.48, "low": 47782.91, "close": 48004.85, "volume": 4.057976, "close_time": 1632031199999}, {"open_time": 1632031200000, "open": 47996.48, "high": 48133.01, "low": 47893.67, "close": 48129.48, "volume": 30.649432, "close_time": 1632034799999}, {"open_time": 1632034800000, "open": 48143.4, "high": 48205.12, "low": 47935.51, "close": 48166.24, "volume": 9.002507, "close_time": 1632038399999}, {"open_time": 1632038400000, "open": 48160.67, "high": 48324.21, "low": 48132.91, "close": 48259.1, "volume": 9.984796, "close_time": 1632041999999}, {"open_time": 1632042000000, "open": 48287.28, "high": 48326.06, "low": 48093.25, "close": 48126.79, "volume": 7.042921, "close_time": 1632045599999}, {"open_time": 1632045600000, "open": 48133.69, "high": 48168.68, "low": 48057.8, "close": 48088.49, "volume": 3.040594, "close_time": 1632049199999}, {"open_time": 1632049200000, "open": 48051.66, "high": 48051.66, "low": 47190.36, "close": 47318.82, "volume": 41.115597, "close_time": 1632052799999}, {"open_time": 1632052800000, "open": 47318.16, "high": 47421.58, "low": 47071.04, "close": 47274.2, "volume": 29.515645, "close_time": 1632056399999}, {"open_time": 1632056400000, "open": 47260.77, "high": 47391.05, "low": 47209.82, "close": 47335.0, "volume": 5.12228, "close_time": 1632059999999}, {"open_time": 1632060000000, "open": 47301.62, "high": 47706.85, "low": 47262.55, "close": 47617.95, "volume": 24.509227, "close_time": 1632063599999}, {"open_time": 1632063600000, "open": 47600.53, "high": 47763.39, "low": 47540.22, "close": 47685.55, "volume": 3.970265, "close_time": 1632067199999}, {"open_time": 1632067200000, "open": 47644.98, "high": 47714.35, "low": 47511.78, "close": 47544.95, "volume": 10.005773, "close_time": 1632070799999}, {"open_time": 1632070800000, "open": 47529.99, "high": 47657.09, "low": 47299.85, "close": 47350.79, "volume": 8.288115, "close_time": 1632074399999}, {"open_time": 1632074400000, "open": 47331.7, "high": 47778.18, "low": 47299.4, "close": 47652.05, "volume": 6.627376, "close_time": 1632077999999}, {"open_time": 1632078000000, "open": 47646.61, "high": 47734.44, "low": 47355.52, "close": 47355.52, "volume": 4.198843, "close_time": 1632081599999}, {"open_time": 1632081600000, "open": 47348.6, "high": 47591.71, "low": 47272.87, "close": 47591.71, "volume": 10.193947, "close_time": 1632085199999}, {"open_time": 1632085200000, "open": 47579.16, "high": 47655.19, "low": 47387.56, "close": 47422.44, "volume": 3.353214, "close_time": 1632088799999}, {"open_time": 1632088800000, "open": 47458.64, "high": 47598.58, "low": 46841.36, "close": 47017.99, "volume": 50.358513, "close_time": 1632092399999}, {"open_time": 1632092400000, "open": 47030.54, "high": 47364.61, "low": 46986.05, "close": 47253.0, "volume": 11.861815, "close_time": 1632095999999}, {"open_time": 1632096000000, "open": 47260.38, "high": 47335.39, "low": 46786.64, "close": 46983.44, "volume": 37.625745, "close_time": 1632099599999}, {"open_time": 1632099600000, "open": 46993.86, "high": 47271.0, "low": 46915.94, "close": 47233.05, "volume": 11.596596, "close_time": 1632103199999}, {"open_time": 1632103200000, "open": 47218.28, "high": 47249.68, "low": 45816.04, "close": 45934.61, "volume": 83.016974, "close_time": 1632106799999}, {"open_time": 1632106800000, "open": 45919.67, "high": 46037.64, "low": 45146.42, "close": 45545.02, "volume": 83.634501, "close_time": 1632110399999}, {"open_time": 1632110400000, "open": 45521.4, "high": 45777.85, "low": 45345.09, "close": 45652.46, "volume": 15.2648, "close_time": 1632113999999}, {"open_time": 1632114000000, "open": 45632.19, "high": 45835.8, "low": 45615.44, "close": 45732.0, "volume": 7.218671, "close_time": 1632117599999}, {"open_time": 1632117600000, "open": 45738.7, "high": 45793.91, "low": 45448.88, "close": 45658.46, "volume": 6.465725, "close_time": 1632121199999}, {"open_time": 1632121200000, "open": 45641.96, "high": 45789.14, "low": 44463.65, "close": 44826.55, "volume": 71.529953, "close_time": 1632124799999}, {"open_time": 1632124800000, "open": 44826.55, "high": 45141.23, "low": 44673.66, "close": 45047.41, "volume": 36.114443, "close_time": 1632128399999}, {"open_time": 1632128400000, "open": 45024.41, "high": 45175.36, "low": 44770.13, "close": 44816.02, "volume": 14.717661, "close_time": 1632131999999}, {"open_time": 1632132000000, "open": 44848.37, "high": 45280.34, "low": 44197.81, "close": 44577.8, "volume": 148.58434, "close_time": 1632135599999}, {"open_time": 1632135600000, "open": 44577.8, "high": 44620.83, "low": 43203.89, "close": 43730.79, "volume": 185.996584, "close_time": 1632139199999}, {"open_time": 1632139200000, "open": 43716.25, "high": 44036.64, "low": 42477.34, "close": 43531.3, "volume": 178.076861, "close_time": 1632142799999}, {"open_time": 1632142800000, "open": 43531.34, "high": 44136.04, "low": 43136.95, "close": 44022.47, "volume": 102.487188, "close_time": 1632146399999}, {"open_time": 1632146400000, "open": 44053.82, "high": 44129.51, "low": 43708.89, "close": 43811.98, "volume": 35.125506, "close_time": 1632149999999}, {"open_time": 1632150000000, "open": 43792.18, "high": 44006.73, "low": 43451.57, "close": 43857.56, "volume": 51.768863, "close_time": 1632153599999}, {"open_time": 1632153600000, "open": 43870.53, "high": 44098.91, "low": 43560.98, "close": 43871.22, "volume": 34.075101, "close_time": 1632157199999}, {"open_time": 1632157200000, "open": 43877.76, "high": 44283.19, "low": 43734.17, "close": 44056.6, "volume": 9.353047, "close_time": 1632160799999}, {"open_time": 1632160800000, "open": 44062.26, "high": 44112.92, "low": 43235.62, "close": 43382.8, "volume": 37.010699, "close_time": 1632164399999}, {"open_time": 1632164400000, "open": 43444.0, "high": 43942.85, "low": 42886.25, "close": 43873.63, "volume": 72.265812, "close_time": 1632167999999}, {"open_time": 1632168000000, "open": 43851.32, "high": 43950.7, "low": 43219.32, "close": 43544.08, "volume": 21.356783, "close_time": 1632171599999}, {"open_time": 1632171600000, "open": 43554.53, "high": 43884.97, "low": 43451.39, "close": 43482.88, "volume": 11.599547, "close_time": 1632175199999}, {"open_time": 1632175200000, "open": 43621.42, "high": 43926.24, "low": 43047.43, "close": 43327.83, "volume": 33.532533, "close_time": 1632178799999}, {"open_time": 1632178800000, "open": 43350.0, "high": 43657.02, "low": 42531.75, "close": 43024.3, "volume": 44.673428, "close_time": 1632182399999}, {"open_time": 1632182400000, "open": 43017.59, "high": 43019.37, "low": 40137.65, "close": 41649.76, "volume": 150.166661, "close_time": 1632185999999}, {"open_time": 1632186000000, "open": 41670.99, "high": 42830.8, "low": 41543.12, "close": 42756.84, "volume": 42.603049, "close_time": 1632189599999}, {"open_time": 1632189600000, "open": 42739.9, "high": 43088.44, "low": 42517.2, "close": 42916.74, "volume": 20.001733, "close_time": 1632193199999}, {"open_time": 1632193200000, "open": 42853.59, "high": 42970.76, "low": 42591.4, "close": 42693.88, "volume": 7.737797, "close_time": 1632196799999}, {"open_time": 1632196800000, "open": 42706.99, "high": 42885.15, "low": 42317.49, "close": 42434.6, "volume": 10.508292, "close_time": 1632200399999}, {"open_time": 1632200400000, "open": 42441.69, "high": 42741.98, "low": 42164.94, "close": 42560.09, "volume": 8.69553, "close_time": 1632203999999}, {"open_time": 1632204000000, "open": 42560.09, "high": 43069.07, "low": 42560.09, "close": 42882.01, "volume": 28.928427, "close_time": 1632207599999}, {"open_time": 1632207600000, "open": 42923.96, "high": 43333.33, "low": 42770.62, "close": 43301.58, "volume": 10.775889, "close_time": 1632211199999}, {"open_time": 1632211200000, "open": 43301.58, "high": 43476.48, "low": 43063.73, "close": 43270.58, "volume": 7.759102, "close_time": 1632214799999}, {"open_time": 1632214800000, "open": 43293.04, "high": 43423.24, "low": 43090.44, "close": 43147.86, "volume": 5.954656, "close_time": 1632218399999}, {"open_time": 1632218400000, "open": 43148.54, "high": 43628.08, "low": 43066.25, "close": 43418.58, "volume": 7.858311, "close_time": 1632221999999}, {"open_time": 1632222000000, "open": 43453.78, "high": 43555.55, "low": 43244.4, "close": 43291.31, "volume": 3.846003, "close_time": 1632225599999}, {"open_time": 1632225600000, "open": 43286.56, "high": 43556.37, "low": 43053.34, "close": 43128.25, "volume": 11.635536, "close_time": 1632229199999}, {"open_time": 1632229200000, "open": 43137.06, "high": 43321.88, "low": 42819.84, "close": 43095.81, "volume": 8.199182, "close_time": 1632232799999}, {"open_time": 1632232800000, "open": 43144.83, "high": 43172.17, "low": 42177.29, "close": 42427.73, "volume": 18.837707, "close_time": 1632236399999}, {"open_time": 1632236400000, "open": 42419.39, "high": 43333.32, "low": 42322.65, "close": 43063.8, "volume": 15.833302, "close_time": 1632239999999}, {"open_time": 1632240000000, "open": 43066.51, "high": 43260.76, "low": 42372.97, "close": 42463.85, "volume": 29.636452, "close_time": 1632243599999}, {"open_time": 1632243600000, "open": 42472.6, "high": 42577.36, "low": 41511.04, "close": 41682.51, "volume": 35.352098, "close_time": 1632247199999}, {"open_time": 1632247200000, "open": 41688.67, "high": 42811.0, "low": 41649.6, "close": 42199.83, "volume": 48.266519, "close_time": 1632250799999}, {"open_time": 1632250800000, "open": 42174.26, "high": 42467.05, "low": 41718.91, "close": 42015.2, "volume": 19.595604, "close_time": 1632254399999}, {"open_time": 1632254400000, "open": 42000.0, "high": 42310.79, "low": 40740.12, "close": 40933.4, "volume": 47.966066, "close_time": 1632257999999}, {"open_time": 1632258000000, "open": 40940.91, "high": 41935.65, "low": 39601.76, "close": 41400.95, "volume": 72.364576, "close_time": 1632261599999}, {"open_time": 1632261600000, "open": 41365.35, "high": 41648.31, "low": 40475.55, "close": 40523.36, "volume": 25.897417, "close_time": 1632265199999}, {"open_time": 1632265200000, "open": 40523.61, "high": 41049.68, "low": 40227.64, "close": 40711.34, "volume": 32.188847, "close_time": 1632268799999}, {"open_time": 1632268800000, "open": 40742.78, "high": 41477.88, "low": 40573.44, "close": 41022.97, "volume": 27.694829, "close_time": 1632272399999}, {"open_time": 1632272400000, "open": 41025.43, "high": 42357.54, "low": 40812.84, "close": 42167.29, "volume": 29.217663, "close_time": 1632275999999}, {"open_time": 1632276000000, "open": 42180.39, "high": 42280.31, "low": 41895.77, "close": 42097.15, "volume": 12.587744, "close_time": 1632279599999}, {"open_time": 1632279600000, "open": 42031.5, "high": 42424.23, "low": 42030.52, "close": 42058.86, "volume": 10.117242, "close_time": 1632283199999}, {"open_time": 1632283200000, "open": 42082.49, "high": 42198.81, "low": 41837.65, "close": 41958.35, "volume": 7.265161, "close_time": 1632286799999}, {"open_time": 1632286800000, "open": 41903.07, "high": 42210.47, "low": 41841.28, "close": 41974.14, "volume": 4.442641, "close_time": 1632290399999}, {"open_time": 1632290400000, "open": 42031.4, "high": 42341.43, "low": 41879.12, "close": 42306.68, "volume": 4.20756, "close_time": 1632293999999}, {"open_time": 1632294000000, "open": 42341.33, "high": 42733.96, "low": 42165.77, "close": 42565.44, "volume": 15.547002, "close_time": 1632297599999}, {"open_time": 1632297600000, "open": 42552.88, "high": 42601.68, "low": 42245.64, "close": 42281.37, "volume": 3.314985, "close_time": 1632301199999}, {"open_time": 1632301200000, "open": 42302.87, "high": 42444.05, "low": 42137.81, "close": 42375.48, "volume": 2.339371, "close_time": 1632304799999}, {"open_time": 1632304800000, "open": 42399.99, "high": 42492.5, "low": 41948.65, "close": 42156.78, "volume": 3.612907, "close_time": 1632308399999}, {"open_time": 1632308400000, "open": 42183.33, "high": 42213.84, "low": 41848.07, "close": 41959.94, "volume": 4.853939, "close_time": 1632311999999}, {"open_time": 1632312000000, "open": 41952.16, "high": 42233.91, "low": 41886.43, "close": 42167.14, "volume": 2.134051, "close_time": 1632315599999}, {"open_time": 1632315600000, "open": 42167.04, "high": 42676.25, "low": 42077.77, "close": 42366.55, "volume": 28.849671, "close_time": 1632319199999}, {"open_time": 1632319200000, "open": 42394.44, "high": 42589.44, "low": 42278.43, "close": 42321.04, "volume": 12.363673, "close_time": 1632322799999}, {"open_time": 1632322800000, "open": 42327.56, "high": 43287.36, "low": 42327.56, "close": 43232.21, "volume": 42.383582, "close_time": 1632326399999}, {"open_time": 1632326400000, "open": 43232.21, "high": 43467.92, "low": 43083.33, "close": 43339.96, "volume": 15.661322, "close_time": 1632329999999}, {"open_time": 1632330000000, "open": 43346.77, "high": 43375.54, "low": 42934.53, "close": 43126.68, "volume": 11.678485, "close_time": 1632333599999}, {"open_time": 1632333600000, "open": 43107.14, "high": 44044.97, "low": 42941.77, "close": 43134.82, "volume": 37.472434, "close_time": 1632337199999}, {"open_time": 1632337200000, "open": 43123.69, "high": 43560.89, "low": 42883.32, "close": 43399.11, "volume": 11.782259, "close_time": 1632340799999}, {"open_time": 1632340800000, "open": 43397.65, "high": 43522.04, "low": 43178.26, "close": 43438.91, "volume": 4.68293, "close_time": 1632344399999}, {"open_time": 1632344400000, "open": 43408.86, "high": 43638.18, "low": 43002.18, "close": 43261.29, "volume": 3.041644, "close_time": 1632347999999}, {"open_time": 1632348000000, "open": 43306.71, "high": 43560.45, "low": 43199.24, "close": 43560.45, "volume": 7.882262, "close_time": 1632351599999}, {"open_time": 1632351600000, "open": 43553.97, "high": 43660.19, "low": 43460.65, "close": 43569.32, "volume": 5.34859, "close_time": 1632355199999}, {"open_time": 1632355200000, "open": 43545.89, "high": 43833.33, "low": 43117.01, "close": 43166.59, "volume": 13.17158, "close_time": 1632358799999}, {"open_time": 1632358800000, "open": 43179.19, "high": 43672.08, "low": 43081.39, "close": 43600.01, "volume": 20.702464, "close_time": 1632362399999}, {"open_time": 1632362400000, "open": 43638.42, "high": 43800.4, "low": 43478.44, "close": 43693.61, "volume": 14.318884, "close_time": 1632365999999}, {"open_time": 1632366000000, "open": 43715.44, "high": 44227.09, "low": 43616.2, "close": 44073.32, "volume": 31.696975, "close_time": 1632369599999}, {"open_time": 1632369600000, "open": 44099.56, "high": 44293.97, "low": 44019.44, "close": 44044.01, "volume": 19.410581, "close_time": 1632373199999}, {"open_time": 1632373200000, "open": 44024.25, "high": 44122.87, "low": 43732.06, "close": 43904.48, "volume": 15.259502, "close_time": 1632376799999}, {"open_time": 1632376800000, "open": 43916.2, "high": 44385.97, "low": 43720.94, "close": 44311.62, "volume": 13.054967, "close_time": 1632380399999}, {"open_time": 1632380400000, "open": 44318.24, "high": 44318.24, "low": 43968.85, "close": 44241.03, "volume": 16.622077, "close_time": 1632383999999}, {"open_time": 1632384000000, "open": 44213.36, "high": 44299.34, "low": 43834.67, "close": 43862.94, "volume": 19.015192, "close_time": 1632387599999}, {"open_time": 1632387600000, "open": 43828.79, "high": 44198.65, "low": 43803.35, "close": 44010.5, "volume": 17.575143, "close_time": 1632391199999}, {"open_time": 1632391200000, "open": 43974.8, "high": 44138.29, "low": 43451.57, "close": 43762.44, "volume": 35.62285, "close_time": 1632394799999}, {"open_time": 1632394800000, "open": 43752.15, "high": 43808.7, "low": 43378.05, "close": 43646.66, "volume": 17.978751, "close_time": 1632398399999}, {"open_time": 1632398400000, "open": 43634.32, "high": 43934.27, "low": 43399.21, "close": 43513.76, "volume": 28.111581, "close_time": 1632401999999}, {"open_time": 1632402000000, "open": 43499.04, "high": 44172.68, "low": 43420.36, "close": 44044.74, "volume": 34.652191, "close_time": 1632405599999}, {"open_time": 1632405600000, "open": 44038.56, "high": 44244.83, "low": 43959.08, "close": 44142.64, "volume": 32.46707, "close_time": 1632409199999}, {"open_time": 1632409200000, "open": 44142.64, "high": 44196.88, "low": 43693.9, "close": 43751.0, "volume": 16.433795, "close_time": 1632412799999}, {"open_time": 1632412800000, "open": 43753.18, "high": 43882.73, "low": 43616.16, "close": 43785.13, "volume": 11.901252, "close_time": 1632416399999}, {"open_time": 1632416400000, "open": 43831.82, "high": 44930.92, "low": 43818.28, "close": 44811.62, "volume": 69.320091, "close_time": 1632419999999}, {"open_time": 1632420000000, "open": 44853.12, "high": 44920.31, "low": 44477.47, "close": 44730.57, "volume": 29.488506, "close_time": 1632423599999}, {"open_time": 1632423600000, "open": 44734.68, "high": 44844.88, "low": 44559.25, "close": 44768.45, "volume": 6.174174, "close_time": 1632427199999}, {"open_time": 1632427200000, "open": 44826.13, "high": 44827.33, "low": 44483.95, "close": 44646.87, "volume": 4.933149, "close_time": 1632430799999}, {"open_time": 1632430800000, "open": 44691.17, "high": 44729.85, "low": 44541.68, "close": 44644.42, "volume": 2.394875, "close_time": 1632434399999}, {"open_time": 1632434400000, "open": 44702.37, "high": 44970.0, "low": 44360.88, "close": 44819.64, "volume": 11.336723, "close_time": 1632437999999}, {"open_time": 1632438000000, "open": 44791.75, "high": 44880.46, "low": 44598.84, "close": 44873.52, "volume": 10.405347, "close_time": 1632441599999}, {"open_time": 1632441600000, "open": 44856.8, "high": 44977.09, "low": 44621.03, "close": 44665.47, "volume": 18.341606, "close_time": 1632445199999}, {"open_time": 1632445200000, "open": 44665.47, "high": 44788.26, "low": 44392.75, "close": 44471.7, "volume": 21.612567, "close_time": 1632448799999}, {"open_time": 1632448800000, "open": 44478.7, "high": 44545.58, "low": 44304.38, "close": 44429.02, "volume": 7.127563, "close_time": 1632452399999}, {"open_time": 1632452400000, "open": 44459.15, "high": 44547.18, "low": 44221.0, "close": 44282.26, "volume": 5.522654, "close_time": 1632455999999}, {"open_time": 1632456000000, "open": 44266.96, "high": 44375.0, "low": 44023.4, "close": 44266.41, "volume": 6.340641, "close_time": 1632459599999}, {"open_time": 1632459600000, "open": 44237.85, "high": 44268.23, "low": 43893.15, "close": 44216.96, "volume": 10.393436, "close_time": 1632463199999}, {"open_time": 1632463200000, "open": 44221.58, "high": 44438.94, "low": 44122.43, "close": 44122.43, "volume": 4.135309, "close_time": 1632466799999}, {"open_time": 1632466800000, "open": 44135.61, "high": 45166.9, "low": 44135.61, "close": 44856.9, "volume": 26.209138, "close_time": 1632470399999}, {"open_time": 1632470400000, "open": 44829.68, "high": 45070.82, "low": 44422.22, "close": 44487.77, "volume": 12.4417, "close_time": 1632473999999}, {"open_time": 1632474000000, "open": 44494.37, "high": 44528.68, "low": 42329.11, "close": 42362.56, "volume": 79.219044, "close_time": 1632477599999}, {"open_time": 1632477600000, "open": 42326.58, "high": 42687.53, "low": 41935.8, "close": 42161.31, "volume": 41.116687, "close_time": 1632481199999}, {"open_time": 1632481200000, "open": 42118.22, "high": 42284.41, "low": 40701.68, "close": 41517.01, "volume": 70.308277, "close_time": 1632484799999}, {"open_time": 1632484800000, "open": 41494.3, "high": 41624.16, "low": 40943.26, "close": 41163.24, "volume": 26.036243, "close_time": 1632488399999}, {"open_time": 1632488400000, "open": 41172.45, "high": 41989.89, "low": 40880.17, "close": 41845.51, "volume": 35.086988, "close_time": 1632491999999}, {"open_time": 1632492000000, "open": 41840.33, "high": 42704.44, "low": 41768.07, "close": 42448.5, "volume": 36.348746, "close_time": 1632495599999}, {"open_time": 1632495600000, "open": 42463.08, "high": 42463.08, "low": 41628.0, "close": 41955.24, "volume": 17.151368, "close_time": 1632499199999}, {"open_time": 1632499200000, "open": 41952.11, "high": 42351.79, "low": 41855.0, "close": 42187.21, "volume": 9.922494, "close_time": 1632502799999}, {"open_time": 1632502800000, "open": 42183.28, "high": 42183.28, "low": 41753.71, "close": 41918.58, "volume": 8.261513, "close_time": 1632506399999}, {"open_time": 1632506400000, "open": 41980.5, "high": 42307.69, "low": 41937.75, "close": 42170.8, "volume": 5.189685, "close_time": 1632509999999}, {"open_time": 1632510000000, "open": 42166.44, "high": 42531.77, "low": 42166.44, "close": 42373.62, "volume": 8.021608, "close_time": 1632513599999}, {"open_time": 1632513600000, "open": 42383.32, "high": 42987.92, "low": 42331.3, "close": 42949.86, "volume": 6.910466, "close_time": 1632517199999}, {"open_time": 1632517200000, "open": 42924.99, "high": 43197.64, "low": 42836.75, "close": 42899.83, "volume": 8.314761, "close_time": 1632520799999}, {"open_time": 1632520800000, "open": 42905.53, "high": 43084.85, "low": 42755.06, "close": 43000.84, "volume": 14.579989, "close_time": 1632524399999}, {"open_time": 1632524400000, "open": 43010.53, "high": 43022.52, "low": 42492.64, "close": 42825.93, "volume": 17.004439, "close_time": 1632527999999}, {"open_time": 1632528000000, "open": 42816.59, "high": 42939.5, "low": 42564.1, "close": 42730.5, "volume": 23.185546, "close_time": 1632531599999}, {"open_time": 1632531600000, "open": 42730.49, "high": 42785.15, "low": 42037.22, "close": 42388.9, "volume": 23.509763, "close_time": 1632535199999}, {"open_time": 1632535200000, "open": 42408.07, "high": 42724.05, "low": 42294.56, "close": 42328.69, "volume": 11.73295, "close_time": 1632538799999}, {"open_time": 1632538800000, "open": 42345.41, "high": 42762.7, "low": 42342.6, "close": 42620.68, "volume": 10.875132, "close_time": 1632542399999}, {"open_time": 1632542400000, "open": 42620.68, "high": 42842.28, "low": 42602.55, "close": 42716.25, "volume": 14.885267, "close_time": 1632545999999}, {"open_time": 1632546000000, "open": 42712.81, "high": 42837.0, "low": 42406.36, "close": 42450.97, "volume": 22.84697, "close_time": 1632549599999}, {"open_time": 1632549600000, "open": 42480.08, "high": 42805.33, "low": 42460.14, "close": 42736.94, "volume": 7.491249, "close_time": 1632553199999}, {"open_time": 1632553200000, "open": 42792.22, "high": 42792.22, "low": 42222.22, "close": 42365.72, "volume": 29.797595, "close_time": 1632556799999}, {"open_time": 1632556800000, "open": 42369.97, "high": 42767.02, "low": 41660.34, "close": 42655.58, "volume": 58.212715, "close_time": 1632560399999}, {"open_time": 1632560400000, "open": 42660.93, "high": 42896.68, "low": 42468.63, "close": 42662.08, "volume": 29.390118, "close_time": 1632563999999}, {"open_time": 1632564000000, "open": 42660.19, "high": 42971.84, "low": 42626.08, "close": 42659.94, "volume": 13.43658, "close_time": 1632567599999}, {"open_time": 1632567600000, "open": 42659.94, "high": 42659.94, "low": 42255.46, "close": 42508.09, "volume": 29.351106, "close_time": 1632571199999}, {"open_time": 1632571200000, "open": 42469.17, "high": 42630.56, "low": 42300.0, "close": 42357.9, "volume": 19.049751, "close_time": 1632574799999}, {"open_time": 1632574800000, "open": 42345.74, "high": 42768.51, "low": 42255.67, "close": 42533.9, "volume": 20.065598, "close_time": 1632578399999}, {"open_time": 1632578400000, "open": 42468.61, "high": 42603.5, "low": 42166.66, "close": 42365.54, "volume": 21.612575, "close_time": 1632581999999}, {"open_time": 1632582000000, "open": 42317.01, "high": 42781.29, "low": 42223.67, "close": 42682.83, "volume": 15.182378, "close_time": 1632585599999}, {"open_time": 1632585600000, "open": 42677.13, "high": 42740.34, "low": 42360.74, "close": 42617.32, "volume": 14.073303, "close_time": 1632589199999}, {"open_time": 1632589200000, "open": 42612.49, "high": 42712.14, "low": 42532.12, "close": 42614.65, "volume": 6.033127, "close_time": 1632592799999}, {"open_time": 1632592800000, "open": 42591.8, "high": 42805.19, "low": 42450.0, "close": 42594.89, "volume": 17.621284, "close_time": 1632596399999}, {"open_time": 1632596400000, "open": 42592.76, "high": 42762.43, "low": 42507.14, "close": 42645.72, "volume": 6.36801, "close_time": 1632599999999}, {"open_time": 1632600000000, "open": 42673.86, "high": 42803.19, "low": 42535.51, "close": 42696.93, "volume": 7.7588, "close_time": 1632603599999}, {"open_time": 1632603600000, "open": 42653.33, "high": 42714.28, "low": 42382.49, "close": 42683.83, "volume": 5.531697, "close_time": 1632607199999}, {"open_time": 1632607200000, "open": 42683.83, "high": 42822.83, "low": 42591.78, "close": 42713.26, "volume": 17.278724, "close_time": 1632610799999}, {"open_time": 1632610800000, "open": 42741.94, "high": 42803.39, "low": 42596.66, "close": 42691.47, "volume": 3.04025, "close_time": 1632614399999}, {"open_time": 1632614400000, "open": 42674.74, "high": 42742.49, "low": 42325.08, "close": 42580.83, "volume": 12.383563, "close_time": 1632617999999}, {"open_time": 1632618000000, "open": 42559.42, "high": 42609.65, "low": 42126.65, "close": 42376.89, "volume": 19.427614, "close_time": 1632621599999}, {"open_time": 1632621600000, "open": 42366.93, "high": 42419.28, "low": 41913.95, "close": 42033.27, "volume": 8.374379, "close_time": 1632625199999}, {"open_time": 1632625200000, "open": 42047.46, "high": 42388.5, "low": 41971.76, "close": 42204.22, "volume": 3.505982, "close_time": 1632628799999}, {"open_time": 1632628800000, "open": 42191.49, "high": 42242.36, "low": 41881.9, "close": 42211.63, "volume": 5.731953, "close_time": 1632632399999}, {"open_time": 1632632400000, "open": 42233.14, "high": 42295.3, "low": 41987.05, "close": 42011.41, "volume": 1.990101, "close_time": 1632635999999}, {"open_time": 1632636000000, "open": 42055.52, "high": 42173.44, "low": 41939.68, "close": 41990.5, "volume": 2.592207, "close_time": 1632639599999}, {"open_time": 1632639600000, "open": 41949.39, "high": 42047.23, "low": 40753.56, "close": 41223.8, "volume": 27.471057, "close_time": 1632643199999}, {"open_time": 1632643200000, "open": 41221.64, "high": 41672.54, "low": 41051.9, "close": 41599.15, "volume": 19.932706, "close_time": 1632646799999}, {"open_time": 1632646800000, "open": 41606.75, "high": 43739.38, "low": 41520.28, "close": 43264.43, "volume": 34.737725, "close_time": 1632650399999}, {"open_time": 1632650400000, "open": 43264.43, "high": 43483.74, "low": 42848.2, "close": 43026.09, "volume": 20.71484, "close_time": 1632653999999}, {"open_time": 1632654000000, "open": 43021.99, "high": 43321.88, "low": 43009.57, "close": 43059.17, "volume": 7.177059, "close_time": 1632657599999}, {"open_time": 1632657600000, "open": 43109.6, "high": 43460.66, "low": 43102.24, "close": 43266.61, "volume": 5.5704, "close_time": 1632661199999}, {"open_time": 1632661200000, "open": 43270.35, "high": 43342.18, "low": 43128.57, "close": 43206.71, "volume": 10.436068, "close_time": 1632664799999}, {"open_time": 1632664800000, "open": 43229.08, "high": 43385.68, "low": 43104.09, "close": 43314.4, "volume": 21.298062, "close_time": 1632668399999}, {"open_time": 1632668400000, "open": 43328.28, "high": 43423.63, "low": 43215.0, "close": 43342.5, "volume": 13.662613, "close_time": 1632671999999}, {"open_time": 1632672000000, "open": 43358.65, "high": 43527.54, "low": 43151.51, "close": 43245.56, "volume": 13.699147, "close_time": 1632675599999}, {"open_time": 1632675600000, "open": 43245.56, "high": 43300.67, "low": 43087.84, "close": 43180.86, "volume": 6.951177, "close_time": 1632679199999}, {"open_time": 1632679200000, "open": 43132.04, "high": 43269.42, "low": 43132.04, "close": 43191.61, "volume": 1.889407, "close_time": 1632682799999}, {"open_time": 1632682800000, "open": 43205.29, "high": 43400.0, "low": 43128.57, "close": 43248.35, "volume": 5.183307, "close_time": 1632686399999}, {"open_time": 1632686400000, "open": 43248.35, "high": 43696.0, "low": 43248.35, "close": 43605.49, "volume": 29.497659, "close_time": 1632689999999}, {"open_time": 1632690000000, "open": 43671.06, "high": 43721.61, "low": 43373.91, "close": 43561.75, "volume": 4.235602, "close_time": 1632693599999}, {"open_time": 1632693600000, "open": 43575.56, "high": 43947.66, "low": 42799.39, "close": 42938.72, "volume": 9.648335, "close_time": 1632697199999}, {"open_time": 1632697200000, "open": 42942.92, "high": 43249.39, "low": 42684.51, "close": 43157.31, "volume": 13.586237, "close_time": 1632700799999}, {"open_time": 1632700800000, "open": 43138.88, "high": 43970.1, "low": 42935.86, "close": 43866.44, "volume": 7.600866, "close_time": 1632704399999}, {"open_time": 1632704400000, "open": 43882.9, "high": 44297.52, "low": 43737.48, "close": 44281.84, "volume": 8.426373, "close_time": 1632707999999}, {"open_time": 1632708000000, "open": 44272.32, "high": 44357.56, "low": 43981.01, "close": 44174.24, "volume": 3.306131, "close_time": 1632711599999}, {"open_time": 1632711600000, "open": 44185.19, "high": 44223.67, "low": 43865.63, "close": 44021.87, "volume": 5.912863, "close_time": 1632715199999}, {"open_time": 1632715200000, "open": 44055.8, "high": 44090.09, "low": 43881.41, "close": 43979.35, "volume": 2.546972, "close_time": 1632718799999}, {"open_time": 1632718800000, "open": 44057.29, "high": 44237.42, "low": 43977.54, "close": 44091.98, "volume": 4.516656, "close_time": 1632722399999}, {"open_time": 1632722400000, "open": 44091.98, "high": 44212.86, "low": 43697.01, "close": 43753.93, "volume": 3.310792, "close_time": 1632725999999}, {"open_time": 1632726000000, "open": 43757.99, "high": 43945.08, "low": 43666.66, "close": 43732.78, "volume": 3.96347, "close_time": 1632729599999}, {"open_time": 1632729600000, "open": 43689.75, "high": 43885.12, "low": 43689.75, "close": 43812.97, "volume": 13.807866, "close_time": 1632733199999}, {"open_time": 1632733200000, "open": 43826.19, "high": 44116.4, "low": 43388.84, "close": 43561.01, "volume": 6.637828, "close_time": 1632736799999}, {"open_time": 1632736800000, "open": 43546.09, "high": 43952.95, "low": 43519.32, "close": 43786.12, "volume": 7.636334, "close_time": 1632740399999}, {"open_time": 1632740400000, "open": 43828.83, "high": 43870.57, "low": 43578.92, "close": 43775.52, "volume": 8.240847, "close_time": 1632743999999}, {"open_time": 1632744000000, "open": 43739.0, "high": 43832.16, "low": 43280.21, "close": 43550.0, "volume": 27.233944, "close_time": 1632747599999}, {"open_time": 1632747600000, "open": 43552.53, "high": 43662.93, "low": 43333.33, "close": 43508.35, "volume": 13.765739, "close_time": 1632751199999}, {"open_time": 1632751200000, "open": 43484.99, "high": 44057.87, "low": 43086.97, "close": 43175.93, "volume": 10.157844, "close_time": 1632754799999}, {"open_time": 1632754800000, "open": 43175.34, "high": 43336.51, "low": 43046.0, "close": 43295.9, "volume": 6.849203, "close_time": 1632758399999}, {"open_time": 1632758400000, "open": 43309.62, "high": 43411.42, "low": 42850.0, "close": 43060.76, "volume": 9.193083, "close_time": 1632761999999}, {"open_time": 1632762000000, "open": 43049.44, "high": 43229.22, "low": 42948.68, "close": 43038.0, "volume": 21.035975, "close_time": 1632765599999}, {"open_time": 1632765600000, "open": 43016.55, "high": 43211.12, "low": 42947.13, "close": 43028.6, "volume": 4.124006, "close_time": 1632769199999}, {"open_time": 1632769200000, "open": 43000.89, "high": 43188.32, "low": 42960.0, "close": 43018.29, "volume": 2.204208, "close_time": 1632772799999}, {"open_time": 1632772800000, "open": 42973.8, "high": 42973.8, "low": 42532.0, "close": 42623.18, "volume": 17.463645, "close_time": 1632776399999}, {"open_time": 1632776400000, "open": 42651.61, "high": 43153.65, "low": 42590.48, "close": 43075.63, "volume": 4.332906, "close_time": 1632779999999}, {"open_time": 1632780000000, "open": 43039.71, "high": 43390.14, "low": 42999.27, "close": 43148.11, "volume": 3.76012, "close_time": 1632783599999}, {"open_time": 1632783600000, "open": 43176.66, "high": 43201.82, "low": 42101.09, "close": 42163.05, "volume": 11.479545, "close_time": 1632787199999}, {"open_time": 1632787200000, "open": 42135.62, "high": 42416.25, "low": 41960.43, "close": 42331.42, "volume": 6.266422, "close_time": 1632790799999}, {"open_time": 1632790800000, "open": 42341.39, "high": 42544.45, "low": 42082.67, "close": 42469.84, "volume": 3.808219, "close_time": 1632794399999}, {"open_time": 1632794400000, "open": 42484.79, "high": 42608.08, "low": 42253.49, "close": 42448.31, "volume": 6.104149, "close_time": 1632797999999}, {"open_time": 1632798000000, "open": 42424.03, "high": 42607.84, "low": 42380.95, "close": 42550.06, "volume": 3.004675, "close_time": 1632801599999}, {"open_time": 1632801600000, "open": 42550.06, "high": 42761.9, "low": 42550.06, "close": 42671.11, "volume": 3.744853, "close_time": 1632805199999}, {"open_time": 1632805200000, "open": 42665.62, "high": 42729.45, "low": 42360.74, "close": 42413.05, "volume": 4.104972, "close_time": 1632808799999}, {"open_time": 1632808800000, "open": 42413.06, "high": 42482.82, "low": 41853.53, "close": 42189.5, "volume": 8.648175, "close_time": 1632812399999}, {"open_time": 1632812400000, "open": 42255.99, "high": 42290.24, "low": 41660.34, "close": 41757.54, "volume": 11.322679, "close_time": 1632815999999}, {"open_time": 1632816000000, "open": 41760.0, "high": 42081.76, "low": 41524.09, "close": 41845.45, "volume": 17.575246, "close_time": 1632819599999}, {"open_time": 1632819600000, "open": 41842.24, "high": 42129.81, "low": 41672.24, "close": 41903.44, "volume": 7.080047, "close_time": 1632823199999}, {"open_time": 1632823200000, "open": 41902.34, "high": 41926.8, "low": 41634.27, "close": 41820.4, "volume": 6.852651, "close_time": 1632826799999}, {"open_time": 1632826800000, "open": 41817.93, "high": 42150.55, "low": 41732.94, "close": 42114.89, "volume": 7.323596, "close_time": 1632830399999}, {"open_time": 1632830400000, "open": 42114.89, "high": 42131.78, "low": 41753.71, "close": 41846.28, "volume": 4.022969, "close_time": 1632833999999}, {"open_time": 1632834000000, "open": 41804.76, "high": 42616.24, "low": 41804.73, "close": 42002.7, "volume": 23.632253, "close_time": 1632837599999}, {"open_time": 1632837600000, "open": 41953.53, "high": 41953.53, "low": 41282.47, "close": 41532.22, "volume": 24.981613, "close_time": 1632841199999}, {"open_time": 1632841200000, "open": 41530.6, "high": 41672.74, "low": 41333.95, "close": 41468.53, "volume": 9.019924, "close_time": 1632844799999}, {"open_time": 1632844800000, "open": 41468.47, "high": 41645.0, "low": 41149.22, "close": 41257.2, "volume": 12.243513, "close_time": 1632848399999}, {"open_time": 1632848400000, "open": 41229.39, "high": 41448.95, "low": 41114.7, "close": 41390.92, "volume": 9.339211, "close_time": 1632851999999}, {"open_time": 1632852000000, "open": 41394.08, "high": 41747.79, "low": 41291.58, "close": 41566.9, "volume": 9.084626, "close_time": 1632855599999}, {"open_time": 1632855600000, "open": 41564.38, "high": 41757.09, "low": 41367.2, "close": 41591.53, "volume": 5.660705, "close_time": 1632859199999}, {"open_time": 1632859200000, "open": 41610.53, "high": 42011.38, "low": 41586.51, "close": 41787.76, "volume": 12.033262, "close_time": 1632862799999}, {"open_time": 1632862800000, "open": 41801.69, "high": 41973.8, "low": 41785.46, "close": 41861.85, "volume": 1.667845, "close_time": 1632866399999}, {"open_time": 1632866400000, "open": 41831.7, "high": 41853.0, "low": 41539.74, "close": 41564.85, "volume": 2.824431, "close_time": 1632869999999}, {"open_time": 1632870000000, "open": 41578.37, "high": 41701.63, "low": 40878.18, "close": 41027.56, "volume": 12.636666, "close_time": 1632873599999}, {"open_time": 1632873600000, "open": 41027.56, "high": 41741.45, "low": 40753.27, "close": 41596.52, "volume": 24.921266, "close_time": 1632877199999}, {"open_time": 1632877200000, "open": 41610.36, "high": 41831.5, "low": 41336.16, "close": 41566.37, "volume": 8.321806, "close_time": 1632880799999}, {"open_time": 1632880800000, "open": 41563.91, "high": 41864.72, "low": 41551.58, "close": 41720.81, "volume": 6.894524, "close_time": 1632884399999}, {"open_time": 1632884400000, "open": 41712.24, "high": 42251.48, "low": 41629.49, "close": 42189.87, "volume": 10.555216, "close_time": 1632887999999}, {"open_time": 1632888000000, "open": 42215.96, "high": 42453.28, "low": 42135.1, "close": 42254.15, "volume": 10.070515, "close_time": 1632891599999}, {"open_time": 1632891600000, "open": 42213.0, "high": 42307.34, "low": 41999.79, "close": 42260.82, "volume": 3.298077, "close_time": 1632895199999}, {"open_time": 1632895200000, "open": 42307.69, "high": 42445.06, "low": 42142.3, "close": 42445.06, "volume": 2.924704, "close_time": 1632898799999}, {"open_time": 1632898800000, "open": 42462.97, "high": 42482.75, "low": 42360.25, "close": 42446.03, "volume": 1.031517, "close_time": 1632902399999}, {"open_time": 1632902400000, "open": 42348.49, "high": 42407.21, "low": 42261.41, "close": 42395.5, "volume": 0.443658, "close_time": 1632905999999}, {"open_time": 1632906000000, "open": 42353.19, "high": 42367.64, "low": 42126.65, "close": 42250.9, "volume": 5.400519, "close_time": 1632909599999}, {"open_time": 1632909600000, "open": 42242.24, "high": 42489.92, "low": 42150.01, "close": 42464.73, "volume": 7.121546, "close_time": 1632913199999}, {"open_time": 1632913200000, "open": 42443.81, "high": 42444.3, "low": 42247.17, "close": 42399.65, "volume": 2.73681, "close_time": 1632916799999}, {"open_time": 1632916800000, "open": 42435.17, "high": 42600.0, "low": 41859.53, "close": 42032.73, "volume": 11.618972, "close_time": 1632920399999}, {"open_time": 1632920400000, "open": 42037.99, "high": 42181.08, "low": 41902.65, "close": 42141.13, "volume": 8.929613, "close_time": 1632923999999}, {"open_time": 1632924000000, "open": 42152.97, "high": 42258.84, "low": 42055.17, "close": 42217.05, "volume": 3.61418, "close_time": 1632927599999}, {"open_time": 1632927600000, "open": 42229.17, "high": 42247.64, "low": 41627.58, "close": 41708.01, "volume": 5.192341, "close_time": 1632931199999}, {"open_time": 1632931200000, "open": 41688.88, "high": 41813.11, "low": 41413.79, "close": 41512.39, "volume": 11.399094, "close_time": 1632934799999}, {"open_time": 1632934800000, "open": 41482.99, "high": 41574.74, "low": 41202.34, "close": 41237.88, "volume": 4.709583, "close_time": 1632938399999}, {"open_time": 1632938400000, "open": 41202.34, "high": 41474.05, "low": 41045.31, "close": 41310.04, "volume": 9.956654, "close_time": 1632941999999}, {"open_time": 1632942000000, "open": 41303.39, "high": 41499.33, "low": 41157.84, "close": 41198.76, "volume": 4.582248, "close_time": 1632945599999}, {"open_time": 1632945600000, "open": 41165.97, "high": 41245.19, "low": 40869.78, "close": 41127.61, "volume": 9.153145, "close_time": 1632949199999}, {"open_time": 1632949200000, "open": 41114.41, "high": 41282.05, "low": 40972.9, "close": 41222.42, "volume": 3.430993, "close_time": 1632952799999}, {"open_time": 1632952800000, "open": 41276.76, "high": 41446.71, "low": 41103.4, "close": 41410.38, "volume": 2.071918, "close_time": 1632956399999}, {"open_time": 1632956400000, "open": 41337.95, "high": 41582.43, "low": 41306.89, "close": 41540.88, "volume": 1.46088, "close_time": 1632959999999}, {"open_time": 1632960000000, "open": 41540.87, "high": 42400.0, "low": 41413.79, "close": 42350.06, "volume": 6.71891, "close_time": 1632963599999}, {"open_time": 1632963600000, "open": 42354.67, "high": 43173.91, "low": 42243.48, "close": 42963.84, "volume": 17.065955, "close_time": 1632967199999}, {"open_time": 1632967200000, "open": 42982.31, "high": 43417.6, "low": 42940.62, "close": 43417.6, "volume": 8.997222, "close_time": 1632970799999}, {"open_time": 1632970800000, "open": 43427.82, "high": 43719.41, "low": 43139.53, "close": 43599.5, "volume": 9.188428, "close_time": 1632974399999}, {"open_time": 1632974400000, "open": 43607.2, "high": 43824.38, "low": 43446.06, "close": 43492.99, "volume": 5.779761, "close_time": 1632977999999}, {"open_time": 1632978000000, "open": 43508.22, "high": 43688.57, "low": 43449.59, "close": 43517.54, "volume": 4.249492, "close_time": 1632981599999}, {"open_time": 1632981600000, "open": 43519.72, "high": 43656.16, "low": 43369.72, "close": 43385.03, "volume": 3.005944, "close_time": 1632985199999}, {"open_time": 1632985200000, "open": 43417.53, "high": 43431.8, "low": 43230.0, "close": 43290.97, "volume": 5.504417, "close_time": 1632988799999}, {"open_time": 1632988800000, "open": 43293.92, "high": 43444.82, "low": 42806.93, "close": 43069.1, "volume": 29.079229, "close_time": 1632992399999}, {"open_time": 1632992400000, "open": 43089.25, "high": 43305.26, "low": 42989.95, "close": 43185.88, "volume": 6.549389, "close_time": 1632995999999}, {"open_time": 1632996000000, "open": 43150.29, "high": 43293.45, "low": 42704.99, "close": 42757.24, "volume": 6.360279, "close_time": 1632999599999}, {"open_time": 1632999600000, "open": 42824.45, "high": 43124.13, "low": 42800.51, "close": 43069.22, "volume": 4.408335, "close_time": 1633003199999}, {"open_time": 1633003200000, "open": 43075.67, "high": 43768.98, "low": 43017.24, "close": 43394.55, "volume": 16.144119, "close_time": 1633006799999}, {"open_time": 1633006800000, "open": 43436.57, "high": 43563.57, "low": 43083.23, "close": 43083.23, "volume": 20.406528, "close_time": 1633010399999}, {"open_time": 1633010400000, "open": 43083.23, "high": 43176.38, "low": 42856.75, "close": 43088.26, "volume": 8.689756, "close_time": 1633013999999}, {"open_time": 1633014000000, "open": 43123.29, "high": 43499.66, "low": 42951.12, "close": 43149.85, "volume": 8.184792, "close_time": 1633017599999}, {"open_time": 1633017600000, "open": 43167.7, "high": 43209.38, "low": 42835.2, "close": 42960.81, "volume": 6.120662, "close_time": 1633021199999}, {"open_time": 1633021200000, "open": 42949.36, "high": 43391.02, "low": 42945.83, "close": 43357.35, "volume": 9.549208, "close_time": 1633024799999}, {"open_time": 1633024800000, "open": 43306.88, "high": 44041.68, "low": 43258.85, "close": 44006.97, "volume": 20.646648, "close_time": 1633028399999}, {"open_time": 1633028400000, "open": 44048.71, "high": 44107.61, "low": 43522.91, "close": 43522.91, "volume": 11.167811, "close_time": 1633031999999}, {"open_time": 1633032000000, "open": 43540.07, "high": 43765.51, "low": 43113.01, "close": 43413.28, "volume": 10.511471, "close_time": 1633035599999}, {"open_time": 1633035600000, "open": 43415.6, "high": 43810.4, "low": 43390.86, "close": 43769.97, "volume": 5.457656, "close_time": 1633039199999}, {"open_time": 1633039200000, "open": 43768.12, "high": 43925.42, "low": 43643.05, "close": 43763.56, "volume": 3.752279, "close_time": 1633042799999}, {"open_time": 1633042800000, "open": 43730.94, "high": 43887.83, "low": 43576.6, "close": 43814.04, "volume": 3.17429, "close_time": 1633046399999}, {"open_time": 1633046400000, "open": 43825.91, "high": 44050.14, "low": 43688.96, "close": 43764.57, "volume": 12.248661, "close_time": 1633049999999}, {"open_time": 1633050000000, "open": 43710.62, "high": 43799.97, "low": 43430.29, "close": 43737.62, "volume": 5.677891, "close_time": 1633053599999}, {"open_time": 1633053600000, "open": 43736.48, "high": 43786.53, "low": 43296.61, "close": 43379.08, "volume": 5.356909, "close_time": 1633057199999}, {"open_time": 1633057200000, "open": 43395.72, "high": 43672.08, "low": 43347.5, "close": 43637.13, "volume": 4.532391, "close_time": 1633060799999}, {"open_time": 1633060800000, "open": 43660.39, "high": 43694.9, "low": 43474.14, "close": 43606.99, "volume": 3.331595, "close_time": 1633064399999}, {"open_time": 1633064400000, "open": 43640.11, "high": 43887.83, "low": 43539.0, "close": 43824.41, "volume": 4.822456, "close_time": 1633067999999}, {"open_time": 1633068000000, "open": 43882.72, "high": 44029.4, "low": 43743.6, "close": 43977.65, "volume": 3.682938, "close_time": 1633071599999}, {"open_time": 1633071600000, "open": 43972.56, "high": 44811.22, "low": 43926.42, "close": 44779.95, "volume": 17.18472, "close_time": 1633075199999}, {"open_time": 1633075200000, "open": 44800.07, "high": 45000.0, "low": 44740.61, "close": 44953.53, "volume": 7.827661, "close_time": 1633078799999}, {"open_time": 1633078800000, "open": 44931.2, "high": 45005.28, "low": 44789.99, "close": 44908.2, "volume": 3.464071, "close_time": 1633082399999}, {"open_time": 1633082400000, "open": 44940.93, "high": 47732.02, "low": 44849.16, "close": 47106.87, "volume": 147.378723, "close_time": 1633085999999}, {"open_time": 1633086000000, "open": 47088.91, "high": 47651.45, "low": 46957.48, "close": 47495.88, "volume": 29.041782, "close_time": 1633089599999}, {"open_time": 1633089600000, "open": 47503.93, "high": 47867.4, "low": 47173.36, "close": 47218.51, "volume": 24.573883, "close_time": 1633093199999}, {"open_time": 1633093200000, "open": 47231.27, "high": 47377.21, "low": 46956.18, "close": 46979.75, "volume": 9.847769, "close_time": 1633096799999}, {"open_time": 1633096800000, "open": 46970.58, "high": 47334.0, "low": 46755.7, "close": 47114.9, "volume": 14.743852, "close_time": 1633100399999}, {"open_time": 1633100400000, "open": 47140.55, "high": 47477.77, "low": 47088.23, "close": 47328.22, "volume": 14.765382, "close_time": 1633103999999}, {"open_time": 1633104000000, "open": 47368.32, "high": 47818.89, "low": 47180.14, "close": 47545.3, "volume": 40.863439, "close_time": 1633107599999}, {"open_time": 1633107600000, "open": 47569.03, "high": 47682.65, "low": 47397.09, "close": 47611.87, "volume": 4.652291, "close_time": 1633111199999}, {"open_time": 1633111200000, "open": 47613.85, "high": 47923.27, "low": 47441.17, "close": 47742.25, "volume": 19.486706, "close_time": 1633114799999}, {"open_time": 1633114800000, "open": 47742.25, "high": 48175.29, "low": 47705.82, "close": 48021.73, "volume": 20.167412, "close_time": 1633118399999}, {"open_time": 1633118400000, "open": 48031.72, "high": 48170.02, "low": 47738.88, "close": 48101.99, "volume": 12.491543, "close_time": 1633121999999}, {"open_time": 1633122000000, "open": 48082.2, "high": 48421.05, "low": 48070.94, "close": 48344.84, "volume": 11.825392, "close_time": 1633125599999}, {"open_time": 1633125600000, "open": 48357.03, "high": 48454.35, "low": 47729.71, "close": 47992.56, "volume": 14.30313, "close_time": 1633129199999}, {"open_time": 1633129200000, "open": 47966.04, "high": 48155.0, "low": 47937.0, "close": 48141.86, "volume": 2.513318, "close_time": 1633132799999}, {"open_time": 1633132800000, "open": 48141.86, "high": 48217.39, "low": 47617.74, "close": 47808.24, "volume": 7.841983, "close_time": 1633136399999}, {"open_time": 1633136400000, "open": 47788.81, "high": 48083.46, "low": 47700.29, "close": 47729.99, "volume": 3.571152, "close_time": 1633139999999}, {"open_time": 1633140000000, "open": 47729.99, "high": 47864.17, "low": 47653.37, "close": 47709.23, "volume": 2.575218, "close_time": 1633143599999}, {"open_time": 1633143600000, "open": 47693.84, "high": 47762.92, "low": 47452.07, "close": 47501.05, "volume": 3.420835, "close_time": 1633147199999}, {"open_time": 1633147200000, "open": 47501.05, "high": 47681.57, "low": 47432.44, "close": 47579.24, "volume": 5.286657, "close_time": 1633150799999}, {"open_time": 1633150800000, "open": 47565.19, "high": 47800.02, "low": 47535.19, "close": 47737.05, "volume": 3.972391, "close_time": 1633154399999}, {"open_time": 1633154400000, "open": 47738.05, "high": 47894.73, "low": 47693.49, "close": 47821.34, "volume": 1.375366, "close_time": 1633157999999}, {"open_time": 1633158000000, "open": 47758.52, "high": 47871.25, "low": 47719.07, "close": 47734.29, "volume": 1.931495, "close_time": 1633161599999}, {"open_time": 1633161600000, "open": 47734.29, "high": 47760.51, "low": 47501.61, "close": 47720.05, "volume": 3.013759, "close_time": 1633165199999}, {"open_time": 1633165200000, "open": 47711.98, "high": 47903.26, "low": 47682.91, "close": 47693.61, "volume": 1.725724, "close_time": 1633168799999}, {"open_time": 1633168800000, "open": 47676.47, "high": 47760.1, "low": 47551.87, "close": 47600.0, "volume": 1.613297, "close_time": 1633172399999}, {"open_time": 1633172400000, "open": 47624.2, "high": 47723.0, "low": 47507.15, "close": 47670.26, "volume": 1.17083, "close_time": 1633175999999}, {"open_time": 1633176000000, "open": 47666.02, "high": 47787.4, "low": 47617.84, "close": 47747.89, "volume": 1.504717, "close_time": 1633179599999}, {"open_time": 1633179600000, "open": 47751.09, "high": 48329.32, "low": 47634.83, "close": 47816.61, "volume": 14.924231, "close_time": 1633183199999}, {"open_time": 1633183200000, "open": 47798.21, "high": 48110.51, "low": 47794.11, "close": 48007.81, "volume": 6.778708, "close_time": 1633186799999}, {"open_time": 1633186800000, "open": 48021.35, "high": 48032.01, "low": 47810.0, "close": 47842.76, "volume": 3.609037, "close_time": 1633190399999}, {"open_time": 1633190400000, "open": 47810.79, "high": 48014.78, "low": 47655.51, "close": 47990.95, "volume": 2.610707, "close_time": 1633193999999}, {"open_time": 1633194000000, "open": 47990.95, "high": 48051.13, "low": 47830.74, "close": 47864.57, "volume": 2.59457, "close_time": 1633197599999}, {"open_time": 1633197600000, "open": 47864.59, "high": 47902.15, "low": 47747.83, "close": 47872.89, "volume": 1.305108, "close_time": 1633201199999}, {"open_time": 1633201200000, "open": 47875.5, "high": 48269.72, "low": 47858.79, "close": 48246.04, "volume": 6.875989, "close_time": 1633204799999}, {"open_time": 1633204800000, "open": 48254.02, "high": 48254.04, "low": 47893.01, "close": 47981.6, "volume": 4.915568, "close_time": 1633208399999}, {"open_time": 1633208400000, "open": 47973.76, "high": 48166.65, "low": 47973.76, "close": 48129.14, "volume": 1.477891, "close_time": 1633211999999}, {"open_time": 1633212000000, "open": 48150.78, "high": 48282.81, "low": 48044.29, "close": 48060.13, "volume": 2.530715, "close_time": 1633215599999}, {"open_time": 1633215600000, "open": 48070.53, "high": 48166.0, "low": 47524.98, "close": 47673.42, "volume": 5.836578, "close_time": 1633219199999}, {"open_time": 1633219200000, "open": 47652.54, "high": 47816.54, "low": 47085.02, "close": 47281.9, "volume": 13.969101, "close_time": 1633222799999}, {"open_time": 1633222800000, "open": 47330.15, "high": 47603.78, "low": 47243.83, "close": 47515.51, "volume": 2.763723, "close_time": 1633226399999}, {"open_time": 1633226400000, "open": 47525.85, "high": 47748.38, "low": 47515.51, "close": 47642.87, "volume": 2.407676, "close_time": 1633229999999}, {"open_time": 1633230000000, "open": 47627.3, "high": 47961.81, "low": 47543.81, "close": 47908.74, "volume": 3.19253, "close_time": 1633233599999}, {"open_time": 1633233600000, "open": 47916.62, "high": 47946.95, "low": 47794.11, "close": 47873.62, "volume": 1.999744, "close_time": 1633237199999}, {"open_time": 1633237200000, "open": 47877.74, "high": 48104.29, "low": 47863.84, "close": 48000.06, "volume": 2.646185, "close_time": 1633240799999}, {"open_time": 1633240800000, "open": 47928.4, "high": 48039.1, "low": 47893.02, "close": 47953.82, "volume": 1.197376, "close_time": 1633244399999}, {"open_time": 1633244400000, "open": 47920.5, "high": 47970.89, "low": 47822.74, "close": 47878.02, "volume": 0.819278, "close_time": 1633247999999}, {"open_time": 1633248000000, "open": 47913.49, "high": 47982.08, "low": 47825.78, "close": 47825.78, "volume": 1.418177, "close_time": 1633251599999}, {"open_time": 1633251600000, "open": 47801.36, "high": 47833.33, "low": 47620.58, "close": 47820.0, "volume": 2.557008, "close_time": 1633255199999}, {"open_time": 1633255200000, "open": 47761.22, "high": 47948.71, "low": 47739.78, "close": 47800.2, "volume": 0.527068, "close_time": 1633258799999}, {"open_time": 1633258800000, "open": 47802.95, "high": 48041.26, "low": 47802.95, "close": 47990.97, "volume": 4.635925, "close_time": 1633262399999}, {"open_time": 1633262400000, "open": 47961.0, "high": 48092.81, "low": 47833.18, "close": 47965.39, "volume": 1.901135, "close_time": 1633265999999}, {"open_time": 1633266000000, "open": 47931.49, "high": 48152.57, "low": 47852.89, "close": 48067.18, "volume": 3.417628, "close_time": 1633269599999}, {"open_time": 1633269600000, "open": 48067.88, "high": 48104.93, "low": 47911.76, "close": 47957.18, "volume": 2.118238, "close_time": 1633273199999}, {"open_time": 1633273200000, "open": 47983.09, "high": 48022.59, "low": 47801.73, "close": 47897.39, "volume": 1.746481, "close_time": 1633276799999}, {"open_time": 1633276800000, "open": 47893.84, "high": 48079.32, "low": 47829.42, "close": 48040.72, "volume": 2.165048, "close_time": 1633280399999}, {"open_time": 1633280400000, "open": 48052.43, "high": 49213.41, "low": 47947.79, "close": 48917.76, "volume": 26.081954, "close_time": 1633283999999}, {"open_time": 1633284000000, "open": 48926.83, "high": 49174.32, "low": 48536.5, "close": 48851.11, "volume": 13.543005, "close_time": 1633287599999}, {"open_time": 1633287600000, "open": 48837.02, "high": 48980.44, "low": 48735.29, "close": 48827.1, "volume": 5.890819, "close_time": 1633291199999}, {"open_time": 1633291200000, "open": 48792.82, "high": 48844.93, "low": 48421.05, "close": 48436.12, "volume": 8.180734, "close_time": 1633294799999}, {"open_time": 1633294800000, "open": 48413.52, "high": 48414.12, "low": 47630.44, "close": 47769.04, "volume": 25.436774, "close_time": 1633298399999}, {"open_time": 1633298400000, "open": 47745.96, "high": 48199.99, "low": 47707.0, "close": 47998.53, "volume": 7.568192, "close_time": 1633301999999}, {"open_time": 1633302000000, "open": 47988.03, "high": 48306.36, "low": 47888.29, "close": 48193.6, "volume": 4.271144, "close_time": 1633305599999}, {"open_time": 1633305600000, "open": 48188.92, "high": 48264.7, "low": 47848.43, "close": 47877.3, "volume": 6.882731, "close_time": 1633309199999}, {"open_time": 1633309200000, "open": 47862.84, "high": 48162.57, "low": 47720.87, "close": 47799.03, "volume": 8.377357, "close_time": 1633312799999}, {"open_time": 1633312800000, "open": 47798.44, "high": 47861.18, "low": 47548.91, "close": 47661.67, "volume": 8.680686, "close_time": 1633316399999}, {"open_time": 1633316400000, "open": 47687.17, "high": 47783.77, "low": 47341.69, "close": 47530.83, "volume": 10.337945, "close_time": 1633319999999}, {"open_time": 1633320000000, "open": 47457.07, "high": 47827.58, "low": 47241.68, "close": 47778.63, "volume": 7.843955, "close_time": 1633323599999}, {"open_time": 1633323600000, "open": 47828.77, "high": 47861.18, "low": 47720.39, "close": 47774.65, "volume": 2.974177, "close_time": 1633327199999}, {"open_time": 1633327200000, "open": 47745.51, "high": 47814.91, "low": 47558.82, "close": 47734.69, "volume": 3.104033, "close_time": 1633330799999}, {"open_time": 1633330800000, "open": 47695.88, "high": 47852.02, "low": 47604.12, "close": 47848.02, "volume": 1.683992, "close_time": 1633334399999}, {"open_time": 1633334400000, "open": 47816.81, "high": 47949.44, "low": 47498.33, "close": 47624.98, "volume": 5.026673, "close_time": 1633337999999}, {"open_time": 1633338000000, "open": 47657.02, "high": 47759.85, "low": 47514.21, "close": 47709.4, "volume": 2.213939, "close_time": 1633341599999}, {"open_time": 1633341600000, "open": 47739.21, "high": 47750.91, "low": 47494.77, "close": 47620.46, "volume": 3.072634, "close_time": 1633345199999}, {"open_time": 1633345200000, "open": 47643.59, "high": 47676.47, "low": 47365.07, "close": 47587.93, "volume": 3.795489, "close_time": 1633348799999}, {"open_time": 1633348800000, "open": 47549.38, "high": 47817.0, "low": 47449.25, "close": 47739.75, "volume": 2.186484, "close_time": 1633352399999}, {"open_time": 1633352400000, "open": 47695.9, "high": 48182.07, "low": 47687.59, "close": 48132.5, "volume": 6.768082, "close_time": 1633355999999}, {"open_time": 1633356000000, "open": 48132.5, "high": 48499.63, "low": 47263.15, "close": 47441.17, "volume": 27.849438, "close_time": 1633359599999}, {"open_time": 1633359600000, "open": 47438.79, "high": 47792.4, "low": 46902.4, "close": 47768.11, "volume": 17.207242, "close_time": 1633363199999}, {"open_time": 1633363200000, "open": 47743.63, "high": 48924.06, "low": 47693.02, "close": 48563.52, "volume": 29.279513, "close_time": 1633366799999}, {"open_time": 1633366800000, "open": 48600.38, "high": 49474.06, "low": 48209.15, "close": 49273.0, "volume": 24.925122, "close_time": 1633370399999}, {"open_time": 1633370400000, "open": 49318.71, "high": 49490.82, "low": 49017.01, "close": 49325.46, "volume": 17.289817, "close_time": 1633373999999}, {"open_time": 1633374000000, "open": 49330.87, "high": 49462.19, "low": 48903.82, "close": 49371.12, "volume": 11.23964, "close_time": 1633377599999}, {"open_time": 1633377600000, "open": 49394.69, "high": 49472.19, "low": 48963.31, "close": 48987.76, "volume": 8.26027, "close_time": 1633381199999}, {"open_time": 1633381200000, "open": 48979.56, "high": 49149.38, "low": 48555.97, "close": 48888.98, "volume": 7.04264, "close_time": 1633384799999}, {"open_time": 1633384800000, "open": 48918.53, "high": 49058.19, "low": 48693.89, "close": 48912.26, "volume": 6.199231, "close_time": 1633388399999}, {"open_time": 1633388400000, "open": 48925.42, "high": 49439.59, "low": 48912.26, "close": 49209.86, "volume": 9.156379, "close_time": 1633391999999}, {"open_time": 1633392000000, "open": 49209.98, "high": 49786.52, "low": 49048.35, "close": 49523.86, "volume": 13.106619, "close_time": 1633395599999}, {"open_time": 1633395600000, "open": 49514.42, "high": 49586.45, "low": 49172.3, "close": 49235.4, "volume": 5.717001, "close_time": 1633399199999}, {"open_time": 1633399200000, "open": 49282.21, "high": 49371.12, "low": 49067.47, "close": 49318.12, "volume": 2.603443, "close_time": 1633402799999}, {"open_time": 1633402800000, "open": 49321.18, "high": 49465.0, "low": 49149.88, "close": 49265.02, "volume": 6.066477, "close_time": 1633406399999}, {"open_time": 1633406400000, "open": 49308.32, "high": 49308.32, "low": 49088.23, "close": 49156.07, "volume": 1.836616, "close_time": 1633409999999}, {"open_time": 1633410000000, "open": 49130.0, "high": 49397.52, "low": 49130.0, "close": 49363.34, "volume": 3.529637, "close_time": 1633413599999}, {"open_time": 1633413600000, "open": 49306.62, "high": 49478.19, "low": 49264.44, "close": 49294.66, "volume": 3.104261, "close_time": 1633417199999}, {"open_time": 1633417200000, "open": 49279.0, "high": 49657.7, "low": 49267.68, "close": 49500.39, "volume": 4.176199, "close_time": 1633420799999}, {"open_time": 1633420800000, "open": 49500.39, "high": 49941.73, "low": 49400.0, "close": 49925.24, "volume": 8.161382, "close_time": 1633424399999}, {"open_time": 1633424400000, "open": 49884.87, "high": 50335.37, "low": 49603.88, "close": 50271.63, "volume": 27.869059, "close_time": 1633427999999}, {"open_time": 1633428000000, "open": 50279.42, "high": 50335.37, "low": 49860.31, "close": 49987.29, "volume": 7.942401, "close_time": 1633431599999}, {"open_time": 1633431600000, "open": 50015.31, "high": 50128.2, "low": 49812.19, "close": 49884.38, "volume": 4.891204, "close_time": 1633435199999}, {"open_time": 1633435200000, "open": 49865.84, "high": 50092.34, "low": 49708.23, "close": 49999.0, "volume": 4.884132, "close_time": 1633438799999}, {"open_time": 1633438800000, "open": 49977.13, "high": 50319.87, "low": 49794.11, "close": 50216.74, "volume": 7.340842, "close_time": 1633442399999}, {"open_time": 1633442400000, "open": 50210.27, "high": 50365.74, "low": 49600.01, "close": 49872.45, "volume": 14.02592, "close_time": 1633445999999}, {"open_time": 1633446000000, "open": 49835.88, "high": 50175.0, "low": 49704.06, "close": 49777.54, "volume": 32.460903, "close_time": 1633449599999}, {"open_time": 1633449600000, "open": 49807.17, "high": 50126.61, "low": 49657.72, "close": 50098.21, "volume": 8.309096, "close_time": 1633453199999}, {"open_time": 1633453200000, "open": 50126.6, "high": 50208.75, "low": 49952.24, "close": 50132.63, "volume": 2.586342, "close_time": 1633456799999}, {"open_time": 1633456800000, "open": 50155.01, "high": 50770.85, "low": 50155.01, "close": 50627.22, "volume": 14.724497, "close_time": 1633460399999}, {"open_time": 1633460400000, "open": 50599.92, "high": 51364.04, "low": 50577.46, "close": 51180.8, "volume": 19.215155, "close_time": 1633463999999}, {"open_time": 1633464000000, "open": 51214.57, "high": 51800.0, "low": 51079.95, "close": 51449.18, "volume": 24.163468, "close_time": 1633467599999}, {"open_time": 1633467600000, "open": 51496.29, "high": 51887.58, "low": 51332.43, "close": 51741.67, "volume": 13.17791, "close_time": 1633471199999}, {"open_time": 1633471200000, "open": 51741.67, "high": 51758.95, "low": 51327.54, "close": 51327.54, "volume": 8.324351, "close_time": 1633474799999}, {"open_time": 1633474800000, "open": 51383.94, "high": 51630.08, "low": 51337.06, "close": 51472.55, "volume": 4.332176, "close_time": 1633478399999}, {"open_time": 1633478400000, "open": 51453.36, "high": 51504.42, "low": 51209.77, "close": 51322.01, "volume": 6.329696, "close_time": 1633481999999}, {"open_time": 1633482000000, "open": 51311.5, "high": 51352.3, "low": 50922.13, "close": 51270.44, "volume": 10.457357, "close_time": 1633485599999}, {"open_time": 1633485600000, "open": 51254.83, "high": 51595.48, "low": 51159.56, "close": 51532.96, "volume": 3.603162, "close_time": 1633489199999}, {"open_time": 1633489200000, "open": 51532.96, "high": 51607.04, "low": 51312.83, "close": 51516.95, "volume": 2.700524, "close_time": 1633492799999}, {"open_time": 1633492800000, "open": 51496.35, "high": 51580.0, "low": 51248.77, "close": 51303.63, "volume": 7.797622, "close_time": 1633496399999}, {"open_time": 1633496400000, "open": 51303.66, "high": 51808.93, "low": 51199.4, "close": 51508.24, "volume": 8.327831, "close_time": 1633499999999}, {"open_time": 1633500000000, "open": 51497.21, "high": 51719.92, "low": 51451.37, "close": 51516.64, "volume": 6.147902, "close_time": 1633503599999}, {"open_time": 1633503600000, "open": 51500.0, "high": 51551.72, "low": 51216.65, "close": 51417.07, "volume": 11.968275, "close_time": 1633507199999}, {"open_time": 1633507200000, "open": 51479.14, "high": 51482.15, "low": 50441.66, "close": 50698.03, "volume": 13.360818, "close_time": 1633510799999}, {"open_time": 1633510800000, "open": 50682.06, "high": 50811.48, "low": 50399.09, "close": 50682.93, "volume": 14.507145, "close_time": 1633514399999}, {"open_time": 1633514400000, "open": 50682.93, "high": 51471.83, "low": 50615.63, "close": 51157.7, "volume": 14.251628, "close_time": 1633517999999}, {"open_time": 1633518000000, "open": 51144.44, "high": 51486.27, "low": 51116.96, "close": 51324.58, "volume": 5.927786, "close_time": 1633521599999}, {"open_time": 1633521600000, "open": 51289.7, "high": 52891.35, "low": 51282.83, "close": 52734.86, "volume": 49.873988, "close_time": 1633525199999}, {"open_time": 1633525200000, "open": 52754.87, "high": 55610.71, "low": 52635.89, "close": 53971.28, "volume": 150.340393, "close_time": 1633528799999}, {"open_time": 1633528800000, "open": 54022.19, "high": 54528.91, "low": 53754.25, "close": 54508.83, "volume": 30.054895, "close_time": 1633532399999}, {"open_time": 1633532400000, "open": 54508.8, "high": 55131.7, "low": 54260.16, "close": 55024.92, "volume": 33.358559, "close_time": 1633535999999}, {"open_time": 1633536000000, "open": 54994.27, "high": 55056.17, "low": 54471.33, "close": 54872.85, "volume": 63.137685, "close_time": 1633539599999}, {"open_time": 1633539600000, "open": 54876.5, "high": 54907.26, "low": 54523.62, "close": 54572.3, "volume": 17.932216, "close_time": 1633543199999}, {"open_time": 1633543200000, "open": 54609.71, "high": 55103.2, "low": 54477.64, "close": 54517.1, "volume": 11.952862, "close_time": 1633546799999}, {"open_time": 1633546800000, "open": 54504.62, "high": 55090.47, "low": 54504.62, "close": 55072.66, "volume": 11.85729, "close_time": 1633550399999}, {"open_time": 1633550400000, "open": 55069.9, "high": 55371.7, "low": 54832.41, "close": 54915.37, "volume": 18.061452, "close_time": 1633553999999}, {"open_time": 1633554000000, "open": 54920.85, "high": 55294.66, "low": 54903.44, "close": 55063.5, "volume": 46.622986, "close_time": 1633557599999}, {"open_time": 1633557600000, "open": 55098.49, "high": 55276.58, "low": 54892.72, "close": 55120.01, "volume": 10.730687, "close_time": 1633561199999}, {"open_time": 1633561200000, "open": 55130.38, "high": 55763.34, "low": 55119.45, "close": 55314.08, "volume": 29.690512, "close_time": 1633564799999}, {"open_time": 1633564800000, "open": 55326.96, "high": 55335.86, "low": 54516.7, "close": 54817.59, "volume": 30.354358, "close_time": 1633568399999}, {"open_time": 1633568400000, "open": 54788.11, "high": 54903.41, "low": 54128.49, "close": 54778.34, "volume": 25.696772, "close_time": 1633571999999}, {"open_time": 1633572000000, "open": 54777.18, "high": 55218.92, "low": 54696.31, "close": 55057.41, "volume": 13.256827, "close_time": 1633575599999}, {"open_time": 1633575600000, "open": 55080.0, "high": 55196.94, "low": 54739.28, "close": 54828.61, "volume": 9.967006, "close_time": 1633579199999}, {"open_time": 1633579200000, "open": 54783.44, "high": 55226.66, "low": 54783.44, "close": 55072.8, "volume": 5.08353, "close_time": 1633582799999}, {"open_time": 1633582800000, "open": 55059.98, "high": 55059.98, "low": 54584.35, "close": 54742.57, "volume": 10.030681, "close_time": 1633586399999}, {"open_time": 1633586400000, "open": 54717.95, "high": 54938.16, "low": 54400.0, "close": 54491.02, "volume": 4.215711, "close_time": 1633589999999}, {"open_time": 1633590000000, "open": 54515.0, "high": 54790.92, "low": 54260.15, "close": 54772.59, "volume": 17.537108, "close_time": 1633593599999}, {"open_time": 1633593600000, "open": 54744.95, "high": 54777.22, "low": 54423.08, "close": 54524.05, "volume": 3.219503, "close_time": 1633597199999}, {"open_time": 1633597200000, "open": 54520.37, "high": 54539.5, "low": 53802.51, "close": 54300.0, "volume": 17.417002, "close_time": 1633600799999}, {"open_time": 1633600800000, "open": 54304.38, "high": 54412.89, "low": 53817.56, "close": 53928.44, "volume": 8.18186, "close_time": 1633604399999}, {"open_time": 1633604400000, "open": 53991.77, "high": 54358.97, "low": 53899.2, "close": 54310.25, "volume": 5.633948, "close_time": 1633607999999}, {"open_time": 1633608000000, "open": 54289.11, "high": 54358.97, "low": 53636.03, "close": 53958.13, "volume": 16.173825, "close_time": 1633611599999}, {"open_time": 1633611600000, "open": 53974.31, "high": 54682.68, "low": 53796.87, "close": 54575.2, "volume": 9.417922, "close_time": 1633615199999}, {"open_time": 1633615200000, "open": 54597.77, "high": 54682.43, "low": 53372.79, "close": 53772.95, "volume": 28.828311, "close_time": 1633618799999}, {"open_time": 1633618800000, "open": 53770.25, "high": 54209.91, "low": 53692.58, "close": 53892.97, "volume": 9.158121, "close_time": 1633622399999}, {"open_time": 1633622400000, "open": 53898.41, "high": 54300.0, "low": 53433.06, "close": 54151.8, "volume": 21.602277, "close_time": 1633625999999}, {"open_time": 1633626000000, "open": 54132.16, "high": 54330.62, "low": 54010.8, "close": 54188.24, "volume": 6.450734, "close_time": 1633629599999}, {"open_time": 1633629600000, "open": 54185.53, "high": 54212.55, "low": 53837.83, "close": 53905.56, "volume": 8.320431, "close_time": 1633633199999}, {"open_time": 1633633200000, "open": 53928.68, "high": 54143.04, "low": 53883.69, "close": 53945.13, "volume": 4.669072, "close_time": 1633636799999}, {"open_time": 1633636800000, "open": 53988.85, "high": 54325.56, "low": 53902.78, "close": 54147.04, "volume": 6.523434, "close_time": 1633640399999}, {"open_time": 1633640400000, "open": 54179.16, "high": 54534.66, "low": 54062.03, "close": 54277.58, "volume": 3.791725, "close_time": 1633643999999}, {"open_time": 1633644000000, "open": 54259.82, "high": 54669.15, "low": 53764.55, "close": 53887.64, "volume": 11.590341, "close_time": 1633647599999}, {"open_time": 1633647600000, "open": 53893.04, "high": 53947.35, "low": 53614.14, "close": 53759.47, "volume": 42.143237, "close_time": 1633651199999}, {"open_time": 1633651200000, "open": 53786.77, "high": 54232.98, "low": 53741.81, "close": 54114.44, "volume": 7.261479, "close_time": 1633654799999}, {"open_time": 1633654800000, "open": 54114.44, "high": 54386.36, "low": 54064.8, "close": 54277.93, "volume": 3.149239, "close_time": 1633658399999}, {"open_time": 1633658400000, "open": 54275.23, "high": 54412.89, "low": 53791.18, "close": 53798.93, "volume": 4.667592, "close_time": 1633661999999}, {"open_time": 1633662000000, "open": 53851.85, "high": 53925.72, "low": 53718.4, "close": 53813.52, "volume": 2.088071, "close_time": 1633665599999}, {"open_time": 1633665600000, "open": 53796.04, "high": 53950.51, "low": 53772.57, "close": 53876.64, "volume": 1.933011, "close_time": 1633669199999}, {"open_time": 1633669200000, "open": 53876.64, "high": 54159.66, "low": 53626.09, "close": 54108.3, "volume": 4.718218, "close_time": 1633672799999}, {"open_time": 1633672800000, "open": 54176.39, "high": 54260.7, "low": 54023.06, "close": 54147.47, "volume": 1.710061, "close_time": 1633676399999}, {"open_time": 1633676400000, "open": 54114.38, "high": 54968.3, "low": 54000.0, "close": 54815.9, "volume": 16.658767, "close_time": 1633679999999}, {"open_time": 1633680000000, "open": 54844.67, "high": 56108.63, "low": 54750.7, "close": 55814.8, "volume": 30.048953, "close_time": 1633683599999}, {"open_time": 1633683600000, "open": 55826.53, "high": 55889.44, "low": 55115.71, "close": 55224.58, "volume": 18.665883, "close_time": 1633687199999}, {"open_time": 1633687200000, "open": 55218.04, "high": 55562.64, "low": 55186.2, "close": 55478.22, "volume": 4.131653, "close_time": 1633690799999}, {"open_time": 1633690800000, "open": 55533.29, "high": 55596.54, "low": 55142.36, "close": 55252.47, "volume": 5.945666, "close_time": 1633694399999}, {"open_time": 1633694400000, "open": 55251.92, "high": 55264.78, "low": 54526.31, "close": 54848.5, "volume": 11.494383, "close_time": 1633697999999}, {"open_time": 1633698000000, "open": 54830.59, "high": 54913.74, "low": 54069.0, "close": 54182.44, "volume": 17.212597, "close_time": 1633701599999}, {"open_time": 1633701600000, "open": 54163.47, "high": 54703.34, "low": 54148.61, "close": 54621.26, "volume": 9.481447, "close_time": 1633705199999}, {"open_time": 1633705200000, "open": 54587.93, "high": 54775.86, "low": 54044.19, "close": 54318.61, "volume": 11.93847, "close_time": 1633708799999}, {"open_time": 1633708800000, "open": 54339.09, "high": 54502.44, "low": 54055.78, "close": 54283.11, "volume": 9.718564, "close_time": 1633712399999}, {"open_time": 1633712400000, "open": 54319.93, "high": 54476.63, "low": 54137.52, "close": 54279.01, "volume": 11.013049, "close_time": 1633715999999}, {"open_time": 1633716000000, "open": 54265.92, "high": 54643.51, "low": 54232.61, "close": 54504.99, "volume": 6.052765, "close_time": 1633719599999}, {"open_time": 1633719600000, "open": 54516.7, "high": 54720.16, "low": 54266.34, "close": 54681.81, "volume": 7.446673, "close_time": 1633723199999}, {"open_time": 1633723200000, "open": 54670.48, "high": 54770.74, "low": 53764.53, "close": 54009.22, "volume": 5.93407, "close_time": 1633726799999}, {"open_time": 1633726800000, "open": 53980.83, "high": 54306.47, "low": 53897.14, "close": 54173.07, "volume": 3.078595, "close_time": 1633730399999}, {"open_time": 1633730400000, "open": 54140.79, "high": 54260.54, "low": 54022.58, "close": 54106.44, "volume": 3.826156, "close_time": 1633733999999}, {"open_time": 1633734000000, "open": 54036.83, "high": 54130.7, "low": 53783.35, "close": 53931.59, "volume": 4.590496, "close_time": 1633737599999}, {"open_time": 1633737600000, "open": 53974.27, "high": 54285.73, "low": 53673.33, "close": 54263.32, "volume": 4.22972, "close_time": 1633741199999}, {"open_time": 1633741200000, "open": 54261.31, "high": 54313.47, "low": 53865.18, "close": 53986.32, "volume": 1.847483, "close_time": 1633744799999}, {"open_time": 1633744800000, "open": 53990.0, "high": 54196.9, "low": 53835.03, "close": 54111.92, "volume": 2.578128, "close_time": 1633748399999}, {"open_time": 1633748400000, "open": 54128.88, "high": 54745.63, "low": 54121.84, "close": 54574.27, "volume": 4.285205, "close_time": 1633751999999}, {"open_time": 1633752000000, "open": 54574.24, "high": 54722.34, "low": 54499.15, "close": 54686.72, "volume": 2.230075, "close_time": 1633755599999}, {"open_time": 1633755600000, "open": 54686.72, "high": 54713.68, "low": 54376.1, "close": 54588.19, "volume": 3.474367, "close_time": 1633759199999}, {"open_time": 1633759200000, "open": 54611.32, "high": 55149.45, "low": 54611.32, "close": 54885.02, "volume": 12.355093, "close_time": 1633762799999}, {"open_time": 1633762800000, "open": 54855.52, "high": 55036.23, "low": 54700.4, "close": 54912.96, "volume": 3.149753, "close_time": 1633766399999}, {"open_time": 1633766400000, "open": 54931.91, "high": 55059.13, "low": 54532.29, "close": 54713.01, "volume": 2.065765, "close_time": 1633769999999}, {"open_time": 1633770000000, "open": 54747.61, "high": 54918.73, "low": 54492.42, "close": 54918.73, "volume": 2.342328, "close_time": 1633773599999}, {"open_time": 1633773600000, "open": 54926.64, "high": 54977.27, "low": 54584.62, "close": 54892.83, "volume": 3.354319, "close_time": 1633777199999}, {"open_time": 1633777200000, "open": 54881.53, "high": 55326.8, "low": 54798.04, "close": 54800.17, "volume": 9.756141, "close_time": 1633780799999}, {"open_time": 1633780800000, "open": 54881.65, "high": 55166.67, "low": 54848.9, "close": 54990.67, "volume": 2.19349, "close_time": 1633784399999}, {"open_time": 1633784400000, "open": 54992.17, "high": 55469.69, "low": 54942.82, "close": 55207.44, "volume": 5.123196, "close_time": 1633787999999}, {"open_time": 1633788000000, "open": 55255.62, "high": 55317.85, "low": 55055.35, "close": 55128.17, "volume": 2.484, "close_time": 1633791599999}, {"open_time": 1633791600000, "open": 55151.75, "high": 55182.41, "low": 54883.32, "close": 54954.9, "volume": 3.726561, "close_time": 1633795199999}, {"open_time": 1633795200000, "open": 54989.95, "high": 55113.78, "low": 54683.54, "close": 54788.3, "volume": 7.444555, "close_time": 1633798799999}, {"open_time": 1633798800000, "open": 54822.13, "high": 54940.44, "low": 54734.69, "close": 54906.43, "volume": 1.513073, "close_time": 1633802399999}, {"open_time": 1633802400000, "open": 54890.99, "high": 55120.0, "low": 54744.9, "close": 54886.27, "volume": 7.72854, "close_time": 1633805999999}, {"open_time": 1633806000000, "open": 54925.81, "high": 54935.88, "low": 54606.08, "close": 54671.2, "volume": 1.45916, "close_time": 1633809599999}, {"open_time": 1633809600000, "open": 54663.04, "high": 54663.06, "low": 54331.83, "close": 54625.59, "volume": 3.79955, "close_time": 1633813199999}, {"open_time": 1633813200000, "open": 54645.04, "high": 54859.45, "low": 54555.56, "close": 54853.03, "volume": 2.957155, "close_time": 1633816799999}, {"open_time": 1633816800000, "open": 54832.88, "high": 54962.0, "low": 54753.49, "close": 54922.39, "volume": 2.125393, "close_time": 1633820399999}, {"open_time": 1633820400000, "open": 54891.12, "high": 55158.43, "low": 54869.58, "close": 54909.73, "volume": 2.160426, "close_time": 1633823999999}, {"open_time": 1633824000000, "open": 54929.4, "high": 55185.34, "low": 54813.02, "close": 54927.93, "volume": 2.482581, "close_time": 1633827599999}, {"open_time": 1633827600000, "open": 54897.95, "high": 54937.72, "low": 54379.89, "close": 54383.23, "volume": 8.078903, "close_time": 1633831199999}, {"open_time": 1633831200000, "open": 54373.22, "high": 54751.04, "low": 54106.64, "close": 54610.0, "volume": 3.956073, "close_time": 1633834799999}, {"open_time": 1633834800000, "open": 54610.32, "high": 55174.81, "low": 54582.03, "close": 55039.86, "volume": 5.89287, "close_time": 1633838399999}, {"open_time": 1633838400000, "open": 55111.86, "high": 55992.61, "low": 54865.54, "close": 55877.34, "volume": 17.381039, "close_time": 1633841999999}, {"open_time": 1633842000000, "open": 55877.55, "high": 56079.31, "low": 55398.61, "close": 55664.77, "volume": 10.937329, "close_time": 1633845599999}, {"open_time": 1633845600000, "open": 55665.39, "high": 55822.85, "low": 55500.0, "close": 55600.81, "volume": 4.389931, "close_time": 1633849199999}, {"open_time": 1633849200000, "open": 55637.66, "high": 55766.3, "low": 55433.06, "close": 55620.1, "volume": 2.041324, "close_time": 1633852799999}, {"open_time": 1633852800000, "open": 55700.4, "high": 55898.92, "low": 55545.88, "close": 55545.88, "volume": 2.285829, "close_time": 1633856399999}, {"open_time": 1633856400000, "open": 55549.54, "high": 55575.24, "low": 54814.81, "close": 54989.64, "volume": 12.646555, "close_time": 1633859999999}, {"open_time": 1633860000000, "open": 54977.65, "high": 55122.31, "low": 54703.06, "close": 55032.67, "volume": 4.197941, "close_time": 1633863599999}, {"open_time": 1633863600000, "open": 55000.58, "high": 55301.63, "low": 54808.09, "close": 55137.7, "volume": 2.13697, "close_time": 1633867199999}, {"open_time": 1633867200000, "open": 55189.25, "high": 55212.75, "low": 54744.9, "close": 54905.2, "volume": 2.251015, "close_time": 1633870799999}, {"open_time": 1633870800000, "open": 54936.03, "high": 55307.57, "low": 54644.21, "close": 55207.89, "volume": 4.568831, "close_time": 1633874399999}, {"open_time": 1633874400000, "open": 55228.07, "high": 55442.86, "low": 55135.52, "close": 55155.11, "volume": 1.43653, "close_time": 1633877999999}, {"open_time": 1633878000000, "open": 55111.1, "high": 55540.85, "low": 55000.83, "close": 55368.87, "volume": 5.053491, "close_time": 1633881599999}, {"open_time": 1633881600000, "open": 55395.87, "high": 55468.72, "low": 55171.59, "close": 55468.71, "volume": 2.849718, "close_time": 1633885199999}, {"open_time": 1633885200000, "open": 55463.33, "high": 55463.33, "low": 55016.07, "close": 55308.69, "volume": 3.797308, "close_time": 1633888799999}, {"open_time": 1633888800000, "open": 55322.44, "high": 55385.99, "low": 55059.79, "close": 55281.3, "volume": 1.60324, "close_time": 1633892399999}, {"open_time": 1633892400000, "open": 55352.94, "high": 55510.84, "low": 55215.21, "close": 55510.84, "volume": 4.084063, "close_time": 1633895999999}, {"open_time": 1633896000000, "open": 55439.36, "high": 56517.37, "low": 55223.22, "close": 55370.1, "volume": 27.039306, "close_time": 1633899599999}, {"open_time": 1633899600000, "open": 55406.76, "high": 55448.37, "low": 54428.73, "close": 54813.44, "volume": 13.41879, "close_time": 1633903199999}, {"open_time": 1633903200000, "open": 54794.12, "high": 54952.09, "low": 54582.76, "close": 54904.75, "volume": 8.743955, "close_time": 1633906799999}, {"open_time": 1633906800000, "open": 54904.75, "high": 54950.0, "low": 54318.35, "close": 54632.2, "volume": 8.286422, "close_time": 1633910399999}, {"open_time": 1633910400000, "open": 54650.0, "high": 55213.86, "low": 54425.55, "close": 55155.63, "volume": 9.898818, "close_time": 1633913999999}, {"open_time": 1633914000000, "open": 55141.81, "high": 55617.64, "low": 55074.41, "close": 55353.97, "volume": 12.392472, "close_time": 1633917599999}, {"open_time": 1633917600000, "open": 55353.97, "high": 55795.23, "low": 55307.92, "close": 55795.23, "volume": 2.67785, "close_time": 1633921199999}, {"open_time": 1633921200000, "open": 55795.23, "high": 56735.97, "low": 55665.54, "close": 56482.16, "volume": 15.974357, "close_time": 1633924799999}, {"open_time": 1633924800000, "open": 56492.96, "high": 56719.61, "low": 56360.56, "close": 56447.86, "volume": 5.740382, "close_time": 1633928399999}, {"open_time": 1633928400000, "open": 56473.76, "high": 56545.68, "low": 56154.8, "close": 56495.8, "volume": 5.604273, "close_time": 1633931999999}, {"open_time": 1633932000000, "open": 56511.8, "high": 56748.12, "low": 56485.29, "close": 56659.94, "volume": 6.261616, "close_time": 1633935599999}, {"open_time": 1633935600000, "open": 56687.35, "high": 57043.99, "low": 56549.08, "close": 56785.77, "volume": 12.03929, "close_time": 1633939199999}, {"open_time": 1633939200000, "open": 56806.51, "high": 56874.74, "low": 56316.45, "close": 56576.24, "volume": 9.261881, "close_time": 1633942799999}, {"open_time": 1633942800000, "open": 56540.4, "high": 56731.98, "low": 56411.76, "close": 56475.43, "volume": 2.951676, "close_time": 1633946399999}, {"open_time": 1633946400000, "open": 56505.25, "high": 56541.0, "low": 56169.15, "close": 56200.78, "volume": 4.644981, "close_time": 1633949999999}, {"open_time": 1633950000000, "open": 56207.78, "high": 56652.66, "low": 55687.98, "close": 56407.49, "volume": 9.738399, "close_time": 1633953599999}, {"open_time": 1633953600000, "open": 56424.56, "high": 56538.25, "low": 56108.88, "close": 56446.88, "volume": 4.642027, "close_time": 1633957199999}, {"open_time": 1633957200000, "open": 56481.25, "high": 57421.15, "low": 56481.25, "close": 57274.7, "volume": 14.673973, "close_time": 1633960799999}, {"open_time": 1633960800000, "open": 57316.48, "high": 57655.1, "low": 57041.66, "close": 57435.93, "volume": 11.351029, "close_time": 1633964399999}, {"open_time": 1633964400000, "open": 57433.63, "high": 57583.57, "low": 57205.88, "close": 57509.84, "volume": 4.213058, "close_time": 1633967999999}, {"open_time": 1633968000000, "open": 57509.84, "high": 57764.74, "low": 57221.39, "close": 57315.43, "volume": 10.317816, "close_time": 1633971599999}, {"open_time": 1633971600000, "open": 57302.97, "high": 57543.41, "low": 57185.45, "close": 57398.94, "volume": 6.819173, "close_time": 1633975199999}, {"open_time": 1633975200000, "open": 57398.94, "high": 57550.0, "low": 57302.84, "close": 57384.34, "volume": 3.256539, "close_time": 1633978799999}, {"open_time": 1633978800000, "open": 57377.95, "high": 57828.75, "low": 57377.95, "close": 57509.18, "volume": 7.986144, "close_time": 1633982399999}, {"open_time": 1633982400000, "open": 57457.86, "high": 57457.86, "low": 56794.89, "close": 57326.71, "volume": 18.297454, "close_time": 1633985999999}, {"open_time": 1633986000000, "open": 57312.7, "high": 57413.82, "low": 56986.62, "close": 57161.2, "volume": 4.844689, "close_time": 1633989599999}, {"open_time": 1633989600000, "open": 57142.09, "high": 57331.46, "low": 57067.31, "close": 57197.13, "volume": 5.542301, "close_time": 1633993199999}, {"open_time": 1633993200000, "open": 57171.74, "high": 57508.8, "low": 57087.06, "close": 57472.39, "volume": 7.020747, "close_time": 1633996799999}, {"open_time": 1633996800000, "open": 57452.25, "high": 57467.74, "low": 56603.96, "close": 56916.28, "volume": 13.12769, "close_time": 1634000399999}, {"open_time": 1634000400000, "open": 56911.47, "high": 57145.72, "low": 56726.74, "close": 57079.4, "volume": 4.430057, "close_time": 1634003999999}, {"open_time": 1634004000000, "open": 57050.71, "high": 57151.14, "low": 56666.62, "close": 56764.73, "volume": 4.552896, "close_time": 1634007599999}, {"open_time": 1634007600000, "open": 56773.52, "high": 56773.52, "low": 56392.71, "close": 56684.64, "volume": 9.241349, "close_time": 1634011199999}, {"open_time": 1634011200000, "open": 56688.2, "high": 57091.03, "low": 56584.63, "close": 56962.09, "volume": 4.309486, "close_time": 1634014799999}, {"open_time": 1634014800000, "open": 56949.36, "high": 57667.6, "low": 56596.51, "close": 57411.43, "volume": 12.351456, "close_time": 1634018399999}, {"open_time": 1634018400000, "open": 57418.34, "high": 57637.56, "low": 57045.45, "close": 57217.45, "volume": 7.39371, "close_time": 1634021999999}, {"open_time": 1634022000000, "open": 57203.22, "high": 57445.16, "low": 57166.61, "close": 57328.45, "volume": 2.22026, "close_time": 1634025599999}, {"open_time": 1634025600000, "open": 57358.91, "high": 57600.0, "low": 57267.75, "close": 57459.43, "volume": 4.106008, "close_time": 1634029199999}, {"open_time": 1634029200000, "open": 57441.32, "high": 57513.05, "low": 56773.0, "close": 57018.8, "volume": 5.450058, "close_time": 1634032799999}, {"open_time": 1634032800000, "open": 56918.82, "high": 57242.69, "low": 56667.71, "close": 57169.33, "volume": 8.22613, "close_time": 1634036399999}, {"open_time": 1634036400000, "open": 57166.22, "high": 57382.45, "low": 57029.19, "close": 57223.17, "volume": 3.015121, "close_time": 1634039999999}, {"open_time": 1634040000000, "open": 57285.52, "high": 57300.62, "low": 56781.6, "close": 56897.73, "volume": 37.950389, "close_time": 1634043599999}, {"open_time": 1634043600000, "open": 56897.73, "high": 57435.89, "low": 56857.14, "close": 56941.17, "volume": 43.135406, "close_time": 1634047199999}, {"open_time": 1634047200000, "open": 56921.2, "high": 57115.38, "low": 56138.35, "close": 56370.0, "volume": 16.241249, "close_time": 1634050799999}, {"open_time": 1634050800000, "open": 56369.53, "high": 56601.61, "low": 56000.0, "close": 56310.13, "volume": 10.899162, "close_time": 1634054399999}, {"open_time": 1634054400000, "open": 56276.76, "high": 56372.17, "low": 55793.42, "close": 55916.65, "volume": 12.636914, "close_time": 1634057999999}, {"open_time": 1634058000000, "open": 55965.46, "high": 56042.97, "low": 55535.7, "close": 55902.0, "volume": 18.685097, "close_time": 1634061599999}, {"open_time": 1634061600000, "open": 55957.77, "high": 55960.55, "low": 55551.02, "close": 55631.1, "volume": 4.102663, "close_time": 1634065199999}, {"open_time": 1634065200000, "open": 55542.19, "high": 55865.96, "low": 55186.5, "close": 55313.42, "volume": 9.645723, "close_time": 1634068799999}, {"open_time": 1634068800000, "open": 55296.54, "high": 55586.24, "low": 53918.36, "close": 55366.72, "volume": 47.551473, "close_time": 1634072399999}, {"open_time": 1634072400000, "open": 55374.93, "high": 56059.96, "low": 55103.02, "close": 56040.81, "volume": 10.315636, "close_time": 1634075999999}, {"open_time": 1634076000000, "open": 56071.42, "high": 56408.59, "low": 56040.81, "close": 56387.7, "volume": 7.455111, "close_time": 1634079599999}, {"open_time": 1634079600000, "open": 56407.41, "high": 56527.2, "low": 55946.16, "close": 56008.43, "volume": 7.341534, "close_time": 1634083199999}, {"open_time": 1634083200000, "open": 55994.38, "high": 56553.1, "low": 55857.59, "close": 56458.31, "volume": 9.825652, "close_time": 1634086799999}, {"open_time": 1634086800000, "open": 56485.18, "high": 56603.29, "low": 56118.4, "close": 56287.28, "volume": 13.079625, "close_time": 1634090399999}, {"open_time": 1634090400000, "open": 56298.96, "high": 56442.58, "low": 56223.0, "close": 56416.63, "volume": 9.772713, "close_time": 1634093999999}, {"open_time": 1634094000000, "open": 56439.39, "high": 56454.54, "low": 56250.68, "close": 56263.61, "volume": 2.658745, "close_time": 1634097599999}, {"open_time": 1634097600000, "open": 56266.31, "high": 56367.72, "low": 56040.81, "close": 56061.8, "volume": 6.220847, "close_time": 1634101199999}, {"open_time": 1634101200000, "open": 56094.98, "high": 56211.64, "low": 54977.27, "close": 55002.52, "volume": 19.416933, "close_time": 1634104799999}, {"open_time": 1634104800000, "open": 54974.32, "high": 55547.18, "low": 54710.2, "close": 55371.28, "volume": 17.091864, "close_time": 1634108399999}, {"open_time": 1634108400000, "open": 55344.44, "high": 55444.22, "low": 54577.99, "close": 54617.8, "volume": 11.604375, "close_time": 1634111999999}, {"open_time": 1634112000000, "open": 54625.34, "high": 55285.71, "low": 54467.86, "close": 54608.32, "volume": 32.78864, "close_time": 1634115599999}, {"open_time": 1634115600000, "open": 54604.74, "high": 54928.87, "low": 54243.01, "close": 54888.8, "volume": 13.103106, "close_time": 1634119199999}, {"open_time": 1634119200000, "open": 54883.27, "high": 55135.8, "low": 54408.16, "close": 54649.05, "volume": 7.256042, "close_time": 1634122799999}, {"open_time": 1634122800000, "open": 54644.19, "high": 55221.69, "low": 54500.0, "close": 55194.86, "volume": 9.748603, "close_time": 1634126399999}, {"open_time": 1634126400000, "open": 55224.48, "high": 55341.43, "low": 54839.11, "close": 55067.47, "volume": 10.950858, "close_time": 1634129999999}, {"open_time": 1634130000000, "open": 55033.07, "high": 55234.22, "low": 54808.45, "close": 54878.81, "volume": 7.716867, "close_time": 1634133599999}, {"open_time": 1634133600000, "open": 54856.67, "high": 55890.34, "low": 54516.7, "close": 55789.13, "volume": 23.953337, "close_time": 1634137199999}, {"open_time": 1634137200000, "open": 55815.97, "high": 56429.83, "low": 55815.97, "close": 56149.65, "volume": 13.254015, "close_time": 1634140799999}, {"open_time": 1634140800000, "open": 56154.79, "high": 57089.15, "low": 56090.16, "close": 56972.92, "volume": 23.833029, "close_time": 1634144399999}, {"open_time": 1634144400000, "open": 56979.21, "high": 57238.31, "low": 56772.9, "close": 56876.18, "volume": 15.431092, "close_time": 1634147999999}, {"open_time": 1634148000000, "open": 56891.42, "high": 57180.62, "low": 56685.79, "close": 56973.9, "volume": 13.546331, "close_time": 1634151599999}, {"open_time": 1634151600000, "open": 57037.65, "high": 57290.4, "low": 56957.67, "close": 57256.77, "volume": 7.061663, "close_time": 1634155199999}, {"open_time": 1634155200000, "open": 57290.76, "high": 57515.29, "low": 56636.29, "close": 56997.58, "volume": 33.753709, "close_time": 1634158799999}, {"open_time": 1634158800000, "open": 56997.58, "high": 57721.01, "low": 56929.51, "close": 57543.86, "volume": 13.242236, "close_time": 1634162399999}, {"open_time": 1634162400000, "open": 57593.23, "high": 57767.57, "low": 57334.44, "close": 57364.64, "volume": 4.79414, "close_time": 1634165999999}, {"open_time": 1634166000000, "open": 57419.23, "high": 57451.75, "low": 57195.02, "close": 57381.02, "volume": 10.694846, "close_time": 1634169599999}, {"open_time": 1634169600000, "open": 57374.38, "high": 57732.79, "low": 57150.0, "close": 57732.79, "volume": 11.765923, "close_time": 1634173199999}, {"open_time": 1634173200000, "open": 57712.93, "high": 58458.53, "low": 57637.11, "close": 58287.09, "volume": 41.09272, "close_time": 1634176799999}, {"open_time": 1634176800000, "open": 58317.2, "high": 58522.72, "low": 58081.45, "close": 58215.03, "volume": 20.118001, "close_time": 1634180399999}, {"open_time": 1634180400000, "open": 58245.47, "high": 58250.13, "low": 58030.13, "close": 58076.67, "volume": 5.819993, "close_time": 1634183999999}, {"open_time": 1634184000000, "open": 58078.06, "high": 58169.95, "low": 57697.41, "close": 57997.09, "volume": 5.651981, "close_time": 1634187599999}, {"open_time": 1634187600000, "open": 58000.0, "high": 58116.04, "low": 57798.59, "close": 57986.74, "volume": 3.231315, "close_time": 1634191199999}, {"open_time": 1634191200000, "open": 57970.12, "high": 58074.87, "low": 57495.41, "close": 57639.65, "volume": 14.775906, "close_time": 1634194799999}, {"open_time": 1634194800000, "open": 57671.1, "high": 57785.3, "low": 57338.19, "close": 57390.64, "volume": 5.12179, "close_time": 1634198399999}, {"open_time": 1634198400000, "open": 57378.8, "high": 57695.35, "low": 57378.8, "close": 57457.88, "volume": 3.368552, "close_time": 1634201999999}, {"open_time": 1634202000000, "open": 57444.0, "high": 57706.08, "low": 57215.14, "close": 57466.04, "volume": 6.479497, "close_time": 1634205599999}, {"open_time": 1634205600000, "open": 57373.8, "high": 57794.78, "low": 57255.83, "close": 57652.66, "volume": 7.21679, "close_time": 1634209199999}, {"open_time": 1634209200000, "open": 57652.66, "high": 58156.31, "low": 57562.87, "close": 57572.77, "volume": 9.304145, "close_time": 1634212799999}, {"open_time": 1634212800000, "open": 57575.65, "high": 57886.72, "low": 57410.04, "close": 57545.9, "volume": 10.893868, "close_time": 1634216399999}, {"open_time": 1634216400000, "open": 57581.84, "high": 57728.3, "low": 57309.4, "close": 57374.23, "volume": 10.668842, "close_time": 1634219999999}, {"open_time": 1634220000000, "open": 57387.21, "high": 57631.33, "low": 57250.02, "close": 57399.18, "volume": 8.489553, "close_time": 1634223599999}, {"open_time": 1634223600000, "open": 57399.18, "high": 57804.32, "low": 56974.8, "close": 57318.54, "volume": 19.577358, "close_time": 1634227199999}, {"open_time": 1634227200000, "open": 57315.2, "high": 57417.72, "low": 56984.12, "close": 57125.65, "volume": 8.304275, "close_time": 1634230799999}, {"open_time": 1634230800000, "open": 57125.65, "high": 57258.98, "low": 57072.47, "close": 57197.74, "volume": 2.336588, "close_time": 1634234399999}, {"open_time": 1634234400000, "open": 57160.65, "high": 58079.44, "low": 56838.93, "close": 58051.02, "volume": 25.668394, "close_time": 1634237999999}, {"open_time": 1634238000000, "open": 58002.83, "high": 58003.36, "low": 56854.02, "close": 57851.72, "volume": 23.048394, "close_time": 1634241599999}, {"open_time": 1634241600000, "open": 57854.61, "high": 57870.78, "low": 57414.53, "close": 57444.47, "volume": 5.340833, "close_time": 1634245199999}, {"open_time": 1634245200000, "open": 57464.49, "high": 57762.43, "low": 57417.77, "close": 57762.43, "volume": 2.0006, "close_time": 1634248799999}, {"open_time": 1634248800000, "open": 57740.83, "high": 57740.83, "low": 57456.58, "close": 57604.45, "volume": 4.170185, "close_time": 1634252399999}, {"open_time": 1634252400000, "open": 57621.23, "high": 57645.12, "low": 57210.78, "close": 57323.25, "volume": 3.415682, "close_time": 1634255999999}, {"open_time": 1634256000000, "open": 57335.18, "high": 57439.22, "low": 56986.29, "close": 57015.22, "volume": 6.949586, "close_time": 1634259599999}, {"open_time": 1634259600000, "open": 57050.65, "high": 57297.84, "low": 56868.66, "close": 57259.66, "volume": 8.454308, "close_time": 1634263199999}, {"open_time": 1634263200000, "open": 57293.11, "high": 59348.72, "low": 57104.55, "close": 59151.77, "volume": 65.971872, "close_time": 1634266799999}, {"open_time": 1634266800000, "open": 59109.96, "high": 59442.44, "low": 58870.48, "close": 59418.06, "volume": 24.704423, "close_time": 1634270399999}, {"open_time": 1634270400000, "open": 59437.88, "high": 59734.1, "low": 59154.56, "close": 59576.79, "volume": 19.849868, "close_time": 1634273999999}, {"open_time": 1634274000000, "open": 59636.18, "high": 60012.2, "low": 59389.2, "close": 59548.06, "volume": 30.236098, "close_time": 1634277599999}, {"open_time": 1634277600000, "open": 59580.33, "high": 59715.89, "low": 59375.9, "close": 59692.63, "volume": 6.619331, "close_time": 1634281199999}, {"open_time": 1634281200000, "open": 59640.22, "high": 59640.22, "low": 59200.0, "close": 59215.18, "volume": 7.128163, "close_time": 1634284799999}, {"open_time": 1634284800000, "open": 59250.06, "high": 59407.0, "low": 58689.8, "close": 58943.62, "volume": 12.48767, "close_time": 1634288399999}, {"open_time": 1634288400000, "open": 58945.93, "high": 59339.68, "low": 58762.42, "close": 59339.68, "volume": 4.507044, "close_time": 1634291999999}, {"open_time": 1634292000000, "open": 59391.44, "high": 59391.5, "low": 58897.1, "close": 59284.62, "volume": 8.701551, "close_time": 1634295599999}, {"open_time": 1634295600000, "open": 59299.45, "high": 59536.26, "low": 59205.63, "close": 59536.18, "volume": 5.461412, "close_time": 1634299199999}, {"open_time": 1634299200000, "open": 59533.2, "high": 59581.24, "low": 59218.17, "close": 59287.43, "volume": 6.209647, "close_time": 1634302799999}, {"open_time": 1634302800000, "open": 59261.86, "high": 60356.87, "low": 59250.0, "close": 59944.67, "volume": 27.09572, "close_time": 1634306399999}, {"open_time": 1634306400000, "open": 59950.37, "high": 60261.01, "low": 59640.0, "close": 60076.44, "volume": 29.0835, "close_time": 1634309999999}, {"open_time": 1634310000000, "open": 60118.48, "high": 60118.48, "low": 59664.22, "close": 60026.25, "volume": 27.517473, "close_time": 1634313599999}, {"open_time": 1634313600000, "open": 59994.78, "high": 61521.53, "low": 59991.17, "close": 61454.22, "volume": 43.533842, "close_time": 1634317199999}, {"open_time": 1634317200000, "open": 61480.14, "high": 61873.36, "low": 61089.7, "close": 61718.2, "volume": 40.083688, "close_time": 1634320799999}, {"open_time": 1634320800000, "open": 61782.75, "high": 61847.62, "low": 61533.55, "close": 61636.12, "volume": 16.60439, "close_time": 1634324399999}, {"open_time": 1634324400000, "open": 61647.68, "high": 61677.33, "low": 61228.3, "close": 61442.94, "volume": 9.121365, "close_time": 1634327999999}, {"open_time": 1634328000000, "open": 61461.55, "high": 62921.75, "low": 61044.73, "close": 62547.46, "volume": 122.093573, "close_time": 1634331599999}, {"open_time": 1634331600000, "open": 62543.44, "high": 62558.3, "low": 60700.19, "close": 61228.51, "volume": 24.458993, "close_time": 1634335199999}, {"open_time": 1634335200000, "open": 61211.04, "high": 61561.82, "low": 61211.04, "close": 61302.91, "volume": 13.585234, "close_time": 1634338799999}, {"open_time": 1634338800000, "open": 61288.77, "high": 61807.29, "low": 60937.75, "close": 61692.71, "volume": 8.019525, "close_time": 1634342399999}, {"open_time": 1634342400000, "open": 61705.9, "high": 61766.69, "low": 61200.0, "close": 61388.07, "volume": 12.075546, "close_time": 1634345999999}, {"open_time": 1634346000000, "open": 61387.53, "high": 61561.14, "low": 61207.09, "close": 61376.85, "volume": 5.218336, "close_time": 1634349599999}, {"open_time": 1634349600000, "open": 61376.85, "high": 61716.41, "low": 61136.36, "close": 61616.91, "volume": 10.17646, "close_time": 1634353199999}, {"open_time": 1634353200000, "open": 61631.31, "high": 61747.72, "low": 61380.43, "close": 61590.44, "volume": 4.78013, "close_time": 1634356799999}, {"open_time": 1634356800000, "open": 61656.41, "high": 62160.7, "low": 61551.67, "close": 61748.74, "volume": 9.148491, "close_time": 1634360399999}, {"open_time": 1634360400000, "open": 61730.73, "high": 62355.71, "low": 61730.73, "close": 62158.93, "volume": 12.231272, "close_time": 1634363999999}, {"open_time": 1634364000000, "open": 62054.4, "high": 62306.66, "low": 61860.23, "close": 61860.23, "volume": 4.166326, "close_time": 1634367599999}, {"open_time": 1634367600000, "open": 61860.23, "high": 61977.0, "low": 61590.1, "close": 61714.55, "volume": 6.263184, "close_time": 1634371199999}, {"open_time": 1634371200000, "open": 61761.88, "high": 62057.28, "low": 61455.72, "close": 61541.66, "volume": 12.051334, "close_time": 1634374799999}, {"open_time": 1634374800000, "open": 61541.51, "high": 61658.48, "low": 61403.02, "close": 61416.53, "volume": 3.841735, "close_time": 1634378399999}, {"open_time": 1634378400000, "open": 61442.88, "high": 61688.0, "low": 61343.26, "close": 61532.29, "volume": 4.139249, "close_time": 1634381999999}, {"open_time": 1634382000000, "open": 61527.14, "high": 61751.97, "low": 61450.0, "close": 61617.31, "volume": 3.72415, "close_time": 1634385599999}, {"open_time": 1634385600000, "open": 61600.0, "high": 61600.0, "low": 60479.89, "close": 60706.87, "volume": 26.134012, "close_time": 1634389199999}, {"open_time": 1634389200000, "open": 60661.39, "high": 61089.99, "low": 60539.59, "close": 61029.41, "volume": 8.336117, "close_time": 1634392799999}, {"open_time": 1634392800000, "open": 61012.51, "high": 61248.52, "low": 60775.95, "close": 60922.46, "volume": 9.293514, "close_time": 1634396399999}, {"open_time": 1634396400000, "open": 60898.97, "high": 61125.26, "low": 60659.2, "close": 60945.13, "volume": 5.490575, "close_time": 1634399999999}, {"open_time": 1634400000000, "open": 60935.28, "high": 61029.41, "low": 60519.28, "close": 60612.36, "volume": 8.87556, "close_time": 1634403599999}, {"open_time": 1634403600000, "open": 60646.14, "high": 60676.66, "low": 60152.52, "close": 60547.06, "volume": 11.421172, "close_time": 1634407199999}, {"open_time": 1634407200000, "open": 60578.8, "high": 61260.59, "low": 60502.02, "close": 61059.8, "volume": 14.002122, "close_time": 1634410799999}, {"open_time": 1634410800000, "open": 61077.98, "high": 61077.98, "low": 60818.18, "close": 60818.18, "volume": 4.262512, "close_time": 1634414399999}, {"open_time": 1634414400000, "open": 60849.63, "high": 61065.6, "low": 60558.69, "close": 61008.91, "volume": 6.105523, "close_time": 1634417999999}, {"open_time": 1634418000000, "open": 60997.9, "high": 61285.66, "low": 60684.83, "close": 60744.66, "volume": 5.065125, "close_time": 1634421599999}, {"open_time": 1634421600000, "open": 60681.91, "high": 60949.62, "low": 60506.03, "close": 60815.67, "volume": 3.373333, "close_time": 1634425199999}, {"open_time": 1634425200000, "open": 60795.4, "high": 61084.87, "low": 60734.93, "close": 60875.66, "volume": 3.275282, "close_time": 1634428799999}, {"open_time": 1634428800000, "open": 60882.41, "high": 61150.0, "low": 60468.05, "close": 60946.86, "volume": 16.30729, "close_time": 1634432399999}, {"open_time": 1634432400000, "open": 60884.67, "high": 61386.49, "low": 60882.35, "close": 61066.33, "volume": 9.185043, "close_time": 1634435999999}, {"open_time": 1634436000000, "open": 61101.05, "high": 61202.99, "low": 60869.3, "close": 61088.58, "volume": 6.258859, "close_time": 1634439599999}, {"open_time": 1634439600000, "open": 61088.54, "high": 61360.96, "low": 61058.08, "close": 61119.71, "volume": 6.602855, "close_time": 1634443199999}, {"open_time": 1634443200000, "open": 61076.74, "high": 61201.24, "low": 60902.85, "close": 60971.91, "volume": 3.691098, "close_time": 1634446799999}, {"open_time": 1634446800000, "open": 60925.92, "high": 60971.82, "low": 60633.69, "close": 60643.48, "volume": 9.268035, "close_time": 1634450399999}, {"open_time": 1634450400000, "open": 60663.97, "high": 60839.02, "low": 60570.04, "close": 60678.56, "volume": 3.140314, "close_time": 1634453999999}, {"open_time": 1634454000000, "open": 60652.89, "high": 60834.25, "low": 60320.67, "close": 60338.67, "volume": 5.534144, "close_time": 1634457599999}, {"open_time": 1634457600000, "open": 60352.53, "high": 60882.35, "low": 60352.53, "close": 60690.74, "volume": 3.884575, "close_time": 1634461199999}, {"open_time": 1634461200000, "open": 60663.39, "high": 61228.65, "low": 60626.96, "close": 61228.65, "volume": 5.235084, "close_time": 1634464799999}, {"open_time": 1634464800000, "open": 61248.52, "high": 61457.26, "low": 60937.97, "close": 61133.94, "volume": 7.116083, "close_time": 1634468399999}, {"open_time": 1634468400000, "open": 61127.7, "high": 61316.5, "low": 60933.59, "close": 60933.59, "volume": 3.682159, "close_time": 1634471999999}, {"open_time": 1634472000000, "open": 60962.65, "high": 60995.84, "low": 60708.57, "close": 60832.01, "volume": 5.687794, "close_time": 1634475599999}, {"open_time": 1634475600000, "open": 60838.56, "high": 61260.93, "low": 60660.24, "close": 60991.68, "volume": 9.335925, "close_time": 1634479199999}, {"open_time": 1634479200000, "open": 61029.41, "high": 61076.64, "low": 60775.95, "close": 61029.74, "volume": 3.991796, "close_time": 1634482799999}, {"open_time": 1634482800000, "open": 61002.87, "high": 61092.63, "low": 60480.58, "close": 60758.21, "volume": 8.185877, "close_time": 1634486399999}, {"open_time": 1634486400000, "open": 60761.83, "high": 61010.79, "low": 60671.16, "close": 61010.79, "volume": 6.331751, "close_time": 1634489999999}, {"open_time": 1634490000000, "open": 60966.29, "high": 61072.41, "low": 60812.64, "close": 61045.42, "volume": 3.902375, "close_time": 1634493599999}, {"open_time": 1634493600000, "open": 61036.75, "high": 61054.37, "low": 60861.93, "close": 60968.11, "volume": 4.09888, "close_time": 1634497199999}, {"open_time": 1634497200000, "open": 60992.81, "high": 60997.22, "low": 60400.0, "close": 60519.32, "volume": 7.986364, "close_time": 1634500799999}, {"open_time": 1634500800000, "open": 60500.09, "high": 60507.05, "low": 58950.0, "close": 59406.03, "volume": 72.863993, "close_time": 1634504399999}, {"open_time": 1634504400000, "open": 59397.29, "high": 60675.98, "low": 59300.0, "close": 60617.0, "volume": 15.383395, "close_time": 1634507999999}, {"open_time": 1634508000000, "open": 60646.26, "high": 61315.78, "low": 60639.89, "close": 61288.83, "volume": 27.135178, "close_time": 1634511599999}, {"open_time": 1634511600000, "open": 61270.11, "high": 61765.36, "low": 61182.5, "close": 61522.79, "volume": 19.519716, "close_time": 1634515199999}, {"open_time": 1634515200000, "open": 61558.1, "high": 62470.55, "low": 61416.16, "close": 62470.55, "volume": 37.334795, "close_time": 1634518799999}, {"open_time": 1634518800000, "open": 62473.48, "high": 62580.0, "low": 61944.27, "close": 62033.37, "volume": 20.600831, "close_time": 1634522399999}, {"open_time": 1634522400000, "open": 62195.11, "high": 62302.1, "low": 61947.12, "close": 62135.25, "volume": 11.201606, "close_time": 1634525999999}, {"open_time": 1634526000000, "open": 62108.18, "high": 62268.73, "low": 61892.27, "close": 62114.04, "volume": 9.125744, "close_time": 1634529599999}, {"open_time": 1634529600000, "open": 62095.61, "high": 62413.93, "low": 61994.78, "close": 62374.73, "volume": 7.579779, "close_time": 1634533199999}, {"open_time": 1634533200000, "open": 62402.29, "high": 62523.33, "low": 62257.38, "close": 62374.92, "volume": 6.425363, "close_time": 1634536799999}, {"open_time": 1634536800000, "open": 62360.01, "high": 62451.94, "low": 62137.33, "close": 62275.18, "volume": 6.888894, "close_time": 1634540399999}, {"open_time": 1634540400000, "open": 62255.61, "high": 62697.12, "low": 61797.49, "close": 61885.24, "volume": 14.323052, "close_time": 1634543999999}, {"open_time": 1634544000000, "open": 61928.92, "high": 62451.57, "low": 61509.16, "close": 61812.29, "volume": 23.380517, "close_time": 1634547599999}, {"open_time": 1634547600000, "open": 61774.03, "high": 62135.65, "low": 60626.73, "close": 61198.36, "volume": 21.48987, "close_time": 1634551199999}, {"open_time": 1634551200000, "open": 61221.99, "high": 61509.56, "low": 60651.97, "close": 61310.91, "volume": 19.924512, "close_time": 1634554799999}, {"open_time": 1634554800000, "open": 61310.91, "high": 61545.45, "low": 60705.68, "close": 60934.69, "volume": 15.408937, "close_time": 1634558399999}, {"open_time": 1634558400000, "open": 60934.69, "high": 61154.58, "low": 60294.11, "close": 60615.05, "volume": 26.19582, "close_time": 1634561999999}, {"open_time": 1634562000000, "open": 60612.02, "high": 61941.51, "low": 59887.66, "close": 61845.01, "volume": 40.596147, "close_time": 1634565599999}, {"open_time": 1634565600000, "open": 61865.56, "high": 62246.44, "low": 61624.05, "close": 62101.55, "volume": 20.493623, "close_time": 1634569199999}, {"open_time": 1634569200000, "open": 62101.55, "high": 62185.94, "low": 61691.96, "close": 61998.45, "volume": 13.234594, "close_time": 1634572799999}, {"open_time": 1634572800000, "open": 62016.95, "high": 62386.43, "low": 61494.83, "close": 61830.73, "volume": 19.444058, "close_time": 1634576399999}, {"open_time": 1634576400000, "open": 61799.07, "high": 62096.36, "low": 61714.29, "close": 61714.29, "volume": 6.969181, "close_time": 1634579999999}, {"open_time": 1634580000000, "open": 61711.58, "high": 62036.41, "low": 61681.75, "close": 61847.66, "volume": 4.580981, "close_time": 1634583599999}, {"open_time": 1634583600000, "open": 61844.57, "high": 61844.57, "low": 61039.0, "close": 61428.59, "volume": 14.714493, "close_time": 1634587199999}, {"open_time": 1634587200000, "open": 61448.28, "high": 61585.85, "low": 61109.33, "close": 61389.95, "volume": 5.994725, "close_time": 1634590799999}, {"open_time": 1634590800000, "open": 61347.1, "high": 61870.93, "low": 61089.71, "close": 61772.86, "volume": 5.037543, "close_time": 1634594399999}, {"open_time": 1634594400000, "open": 61771.12, "high": 62090.32, "low": 61606.54, "close": 62064.24, "volume": 3.893804, "close_time": 1634597999999}, {"open_time": 1634598000000, "open": 62090.32, "high": 62102.11, "low": 61834.85, "close": 62069.63, "volume": 8.874004, "close_time": 1634601599999}, {"open_time": 1634601600000, "open": 62035.82, "high": 62324.2, "low": 61820.08, "close": 61884.81, "volume": 20.265892, "close_time": 1634605199999}, {"open_time": 1634605200000, "open": 61864.25, "high": 62012.28, "low": 61667.79, "close": 61817.14, "volume": 16.936951, "close_time": 1634608799999}, {"open_time": 1634608800000, "open": 61848.99, "high": 61920.05, "low": 61689.86, "close": 61767.51, "volume": 4.953369, "close_time": 1634612399999}, {"open_time": 1634612400000, "open": 61765.64, "high": 62990.89, "low": 61719.56, "close": 62671.46, "volume": 41.17683, "close_time": 1634615999999}, {"open_time": 1634616000000, "open": 62608.77, "high": 62850.01, "low": 62268.91, "close": 62439.6, "volume": 14.115904, "close_time": 1634619599999}, {"open_time": 1634619600000, "open": 62440.7, "high": 62538.72, "low": 62321.44, "close": 62471.42, "volume": 10.21994, "close_time": 1634623199999}, {"open_time": 1634623200000, "open": 62496.22, "high": 62500.64, "low": 62000.0, "close": 62172.17, "volume": 7.30049, "close_time": 1634626799999}, {"open_time": 1634626800000, "open": 62205.88, "high": 62346.05, "low": 62011.63, "close": 62342.15, "volume": 5.149791, "close_time": 1634630399999}, {"open_time": 1634630400000, "open": 62318.96, "high": 62557.97, "low": 61777.77, "close": 62520.11, "volume": 12.037615, "close_time": 1634633999999}, {"open_time": 1634634000000, "open": 62523.66, "high": 62532.94, "low": 61915.88, "close": 62141.74, "volume": 6.028122, "close_time": 1634637599999}, {"open_time": 1634637600000, "open": 62124.38, "high": 62393.04, "low": 62053.74, "close": 62257.15, "volume": 5.572629, "close_time": 1634641199999}, {"open_time": 1634641200000, "open": 62232.99, "high": 62324.92, "low": 62100.74, "close": 62133.79, "volume": 2.686806, "close_time": 1634644799999}, {"open_time": 1634644800000, "open": 62131.92, "high": 62521.73, "low": 61994.85, "close": 62197.51, "volume": 10.416919, "close_time": 1634648399999}, {"open_time": 1634648400000, "open": 62227.41, "high": 63281.17, "low": 62071.2, "close": 62620.0, "volume": 63.763351, "close_time": 1634651999999}, {"open_time": 1634652000000, "open": 62650.18, "high": 62714.76, "low": 61361.15, "close": 62536.47, "volume": 37.427427, "close_time": 1634655599999}, {"open_time": 1634655600000, "open": 62549.25, "high": 62796.25, "low": 62329.0, "close": 62406.44, "volume": 23.039829, "close_time": 1634659199999}, {"open_time": 1634659200000, "open": 62385.12, "high": 63196.7, "low": 62321.11, "close": 63154.58, "volume": 20.480889, "close_time": 1634662799999}, {"open_time": 1634662800000, "open": 63197.83, "high": 63500.0, "low": 63042.29, "close": 63419.2, "volume": 24.892925, "close_time": 1634666399999}, {"open_time": 1634666400000, "open": 63395.42, "high": 63605.81, "low": 63101.63, "close": 63436.88, "volume": 26.918024, "close_time": 1634669999999}, {"open_time": 1634670000000, "open": 63442.6, "high": 64290.96, "low": 63437.0, "close": 64190.63, "volume": 45.349419, "close_time": 1634673599999}, {"open_time": 1634673600000, "open": 64190.63, "high": 64346.46, "low": 63829.54, "close": 64123.39, "volume": 70.899259, "close_time": 1634677199999}, {"open_time": 1634677200000, "open": 64099.05, "high": 64199.95, "low": 63689.71, "close": 64087.45, "volume": 18.237161, "close_time": 1634680799999}, {"open_time": 1634680800000, "open": 64089.28, "high": 64234.49, "low": 63846.12, "close": 64081.91, "volume": 36.844066, "close_time": 1634684399999}, {"open_time": 1634684400000, "open": 64081.91, "high": 64470.07, "low": 63992.85, "close": 64287.6, "volume": 11.285207, "close_time": 1634687999999}, {"open_time": 1634688000000, "open": 64300.48, "high": 64367.73, "low": 63979.44, "close": 64057.24, "volume": 11.746605, "close_time": 1634691599999}, {"open_time": 1634691600000, "open": 64059.84, "high": 64193.58, "low": 63728.33, "close": 63809.73, "volume": 11.676168, "close_time": 1634695199999}, {"open_time": 1634695200000, "open": 63836.0, "high": 63925.68, "low": 63723.45, "close": 63789.24, "volume": 6.98744, "close_time": 1634698799999}, {"open_time": 1634698800000, "open": 63789.24, "high": 64052.95, "low": 63789.24, "close": 63852.53, "volume": 12.266819, "close_time": 1634702399999}, {"open_time": 1634702400000, "open": 63866.01, "high": 64063.3, "low": 63788.84, "close": 64063.3, "volume": 4.043577, "close_time": 1634705999999}, {"open_time": 1634706000000, "open": 64030.88, "high": 64030.88, "low": 63511.28, "close": 63777.02, "volume": 5.973117, "close_time": 1634709599999}, {"open_time": 1634709600000, "open": 63786.72, "high": 64157.88, "low": 63699.5, "close": 63794.95, "volume": 5.546684, "close_time": 1634713199999}, {"open_time": 1634713200000, "open": 63794.95, "high": 64055.65, "low": 63758.66, "close": 64010.4, "volume": 4.399548, "close_time": 1634716799999}, {"open_time": 1634716800000, "open": 63960.81, "high": 64242.37, "low": 63946.92, "close": 64011.9, "volume": 5.343431, "close_time": 1634720399999}, {"open_time": 1634720400000, "open": 64014.7, "high": 64168.68, "low": 63855.35, "close": 64008.91, "volume": 3.657002, "close_time": 1634723999999}, {"open_time": 1634724000000, "open": 64012.12, "high": 64031.93, "low": 63770.44, "close": 63827.42, "volume": 6.98165, "close_time": 1634727599999}, {"open_time": 1634727600000, "open": 63817.22, "high": 63924.46, "low": 63715.84, "close": 63790.05, "volume": 3.989312, "close_time": 1634731199999}, {"open_time": 1634731200000, "open": 63791.97, "high": 66787.05, "low": 63763.38, "close": 64382.64, "volume": 59.154814, "close_time": 1634734799999}, {"open_time": 1634734800000, "open": 64388.65, "high": 66059.71, "low": 64165.39, "close": 66031.42, "volume": 55.343934, "close_time": 1634738399999}, {"open_time": 1634738400000, "open": 66054.11, "high": 67018.63, "low": 65741.4, "close": 66698.55, "volume": 52.707383, "close_time": 1634741999999}, {"open_time": 1634742000000, "open": 66696.75, "high": 66885.24, "low": 66326.67, "close": 66862.53, "volume": 27.789265, "close_time": 1634745599999}, {"open_time": 1634745600000, "open": 66862.53, "high": 66923.45, "low": 66376.75, "close": 66448.08, "volume": 22.916022, "close_time": 1634749199999}, {"open_time": 1634749200000, "open": 66472.08, "high": 66516.82, "low": 66122.4, "close": 66372.92, "volume": 8.85782, "close_time": 1634752799999}, {"open_time": 1634752800000, "open": 66349.23, "high": 66689.33, "low": 66320.6, "close": 66649.89, "volume": 5.515355, "close_time": 1634756399999}, {"open_time": 1634756400000, "open": 66647.82, "high": 66701.21, "low": 66161.3, "close": 66388.74, "volume": 11.700842, "close_time": 1634759999999}, {"open_time": 1634760000000, "open": 66401.24, "high": 66432.01, "low": 65662.0, "close": 65987.02, "volume": 18.567913, "close_time": 1634763599999}, {"open_time": 1634763600000, "open": 65992.94, "high": 66068.43, "low": 65569.85, "close": 65834.61, "volume": 7.50178, "close_time": 1634767199999}, {"open_time": 1634767200000, "open": 65818.18, "high": 66081.92, "low": 65484.95, "close": 65909.08, "volume": 8.810281, "close_time": 1634770799999}, {"open_time": 1634770800000, "open": 65868.2, "high": 66184.67, "low": 65864.7, "close": 66010.31, "volume": 6.73723, "close_time": 1634774399999}, {"open_time": 1634774400000, "open": 65991.72, "high": 66025.08, "low": 65563.0, "close": 65633.35, "volume": 18.965847, "close_time": 1634777999999}, {"open_time": 1634778000000, "open": 65633.24, "high": 65858.36, "low": 64641.99, "close": 64986.96, "volume": 49.518994, "close_time": 1634781599999}, {"open_time": 1634781600000, "open": 64979.98, "high": 65326.5, "low": 64110.27, "close": 64904.9, "volume": 52.387724, "close_time": 1634785199999}, {"open_time": 1634785200000, "open": 64923.45, "high": 65191.23, "low": 64439.31, "close": 65064.69, "volume": 22.829583, "close_time": 1634788799999}, {"open_time": 1634788800000, "open": 65078.77, "high": 65167.39, "low": 64627.39, "close": 65040.99, "volume": 10.104611, "close_time": 1634792399999}, {"open_time": 1634792400000, "open": 65032.9, "high": 65153.75, "low": 64824.37, "close": 64843.17, "volume": 6.910178, "close_time": 1634795999999}, {"open_time": 1634796000000, "open": 64816.13, "high": 65012.89, "low": 64166.66, "close": 64679.86, "volume": 15.279556, "close_time": 1634799599999}, {"open_time": 1634799600000, "open": 64694.73, "high": 65250.0, "low": 64443.18, "close": 65098.21, "volume": 8.342899, "close_time": 1634803199999}, {"open_time": 1634803200000, "open": 65079.3, "high": 66064.85, "low": 65057.67, "close": 65883.33, "volume": 16.385788, "close_time": 1634806799999}, {"open_time": 1634806800000, "open": 65892.39, "high": 66642.09, "low": 65892.39, "close": 66171.78, "volume": 23.1793, "close_time": 1634810399999}, {"open_time": 1634810400000, "open": 66148.12, "high": 66185.87, "low": 65595.0, "close": 65597.59, "volume": 14.680608, "close_time": 1634813999999}, {"open_time": 1634814000000, "open": 65597.59, "high": 65974.06, "low": 64186.52, "close": 64797.06, "volume": 72.351712, "close_time": 1634817599999}, {"open_time": 1634817600000, "open": 64815.73, "high": 65186.47, "low": 64388.88, "close": 65066.95, "volume": 15.521477, "close_time": 1634821199999}, {"open_time": 1634821200000, "open": 64993.03, "high": 65594.59, "low": 64695.5, "close": 64742.08, "volume": 8.433386, "close_time": 1634824799999}, {"open_time": 1634824800000, "open": 64752.7, "high": 64909.65, "low": 62965.0, "close": 63682.31, "volume": 34.588759, "close_time": 1634828399999}, {"open_time": 1634828400000, "open": 63601.92, "high": 63891.73, "low": 62097.62, "close": 63001.44, "volume": 39.675518, "close_time": 1634831999999}, {"open_time": 1634832000000, "open": 62963.4, "high": 63632.02, "low": 62711.84, "close": 62814.19, "volume": 21.774402, "close_time": 1634835599999}, {"open_time": 1634835600000, "open": 62749.72, "high": 63330.81, "low": 62449.11, "close": 62476.47, "volume": 17.089076, "close_time": 1634839199999}, {"open_time": 1634839200000, "open": 62479.5, "high": 63200.8, "low": 62479.5, "close": 62739.93, "volume": 15.657298, "close_time": 1634842799999}, {"open_time": 1634842800000, "open": 62703.92, "high": 63497.43, "low": 62629.13, "close": 62801.09, "volume": 13.124719, "close_time": 1634846399999}, {"open_time": 1634846400000, "open": 62784.12, "high": 63067.21, "low": 62382.9, "close": 62679.11, "volume": 21.396814, "close_time": 1634849999999}, {"open_time": 1634850000000, "open": 62645.37, "high": 63008.31, "low": 62237.31, "close": 62739.69, "volume": 6.523149, "close_time": 1634853599999}, {"open_time": 1634853600000, "open": 62721.27, "high": 63097.6, "low": 62415.22, "close": 62446.23, "volume": 6.232536, "close_time": 1634857199999}, {"open_time": 1634857200000, "open": 62466.42, "high": 62715.66, "low": 62003.91, "close": 62202.64, "volume": 16.260023, "close_time": 1634860799999}, {"open_time": 1634860800000, "open": 62202.64, "high": 62890.69, "low": 62140.37, "close": 62781.5, "volume": 30.381018, "close_time": 1634864399999}, {"open_time": 1634864400000, "open": 62759.55, "high": 63061.83, "low": 62557.18, "close": 62557.18, "volume": 12.60202, "close_time": 1634867999999}, {"open_time": 1634868000000, "open": 62548.45, "high": 63003.0, "low": 62537.74, "close": 62830.53, "volume": 6.50341, "close_time": 1634871599999}, {"open_time": 1634871600000, "open": 62827.65, "high": 63325.77, "low": 62827.65, "close": 63251.67, "volume": 9.08028, "close_time": 1634875199999}, {"open_time": 1634875200000, "open": 63246.46, "high": 63256.71, "low": 62870.45, "close": 63035.89, "volume": 4.178195, "close_time": 1634878799999}, {"open_time": 1634878800000, "open": 63050.0, "high": 63158.13, "low": 62793.11, "close": 63015.82, "volume": 6.542453, "close_time": 1634882399999}, {"open_time": 1634882400000, "open": 63014.23, "high": 63203.13, "low": 62481.35, "close": 62723.04, "volume": 6.485004, "close_time": 1634885999999}, {"open_time": 1634886000000, "open": 62737.99, "high": 63389.94, "low": 62627.74, "close": 63352.35, "volume": 8.896933, "close_time": 1634889599999}, {"open_time": 1634889600000, "open": 63392.78, "high": 63641.04, "low": 63248.13, "close": 63565.19, "volume": 8.038081, "close_time": 1634893199999}, {"open_time": 1634893200000, "open": 63580.93, "high": 63718.37, "low": 63174.94, "close": 63308.73, "volume": 6.542469, "close_time": 1634896799999}, {"open_time": 1634896800000, "open": 63326.06, "high": 63345.48, "low": 62891.52, "close": 63200.32, "volume": 3.827748, "close_time": 1634900399999}, {"open_time": 1634900400000, "open": 63226.9, "high": 63453.89, "low": 63173.59, "close": 63365.0, "volume": 2.738728, "close_time": 1634903999999}, {"open_time": 1634904000000, "open": 63376.8, "high": 63648.74, "low": 63151.43, "close": 63632.57, "volume": 5.680769, "close_time": 1634907599999}, {"open_time": 1634907600000, "open": 63648.74, "high": 63704.92, "low": 62341.44, "close": 62417.41, "volume": 15.772211, "close_time": 1634911199999}, {"open_time": 1634911200000, "open": 62417.41, "high": 62434.35, "low": 61156.52, "close": 61581.27, "volume": 59.887736, "close_time": 1634914799999}, {"open_time": 1634914800000, "open": 61594.13, "high": 61716.89, "low": 60510.16, "close": 60690.46, "volume": 37.65712, "close_time": 1634918399999}, {"open_time": 1634918400000, "open": 60672.95, "high": 61377.96, "low": 60022.06, "close": 61208.3, "volume": 58.388909, "close_time": 1634921999999}, {"open_time": 1634922000000, "open": 61133.22, "high": 61280.22, "low": 60508.02, "close": 60600.03, "volume": 19.930217, "close_time": 1634925599999}, {"open_time": 1634925600000, "open": 60568.37, "high": 60893.89, "low": 60230.72, "close": 60653.92, "volume": 15.063186, "close_time": 1634929199999}, {"open_time": 1634929200000, "open": 60571.62, "high": 61038.96, "low": 60354.16, "close": 61033.27, "volume": 13.272305, "close_time": 1634932799999}, {"open_time": 1634932800000, "open": 61019.39, "high": 61212.44, "low": 60717.04, "close": 60717.04, "volume": 8.701693, "close_time": 1634936399999}, {"open_time": 1634936400000, "open": 60732.6, "high": 60980.04, "low": 60152.52, "close": 60391.25, "volume": 7.205279, "close_time": 1634939999999}, {"open_time": 1634940000000, "open": 60373.24, "high": 60823.37, "low": 60321.32, "close": 60639.79, "volume": 5.075742, "close_time": 1634943599999}, {"open_time": 1634943600000, "open": 60650.0, "high": 60879.66, "low": 60650.0, "close": 60701.38, "volume": 2.828134, "close_time": 1634947199999}, {"open_time": 1634947200000, "open": 60666.1, "high": 61154.58, "low": 60370.44, "close": 61154.58, "volume": 6.995027, "close_time": 1634950799999}, {"open_time": 1634950800000, "open": 61148.79, "high": 61222.22, "low": 60868.94, "close": 61036.85, "volume": 3.708027, "close_time": 1634954399999}, {"open_time": 1634954400000, "open": 61025.94, "high": 61227.41, "low": 60989.55, "close": 61143.52, "volume": 3.326204, "close_time": 1634957999999}, {"open_time": 1634958000000, "open": 61166.88, "high": 61252.46, "low": 61035.19, "close": 61222.73, "volume": 1.50161, "close_time": 1634961599999}, {"open_time": 1634961600000, "open": 61257.19, "high": 61557.79, "low": 61030.69, "close": 61217.71, "volume": 9.128574, "close_time": 1634965199999}, {"open_time": 1634965200000, "open": 61188.64, "high": 61243.53, "low": 60872.97, "close": 60955.96, "volume": 3.753414, "close_time": 1634968799999}, {"open_time": 1634968800000, "open": 61006.53, "high": 61106.98, "low": 60778.83, "close": 61022.89, "volume": 2.932402, "close_time": 1634972399999}, {"open_time": 1634972400000, "open": 61074.11, "high": 61090.0, "low": 60727.49, "close": 60895.91, "volume": 2.621759, "close_time": 1634975999999}, {"open_time": 1634976000000, "open": 60894.8, "high": 61138.52, "low": 60894.8, "close": 61091.09, "volume": 2.674713, "close_time": 1634979599999}, {"open_time": 1634979600000, "open": 61094.85, "high": 61127.23, "low": 60339.25, "close": 60685.58, "volume": 3.28363, "close_time": 1634983199999}, {"open_time": 1634983200000, "open": 60672.68, "high": 60773.26, "low": 60090.38, "close": 60120.75, "volume": 4.316838, "close_time": 1634986799999}, {"open_time": 1634986800000, "open": 60128.74, "high": 61701.01, "low": 59602.68, "close": 61532.91, "volume": 36.592598, "close_time": 1634990399999}, {"open_time": 1634990400000, "open": 61559.53, "high": 61729.12, "low": 61315.05, "close": 61521.53, "volume": 5.645805, "close_time": 1634993999999}, {"open_time": 1634994000000, "open": 61523.77, "high": 61699.83, "low": 61201.49, "close": 61347.5, "volume": 8.016766, "close_time": 1634997599999}, {"open_time": 1634997600000, "open": 61345.72, "high": 61455.49, "low": 60969.3, "close": 61034.0, "volume": 4.962608, "close_time": 1635001199999}, {"open_time": 1635001200000, "open": 61057.26, "high": 61539.36, "low": 60727.49, "close": 61445.49, "volume": 7.616736, "close_time": 1635004799999}, {"open_time": 1635004800000, "open": 61474.18, "high": 61612.24, "low": 60958.4, "close": 61110.34, "volume": 14.015589, "close_time": 1635008399999}, {"open_time": 1635008400000, "open": 61106.03, "high": 61378.09, "low": 60970.94, "close": 61224.27, "volume": 5.543389, "close_time": 1635011999999}, {"open_time": 1635012000000, "open": 61253.38, "high": 61392.44, "low": 61115.29, "close": 61323.64, "volume": 3.472378, "close_time": 1635015599999}, {"open_time": 1635015600000, "open": 61308.5, "high": 61316.58, "low": 60915.43, "close": 61043.19, "volume": 1.991732, "close_time": 1635019199999}, {"open_time": 1635019200000, "open": 60989.83, "high": 61100.0, "low": 60842.49, "close": 61100.0, "volume": 2.554873, "close_time": 1635022799999}, {"open_time": 1635022800000, "open": 61111.53, "high": 61463.42, "low": 60942.1, "close": 61007.0, "volume": 3.842887, "close_time": 1635026399999}, {"open_time": 1635026400000, "open": 60985.47, "high": 61356.03, "low": 60978.28, "close": 61003.83, "volume": 3.291928, "close_time": 1635029999999}, {"open_time": 1635030000000, "open": 61003.83, "high": 61335.28, "low": 60916.64, "close": 61291.02, "volume": 4.926188, "close_time": 1635033599999}, {"open_time": 1635033600000, "open": 61312.35, "high": 61456.99, "low": 61071.75, "close": 61089.64, "volume": 5.507172, "close_time": 1635037199999}, {"open_time": 1635037200000, "open": 61068.7, "high": 61139.61, "low": 60945.44, "close": 61006.87, "volume": 2.981101, "close_time": 1635040799999}, {"open_time": 1635040800000, "open": 60995.25, "high": 61238.85, "low": 60835.45, "close": 61199.97, "volume": 7.484654, "close_time": 1635044399999}, {"open_time": 1635044400000, "open": 61178.3, "high": 61282.96, "low": 61101.48, "close": 61192.98, "volume": 2.781628, "close_time": 1635047999999}, {"open_time": 1635048000000, "open": 61235.02, "high": 61238.08, "low": 60929.97, "close": 60978.17, "volume": 5.354629, "close_time": 1635051599999}, {"open_time": 1635051600000, "open": 61039.24, "high": 61119.33, "low": 60841.52, "close": 60939.32, "volume": 2.086099, "close_time": 1635055199999}, {"open_time": 1635055200000, "open": 60900.0, "high": 61089.77, "low": 60641.61, "close": 60683.09, "volume": 4.733406, "close_time": 1635058799999}, {"open_time": 1635058800000, "open": 60687.31, "high": 60940.92, "low": 60582.48, "close": 60709.22, "volume": 4.490371, "close_time": 1635062399999}, {"open_time": 1635062400000, "open": 60677.96, "high": 60712.13, "low": 60451.34, "close": 60534.07, "volume": 3.396671, "close_time": 1635065999999}, {"open_time": 1635066000000, "open": 60467.49, "high": 61267.31, "low": 60445.93, "close": 60793.93, "volume": 5.935121, "close_time": 1635069599999}, {"open_time": 1635069600000, "open": 60783.86, "high": 61066.97, "low": 60733.88, "close": 60928.49, "volume": 1.806916, "close_time": 1635073199999}, {"open_time": 1635073200000, "open": 60945.34, "high": 60996.3, "low": 60175.07, "close": 60289.49, "volume": 10.114995, "close_time": 1635076799999}, {"open_time": 1635076800000, "open": 60248.11, "high": 60807.68, "low": 59826.36, "close": 60418.21, "volume": 25.001408, "close_time": 1635080399999}, {"open_time": 1635080400000, "open": 60395.97, "high": 60792.03, "low": 60304.77, "close": 60563.96, "volume": 6.355814, "close_time": 1635083999999}, {"open_time": 1635084000000, "open": 60517.39, "high": 60569.17, "low": 60051.99, "close": 60084.96, "volume": 5.813148, "close_time": 1635087599999}, {"open_time": 1635087600000, "open": 60108.84, "high": 60413.27, "low": 59631.86, "close": 59866.98, "volume": 35.477456, "close_time": 1635091199999}, {"open_time": 1635091200000, "open": 59848.04, "high": 60393.75, "low": 59525.69, "close": 60329.44, "volume": 20.92432, "close_time": 1635094799999}, {"open_time": 1635094800000, "open": 60376.15, "high": 60508.37, "low": 60172.14, "close": 60264.9, "volume": 3.864996, "close_time": 1635098399999}, {"open_time": 1635098400000, "open": 60264.9, "high": 60264.9, "low": 59797.23, "close": 60033.86, "volume": 5.567408, "close_time": 1635101999999}, {"open_time": 1635102000000, "open": 60114.17, "high": 60724.47, "low": 60112.99, "close": 60653.87, "volume": 5.236279, "close_time": 1635105599999}, {"open_time": 1635105600000, "open": 60655.25, "high": 61170.87, "low": 60558.27, "close": 61160.92, "volume": 6.818614, "close_time": 1635109199999}, {"open_time": 1635109200000, "open": 61177.65, "high": 61335.66, "low": 60846.15, "close": 60973.1, "volume": 11.486048, "close_time": 1635112799999}, {"open_time": 1635112800000, "open": 61026.65, "high": 61064.2, "low": 60823.0, "close": 60940.3, "volume": 5.575857, "close_time": 1635116399999}, {"open_time": 1635116400000, "open": 60920.36, "high": 60958.73, "low": 60779.24, "close": 60869.33, "volume": 1.287332, "close_time": 1635119999999}, {"open_time": 1635120000000, "open": 60886.74, "high": 61811.0, "low": 60644.15, "close": 61786.99, "volume": 18.653747, "close_time": 1635123599999}, {"open_time": 1635123600000, "open": 61823.39, "high": 62106.55, "low": 61675.16, "close": 61700.26, "volume": 9.467319, "close_time": 1635127199999}, {"open_time": 1635127200000, "open": 61764.7, "high": 62036.41, "low": 61637.85, "close": 61952.41, "volume": 4.37838, "close_time": 1635130799999}, {"open_time": 1635130800000, "open": 61934.53, "high": 62229.5, "low": 61853.0, "close": 62096.13, "volume": 8.692472, "close_time": 1635134399999}, {"open_time": 1635134400000, "open": 62131.92, "high": 62198.5, "low": 61840.75, "close": 62051.45, "volume": 6.116775, "close_time": 1635137999999}, {"open_time": 1635138000000, "open": 62048.35, "high": 62127.35, "low": 61820.08, "close": 61877.09, "volume": 3.198047, "close_time": 1635141599999}, {"open_time": 1635141600000, "open": 61855.12, "high": 62069.32, "low": 61826.24, "close": 62040.58, "volume": 1.857405, "close_time": 1635145199999}, {"open_time": 1635145200000, "open": 62038.53, "high": 62888.88, "low": 61969.29, "close": 62671.18, "volume": 8.539981, "close_time": 1635148799999}, {"open_time": 1635148800000, "open": 62679.08, "high": 62960.07, "low": 62679.08, "close": 62724.3, "volume": 4.790126, "close_time": 1635152399999}, {"open_time": 1635152400000, "open": 62728.88, "high": 62869.28, "low": 62687.68, "close": 62740.07, "volume": 3.092582, "close_time": 1635155999999}, {"open_time": 1635156000000, "open": 62730.94, "high": 62851.26, "low": 62485.03, "close": 62785.07, "volume": 4.775252, "close_time": 1635159599999}, {"open_time": 1635159600000, "open": 62800.34, "high": 63186.06, "low": 62701.68, "close": 62766.24, "volume": 7.369603, "close_time": 1635163199999}, {"open_time": 1635163200000, "open": 62766.24, "high": 63006.17, "low": 62685.26, "close": 62733.69, "volume": 2.646399, "close_time": 1635166799999}, {"open_time": 1635166800000, "open": 62746.87, "high": 63376.19, "low": 62600.5, "close": 63241.79, "volume": 17.764556, "close_time": 1635170399999}, {"open_time": 1635170400000, "open": 63241.1, "high": 63345.65, "low": 62982.72, "close": 63345.65, "volume": 6.419674, "close_time": 1635173999999}, {"open_time": 1635174000000, "open": 63351.73, "high": 63632.71, "low": 63214.62, "close": 63576.73, "volume": 14.616171, "close_time": 1635177599999}, {"open_time": 1635177600000, "open": 63632.76, "high": 63710.74, "low": 63382.63, "close": 63646.0, "volume": 5.25652, "close_time": 1635181199999}, {"open_time": 1635181200000, "open": 63637.59, "high": 63723.55, "low": 62785.25, "close": 63088.52, "volume": 18.140414, "close_time": 1635184799999}, {"open_time": 1635184800000, "open": 63088.52, "high": 63157.73, "low": 62848.9, "close": 63118.75, "volume": 11.042849, "close_time": 1635188399999}, {"open_time": 1635188400000, "open": 63125.0, "high": 63125.0, "low": 62655.4, "close": 62662.75, "volume": 4.000963, "close_time": 1635191999999}, {"open_time": 1635192000000, "open": 62734.58, "high": 62828.61, "low": 62533.01, "close": 62565.33, "volume": 4.407034, "close_time": 1635195599999}, {"open_time": 1635195600000, "open": 62536.13, "high": 63295.94, "low": 62536.13, "close": 62817.09, "volume": 11.919842, "close_time": 1635199199999}, {"open_time": 1635199200000, "open": 62817.09, "high": 63102.04, "low": 62687.68, "close": 63011.88, "volume": 2.977373, "close_time": 1635202799999}, {"open_time": 1635202800000, "open": 62963.6, "high": 63160.34, "low": 62939.65, "close": 63079.59, "volume": 2.374409, "close_time": 1635206399999}, {"open_time": 1635206400000, "open": 63099.08, "high": 63287.36, "low": 62832.82, "close": 63027.89, "volume": 10.012107, "close_time": 1635209999999}, {"open_time": 1635210000000, "open": 63036.53, "high": 63036.53, "low": 62702.29, "close": 62713.05, "volume": 5.026995, "close_time": 1635213599999}, {"open_time": 1635213600000, "open": 62713.05, "high": 62900.0, "low": 62680.65, "close": 62754.52, "volume": 3.166933, "close_time": 1635217199999}, {"open_time": 1635217200000, "open": 62702.55, "high": 62865.51, "low": 62630.56, "close": 62742.17, "volume": 2.255905, "close_time": 1635220799999}, {"open_time": 1635220800000, "open": 62775.49, "high": 62785.56, "low": 62252.59, "close": 62477.75, "volume": 8.553428, "close_time": 1635224399999}, {"open_time": 1635224400000, "open": 62440.53, "high": 62622.15, "low": 62377.73, "close": 62385.77, "volume": 2.239676, "close_time": 1635227999999}, {"open_time": 1635228000000, "open": 62409.98, "high": 62585.5, "low": 62206.26, "close": 62355.28, "volume": 1.571997, "close_time": 1635231599999}, {"open_time": 1635231600000, "open": 62376.51, "high": 62479.4, "low": 62202.05, "close": 62440.44, "volume": 1.126314, "close_time": 1635235199999}, {"open_time": 1635235200000, "open": 62440.4, "high": 63102.04, "low": 62403.29, "close": 62802.22, "volume": 4.343668, "close_time": 1635238799999}, {"open_time": 1635238800000, "open": 62811.68, "high": 62849.06, "low": 62606.42, "close": 62614.06, "volume": 2.361045, "close_time": 1635242399999}, {"open_time": 1635242400000, "open": 62681.56, "high": 63017.94, "low": 62574.34, "close": 63002.68, "volume": 2.484201, "close_time": 1635245999999}, {"open_time": 1635246000000, "open": 62975.6, "high": 63063.44, "low": 62706.03, "close": 62759.65, "volume": 4.584154, "close_time": 1635249599999}, {"open_time": 1635249600000, "open": 62762.78, "high": 62870.64, "low": 62305.94, "close": 62506.06, "volume": 12.701843, "close_time": 1635253199999}, {"open_time": 1635253200000, "open": 62455.05, "high": 62582.94, "low": 62100.0, "close": 62214.87, "volume": 9.794687, "close_time": 1635256799999}, {"open_time": 1635256800000, "open": 62230.35, "high": 62230.35, "low": 61803.04, "close": 61942.96, "volume": 8.183236, "close_time": 1635260399999}, {"open_time": 1635260400000, "open": 61946.05, "high": 62765.3, "low": 61843.12, "close": 62520.11, "volume": 13.773074, "close_time": 1635263999999}, {"open_time": 1635264000000, "open": 62511.26, "high": 62715.66, "low": 61888.64, "close": 62011.46, "volume": 22.442188, "close_time": 1635267599999}, {"open_time": 1635267600000, "open": 62083.44, "high": 62506.01, "low": 62016.51, "close": 62470.01, "volume": 7.478601, "close_time": 1635271199999}, {"open_time": 1635271200000, "open": 62491.23, "high": 62606.12, "low": 62279.41, "close": 62299.68, "volume": 7.173949, "close_time": 1635274799999}, {"open_time": 1635274800000, "open": 62352.19, "high": 62362.15, "low": 61940.8, "close": 62003.22, "volume": 5.646443, "close_time": 1635278399999}, {"open_time": 1635278400000, "open": 61988.37, "high": 62300.17, "low": 61889.0, "close": 62107.58, "volume": 9.762808, "close_time": 1635281999999}, {"open_time": 1635282000000, "open": 62107.89, "high": 62107.89, "low": 60596.23, "close": 60815.27, "volume": 21.465971, "close_time": 1635285599999}, {"open_time": 1635285600000, "open": 60820.14, "high": 60904.11, "low": 59852.95, "close": 60249.95, "volume": 43.998766, "close_time": 1635289199999}, {"open_time": 1635289200000, "open": 60251.86, "high": 60584.25, "low": 60181.85, "close": 60312.97, "volume": 6.755544, "close_time": 1635292799999}, {"open_time": 1635292800000, "open": 60301.41, "high": 60752.38, "low": 60154.69, "close": 60692.12, "volume": 6.358865, "close_time": 1635296399999}, {"open_time": 1635296400000, "open": 60668.16, "high": 60851.33, "low": 60483.53, "close": 60514.7, "volume": 8.962468, "close_time": 1635299999999}, {"open_time": 1635300000000, "open": 60514.7, "high": 60645.63, "low": 60400.43, "close": 60424.73, "volume": 12.655493, "close_time": 1635303599999}, {"open_time": 1635303600000, "open": 60427.75, "high": 60824.09, "low": 60369.45, "close": 60713.45, "volume": 7.891226, "close_time": 1635307199999}, {"open_time": 1635307200000, "open": 60731.43, "high": 61475.81, "low": 60515.55, "close": 61189.57, "volume": 27.845035, "close_time": 1635310799999}, {"open_time": 1635310800000, "open": 61177.32, "high": 61398.84, "low": 60821.98, "close": 60924.37, "volume": 7.660802, "close_time": 1635314399999}, {"open_time": 1635314400000, "open": 60954.17, "high": 60992.9, "low": 60633.66, "close": 60698.27, "volume": 8.764489, "close_time": 1635317999999}, {"open_time": 1635318000000, "open": 60698.27, "high": 60971.67, "low": 59916.53, "close": 59959.9, "volume": 13.045084, "close_time": 1635321599999}, {"open_time": 1635321600000, "open": 59958.46, "high": 59958.47, "low": 58035.54, "close": 59179.82, "volume": 87.582368, "close_time": 1635325199999}, {"open_time": 1635325200000, "open": 59207.18, "high": 59219.41, "low": 58622.0, "close": 58949.44, "volume": 9.315279, "close_time": 1635328799999}, {"open_time": 1635328800000, "open": 58914.75, "high": 59117.2, "low": 58348.44, "close": 58914.04, "volume": 17.316136, "close_time": 1635332399999}, {"open_time": 1635332400000, "open": 58928.94, "high": 59172.2, "low": 58401.73, "close": 58580.61, "volume": 11.497064, "close_time": 1635335999999}, {"open_time": 1635336000000, "open": 58549.04, "high": 59061.22, "low": 58271.81, "close": 59012.37, "volume": 27.457219, "close_time": 1635339599999}, {"open_time": 1635339600000, "open": 59008.72, "high": 59298.53, "low": 58889.37, "close": 59011.18, "volume": 10.339027, "close_time": 1635343199999}, {"open_time": 1635343200000, "open": 59020.69, "high": 59427.21, "low": 58724.48, "close": 59141.85, "volume": 15.655569, "close_time": 1635346799999}, {"open_time": 1635346800000, "open": 59121.04, "high": 59362.53, "low": 58726.23, "close": 58828.45, "volume": 20.621083, "close_time": 1635350399999}, {"open_time": 1635350400000, "open": 58801.05, "high": 59044.28, "low": 58555.0, "close": 58906.04, "volume": 14.205426, "close_time": 1635353999999}, {"open_time": 1635354000000, "open": 58855.31, "high": 59172.34, "low": 58789.97, "close": 58887.68, "volume": 5.455573, "close_time": 1635357599999}, {"open_time": 1635357600000, "open": 58977.8, "high": 59004.93, "low": 58700.0, "close": 58737.1, "volume": 4.87908, "close_time": 1635361199999}, {"open_time": 1635361200000, "open": 58750.38, "high": 59131.66, "low": 58172.3, "close": 59052.35, "volume": 19.45993, "close_time": 1635364799999}, {"open_time": 1635364800000, "open": 59050.0, "high": 59584.66, "low": 58535.97, "close": 58860.92, "volume": 30.563369, "close_time": 1635368399999}, {"open_time": 1635368400000, "open": 58904.07, "high": 59061.22, "low": 58703.46, "close": 58728.18, "volume": 16.521914, "close_time": 1635371999999}, {"open_time": 1635372000000, "open": 58774.41, "high": 58854.64, "low": 58494.28, "close": 58736.42, "volume": 11.847067, "close_time": 1635375599999}, {"open_time": 1635375600000, "open": 58766.52, "high": 58895.35, "low": 58390.51, "close": 58409.03, "volume": 12.491924, "close_time": 1635379199999}, {"open_time": 1635379200000, "open": 58435.87, "high": 58857.59, "low": 58230.76, "close": 58264.02, "volume": 20.09141, "close_time": 1635382799999}, {"open_time": 1635382800000, "open": 58230.77, "high": 58962.64, "low": 58083.11, "close": 58916.6, "volume": 19.984336, "close_time": 1635386399999}, {"open_time": 1635386400000, "open": 58911.09, "high": 58925.93, "low": 58647.06, "close": 58925.93, "volume": 9.261471, "close_time": 1635389999999}, {"open_time": 1635390000000, "open": 58945.86, "high": 59160.53, "low": 58691.13, "close": 58842.98, "volume": 18.472402, "close_time": 1635393599999}, {"open_time": 1635393600000, "open": 58842.77, "high": 59392.89, "low": 58696.42, "close": 58789.38, "volume": 27.038845, "close_time": 1635397199999}, {"open_time": 1635397200000, "open": 58786.63, "high": 59133.03, "low": 58740.3, "close": 59035.61, "volume": 11.498131, "close_time": 1635400799999}, {"open_time": 1635400800000, "open": 59111.96, "high": 59202.89, "low": 58705.89, "close": 59038.13, "volume": 13.024977, "close_time": 1635404399999}, {"open_time": 1635404400000, "open": 59073.49, "high": 59190.08, "low": 58851.74, "close": 59039.3, "volume": 6.390566, "close_time": 1635407999999}, {"open_time": 1635408000000, "open": 59014.78, "high": 60672.39, "low": 59014.78, "close": 60562.53, "volume": 18.112198, "close_time": 1635411599999}, {"open_time": 1635411600000, "open": 60571.38, "high": 61242.49, "low": 60392.27, "close": 60957.55, "volume": 17.761442, "close_time": 1635415199999}, {"open_time": 1635415200000, "open": 61052.93, "high": 61199.19, "low": 60847.63, "close": 61032.36, "volume": 10.318686, "close_time": 1635418799999}, {"open_time": 1635418800000, "open": 61058.34, "high": 61093.18, "low": 60757.74, "close": 60931.7, "volume": 7.397305, "close_time": 1635422399999}, {"open_time": 1635422400000, "open": 60958.24, "high": 61266.92, "low": 60858.11, "close": 61106.75, "volume": 12.344123, "close_time": 1635425999999}, {"open_time": 1635426000000, "open": 61106.75, "high": 61789.37, "low": 60964.47, "close": 61580.98, "volume": 16.184275, "close_time": 1635429599999}, {"open_time": 1635429600000, "open": 61620.66, "high": 61629.56, "low": 61235.98, "close": 61539.54, "volume": 10.807398, "close_time": 1635433199999}, {"open_time": 1635433200000, "open": 61526.84, "high": 61545.08, "low": 61043.5, "close": 61128.25, "volume": 7.738962, "close_time": 1635436799999}, {"open_time": 1635436800000, "open": 61159.27, "high": 61313.01, "low": 61107.59, "close": 61209.16, "volume": 6.829628, "close_time": 1635440399999}, {"open_time": 1635440400000, "open": 61164.35, "high": 61282.43, "low": 60843.97, "close": 61132.47, "volume": 12.09981, "close_time": 1635443999999}, {"open_time": 1635444000000, "open": 61127.78, "high": 61235.45, "low": 57802.53, "close": 60128.43, "volume": 180.106714, "close_time": 1635447599999}, {"open_time": 1635447600000, "open": 60125.42, "high": 61469.65, "low": 59564.69, "close": 61295.8, "volume": 46.043993, "close_time": 1635451199999}, {"open_time": 1635451200000, "open": 61298.87, "high": 62459.33, "low": 60999.0, "close": 61370.82, "volume": 79.850588, "close_time": 1635454799999}, {"open_time": 1635454800000, "open": 61321.86, "high": 61382.34, "low": 60472.77, "close": 60693.14, "volume": 31.526126, "close_time": 1635458399999}, {"open_time": 1635458400000, "open": 60709.22, "high": 60900.15, "low": 60419.53, "close": 60517.55, "volume": 18.427347, "close_time": 1635461999999}, {"open_time": 1635462000000, "open": 60502.18, "high": 60822.37, "low": 60334.14, "close": 60596.98, "volume": 24.807406, "close_time": 1635465599999}, {"open_time": 1635465600000, "open": 60564.1, "high": 61393.83, "low": 60188.25, "close": 61388.79, "volume": 28.359457, "close_time": 1635469199999}, {"open_time": 1635469200000, "open": 61400.0, "high": 62066.51, "low": 61260.22, "close": 61394.46, "volume": 28.572304, "close_time": 1635472799999}, {"open_time": 1635472800000, "open": 61390.56, "high": 61727.68, "low": 61367.97, "close": 61615.08, "volume": 11.519463, "close_time": 1635476399999}, {"open_time": 1635476400000, "open": 61595.95, "high": 61815.68, "low": 61528.38, "close": 61662.41, "volume": 15.130092, "close_time": 1635479999999}, {"open_time": 1635480000000, "open": 61677.7, "high": 61696.58, "low": 61393.81, "close": 61616.93, "volume": 6.408049, "close_time": 1635483599999}, {"open_time": 1635483600000, "open": 61528.27, "high": 61580.03, "low": 60685.96, "close": 60986.44, "volume": 24.084064, "close_time": 1635487199999}, {"open_time": 1635487200000, "open": 60991.36, "high": 61414.9, "low": 60865.46, "close": 61384.06, "volume": 5.750674, "close_time": 1635490799999}, {"open_time": 1635490800000, "open": 61305.19, "high": 61338.21, "low": 60369.45, "close": 60521.77, "volume": 16.060204, "close_time": 1635494399999}, {"open_time": 1635494400000, "open": 60545.33, "high": 60968.69, "low": 60440.64, "close": 60934.6, "volume": 16.546835, "close_time": 1635497999999}, {"open_time": 1635498000000, "open": 60915.68, "high": 61344.35, "low": 60796.4, "close": 60815.48, "volume": 9.010903, "close_time": 1635501599999}, {"open_time": 1635501600000, "open": 60881.62, "high": 61041.59, "low": 60573.09, "close": 61022.07, "volume": 7.398121, "close_time": 1635505199999}, {"open_time": 1635505200000, "open": 61028.84, "high": 61129.25, "low": 60557.6, "close": 60936.4, "volume": 12.239033, "close_time": 1635508799999}, {"open_time": 1635508800000, "open": 60928.56, "high": 61426.92, "low": 60724.91, "close": 60967.46, "volume": 26.755111, "close_time": 1635512399999}, {"open_time": 1635512400000, "open": 60951.47, "high": 61339.19, "low": 60767.14, "close": 61299.19, "volume": 15.897604, "close_time": 1635515999999}, {"open_time": 1635516000000, "open": 61217.3, "high": 61328.64, "low": 60998.25, "close": 61280.14, "volume": 19.045055, "close_time": 1635519599999}, {"open_time": 1635519600000, "open": 61229.41, "high": 62521.73, "low": 61179.19, "close": 62304.02, "volume": 37.459618, "close_time": 1635523199999}, {"open_time": 1635523200000, "open": 62316.44, "high": 62955.51, "low": 62316.44, "close": 62598.74, "volume": 39.203966, "close_time": 1635526799999}, {"open_time": 1635526800000, "open": 62591.62, "high": 62667.14, "low": 62310.95, "close": 62359.17, "volume": 12.561633, "close_time": 1635530399999}, {"open_time": 1635530400000, "open": 62438.13, "high": 62496.42, "low": 61964.46, "close": 62057.28, "volume": 10.06111, "close_time": 1635533999999}, {"open_time": 1635534000000, "open": 62023.11, "high": 62637.93, "low": 61915.88, "close": 62500.73, "volume": 13.284041, "close_time": 1635537599999}, {"open_time": 1635537600000, "open": 62562.61, "high": 62711.05, "low": 62273.27, "close": 62435.28, "volume": 7.762659, "close_time": 1635541199999}, {"open_time": 1635541200000, "open": 62383.12, "high": 62480.56, "low": 62201.41, "close": 62363.16, "volume": 3.860463, "close_time": 1635544799999}, {"open_time": 1635544800000, "open": 62363.16, "high": 62451.07, "low": 62189.8, "close": 62288.68, "volume": 20.598322, "close_time": 1635548399999}, {"open_time": 1635548400000, "open": 62281.92, "high": 62380.0, "low": 62056.86, "close": 62252.25, "volume": 9.083065, "close_time": 1635551999999}, {"open_time": 1635552000000, "open": 62275.71, "high": 62355.63, "low": 61755.1, "close": 61910.66, "volume": 17.155684, "close_time": 1635555599999}, {"open_time": 1635555600000, "open": 61897.33, "high": 62139.0, "low": 61830.82, "close": 62031.11, "volume": 7.219113, "close_time": 1635559199999}, {"open_time": 1635559200000, "open": 62035.64, "high": 62035.64, "low": 61777.49, "close": 61889.37, "volume": 8.632705, "close_time": 1635562799999}, {"open_time": 1635562800000, "open": 61881.1, "high": 61934.72, "low": 61615.03, "close": 61641.4, "volume": 6.732412, "close_time": 1635566399999}, {"open_time": 1635566400000, "open": 61667.61, "high": 61905.59, "low": 61451.81, "close": 61491.28, "volume": 3.61212, "close_time": 1635569999999}, {"open_time": 1635570000000, "open": 61454.88, "high": 61663.23, "low": 61292.42, "close": 61546.51, "volume": 14.208815, "close_time": 1635573599999}, {"open_time": 1635573600000, "open": 61541.19, "high": 61870.93, "low": 61416.9, "close": 61714.11, "volume": 3.144698, "close_time": 1635577199999}, {"open_time": 1635577200000, "open": 61703.03, "high": 61791.4, "low": 61527.72, "close": 61581.23, "volume": 3.407216, "close_time": 1635580799999}, {"open_time": 1635580800000, "open": 61601.21, "high": 61673.04, "low": 61058.95, "close": 61303.87, "volume": 12.646375, "close_time": 1635584399999}, {"open_time": 1635584400000, "open": 61294.03, "high": 61608.08, "low": 61251.95, "close": 61440.44, "volume": 6.166991, "close_time": 1635587999999}, {"open_time": 1635588000000, "open": 61437.36, "high": 61885.23, "low": 61276.92, "close": 61775.86, "volume": 3.700031, "close_time": 1635591599999}, {"open_time": 1635591600000, "open": 61823.29, "high": 61966.5, "low": 61524.3, "close": 61564.03, "volume": 6.878981, "close_time": 1635595199999}, {"open_time": 1635595200000, "open": 61584.16, "high": 61692.18, "low": 61396.32, "close": 61659.93, "volume": 10.364737, "close_time": 1635598799999}, {"open_time": 1635598800000, "open": 61588.12, "high": 62237.91, "low": 61317.05, "close": 61534.96, "volume": 22.526484, "close_time": 1635602399999}, {"open_time": 1635602400000, "open": 61541.86, "high": 61663.04, "low": 60732.29, "close": 61194.88, "volume": 27.597305, "close_time": 1635605999999}, {"open_time": 1635606000000, "open": 61204.43, "high": 61436.9, "low": 61199.91, "close": 61352.01, "volume": 8.933933, "close_time": 1635609599999}, {"open_time": 1635609600000, "open": 61358.94, "high": 61521.57, "low": 61076.82, "close": 61166.18, "volume": 11.595986, "close_time": 1635613199999}, {"open_time": 1635613200000, "open": 61215.28, "high": 61564.21, "low": 61136.66, "close": 61409.92, "volume": 8.330649, "close_time": 1635616799999}, {"open_time": 1635616800000, "open": 61409.92, "high": 61571.41, "low": 61375.0, "close": 61571.41, "volume": 6.437868, "close_time": 1635620399999}, {"open_time": 1635620400000, "open": 61587.77, "high": 61781.64, "low": 61468.0, "close": 61705.62, "volume": 5.951069, "close_time": 1635623999999}, {"open_time": 1635624000000, "open": 61704.0, "high": 61952.59, "low": 61584.9, "close": 61686.87, "volume": 9.882795, "close_time": 1635627599999}, {"open_time": 1635627600000, "open": 61638.91, "high": 61703.51, "low": 61447.93, "close": 61447.93, "volume": 2.028759, "close_time": 1635631199999}, {"open_time": 1635631200000, "open": 61438.33, "high": 61612.24, "low": 61184.68, "close": 61532.78, "volume": 13.587068, "close_time": 1635634799999}, {"open_time": 1635634800000, "open": 61492.25, "high": 61870.93, "low": 61486.95, "close": 61870.93, "volume": 10.670248, "close_time": 1635638399999}, {"open_time": 1635638400000, "open": 61882.1, "high": 62379.66, "low": 61882.1, "close": 62376.54, "volume": 19.173229, "close_time": 1635641999999}, {"open_time": 1635642000000, "open": 62363.72, "high": 62389.28, "low": 62111.04, "close": 62175.77, "volume": 7.667347, "close_time": 1635645599999}, {"open_time": 1635645600000, "open": 62212.43, "high": 62278.94, "low": 61630.79, "close": 61737.84, "volume": 12.22158, "close_time": 1635649199999}, {"open_time": 1635649200000, "open": 61753.59, "high": 61879.58, "low": 61593.18, "close": 61606.04, "volume": 4.688109, "close_time": 1635652799999}, {"open_time": 1635652800000, "open": 61719.38, "high": 61719.38, "low": 61413.78, "close": 61416.62, "volume": 6.45519, "close_time": 1635656399999}, {"open_time": 1635656400000, "open": 61413.78, "high": 61444.4, "low": 61172.38, "close": 61297.23, "volume": 12.601293, "close_time": 1635659999999}, {"open_time": 1635660000000, "open": 61247.9, "high": 61364.88, "low": 61068.55, "close": 61289.69, "volume": 8.276175, "close_time": 1635663599999}, {"open_time": 1635663600000, "open": 61310.48, "high": 61403.92, "low": 61183.29, "close": 61348.47, "volume": 7.344167, "close_time": 1635667199999}, {"open_time": 1635667200000, "open": 61353.77, "high": 61381.66, "low": 60545.96, "close": 60738.61, "volume": 26.596325, "close_time": 1635670799999}, {"open_time": 1635670800000, "open": 60770.36, "high": 60823.24, "low": 60561.77, "close": 60655.02, "volume": 6.732754, "close_time": 1635674399999}, {"open_time": 1635674400000, "open": 60599.31, "high": 61060.57, "low": 60357.06, "close": 60780.35, "volume": 16.025894, "close_time": 1635677999999}, {"open_time": 1635678000000, "open": 60780.35, "high": 60906.22, "low": 60291.3, "close": 60439.28, "volume": 10.945309, "close_time": 1635681599999}, {"open_time": 1635681600000, "open": 60400.86, "high": 60773.2, "low": 60134.6, "close": 60262.92, "volume": 15.478713, "close_time": 1635685199999}, {"open_time": 1635685200000, "open": 60240.86, "high": 60618.05, "low": 59967.91, "close": 60381.33, "volume": 17.425646, "close_time": 1635688799999}, {"open_time": 1635688800000, "open": 60303.91, "high": 60723.22, "low": 60182.79, "close": 60414.82, "volume": 21.273291, "close_time": 1635692399999}, {"open_time": 1635692400000, "open": 60436.34, "high": 60708.99, "low": 60332.71, "close": 60475.46, "volume": 13.030646, "close_time": 1635695999999}, {"open_time": 1635696000000, "open": 60538.45, "high": 60695.85, "low": 60197.55, "close": 60661.72, "volume": 8.491351, "close_time": 1635699599999}, {"open_time": 1635699600000, "open": 60698.68, "high": 60906.97, "low": 60500.0, "close": 60634.71, "volume": 6.97789, "close_time": 1635703199999}, {"open_time": 1635703200000, "open": 60610.71, "high": 60803.02, "low": 60390.91, "close": 60720.35, "volume": 7.77278, "close_time": 1635706799999}, {"open_time": 1635706800000, "open": 60720.35, "high": 60816.43, "low": 60597.65, "close": 60685.81, "volume": 6.48901, "close_time": 1635710399999}, {"open_time": 1635710400000, "open": 60673.07, "high": 61058.98, "low": 60535.18, "close": 60958.4, "volume": 7.861681, "close_time": 1635713999999}, {"open_time": 1635714000000, "open": 60896.12, "high": 61491.74, "low": 60863.71, "close": 61456.99, "volume": 5.899106, "close_time": 1635717599999}, {"open_time": 1635717600000, "open": 61440.13, "high": 61575.67, "low": 61276.49, "close": 61372.61, "volume": 6.195947, "close_time": 1635721199999}, {"open_time": 1635721200000, "open": 61386.2, "high": 61611.36, "low": 61206.8, "close": 61311.4, "volume": 6.896941, "close_time": 1635724799999}, {"open_time": 1635724800000, "open": 61336.41, "high": 61652.49, "low": 61141.13, "close": 61585.79, "volume": 12.863431, "close_time": 1635728399999}, {"open_time": 1635728400000, "open": 61585.79, "high": 61738.37, "low": 61251.4, "close": 61283.96, "volume": 9.61599, "close_time": 1635731999999}, {"open_time": 1635732000000, "open": 61288.49, "high": 61400.69, "low": 59998.0, "close": 60547.81, "volume": 50.063755, "close_time": 1635735599999}, {"open_time": 1635735600000, "open": 60547.81, "high": 60612.02, "low": 59737.57, "close": 59898.22, "volume": 21.335509, "close_time": 1635739199999}, {"open_time": 1635739200000, "open": 59896.03, "high": 60662.11, "low": 59430.32, "close": 60522.7, "volume": 23.661999, "close_time": 1635742799999}, {"open_time": 1635742800000, "open": 60481.38, "high": 60860.66, "low": 60438.39, "close": 60611.65, "volume": 24.817668, "close_time": 1635746399999}, {"open_time": 1635746400000, "open": 60582.37, "high": 60918.54, "low": 60276.11, "close": 60760.26, "volume": 8.385719, "close_time": 1635749999999}, {"open_time": 1635750000000, "open": 60763.6, "high": 62300.07, "low": 60763.6, "close": 62183.44, "volume": 38.113275, "close_time": 1635753599999}, {"open_time": 1635753600000, "open": 62178.16, "high": 62411.7, "low": 61664.34, "close": 61908.93, "volume": 11.797796, "close_time": 1635757199999}, {"open_time": 1635757200000, "open": 61908.93, "high": 62196.12, "low": 61821.76, "close": 61933.6, "volume": 10.565862, "close_time": 1635760799999}, {"open_time": 1635760800000, "open": 62015.47, "high": 62265.3, "low": 61877.8, "close": 62265.3, "volume": 10.089417, "close_time": 1635764399999}, {"open_time": 1635764400000, "open": 62269.92, "high": 62428.57, "low": 61796.92, "close": 61812.6, "volume": 13.685606, "close_time": 1635767999999}, {"open_time": 1635768000000, "open": 61879.55, "high": 62182.15, "low": 61626.51, "close": 61861.38, "volume": 27.303863, "close_time": 1635771599999}, {"open_time": 1635771600000, "open": 61879.25, "high": 62050.33, "low": 61718.72, "close": 61938.03, "volume": 6.217561, "close_time": 1635775199999}, {"open_time": 1635775200000, "open": 61962.32, "high": 62009.9, "low": 61313.81, "close": 61421.88, "volume": 9.725775, "close_time": 1635778799999}, {"open_time": 1635778800000, "open": 61471.7, "high": 61590.16, "low": 61415.53, "close": 61559.93, "volume": 5.95384, "close_time": 1635782399999}, {"open_time": 1635782400000, "open": 61544.89, "high": 61548.06, "low": 61038.96, "close": 61038.96, "volume": 9.940365, "close_time": 1635785999999}, {"open_time": 1635786000000, "open": 61035.46, "high": 61093.61, "low": 60726.56, "close": 60761.4, "volume": 7.387324, "close_time": 1635789599999}, {"open_time": 1635789600000, "open": 60749.99, "high": 60815.01, "low": 60511.89, "close": 60571.35, "volume": 7.837647, "close_time": 1635793199999}, {"open_time": 1635793200000, "open": 60517.7, "high": 61448.94, "low": 60342.17, "close": 61448.94, "volume": 14.107319, "close_time": 1635796799999}, {"open_time": 1635796800000, "open": 61426.28, "high": 61426.28, "low": 60581.97, "close": 60632.12, "volume": 13.964716, "close_time": 1635800399999}, {"open_time": 1635800400000, "open": 60660.14, "high": 60888.28, "low": 60419.53, "close": 60801.07, "volume": 5.08727, "close_time": 1635803999999}, {"open_time": 1635804000000, "open": 60742.29, "high": 61154.58, "low": 60732.22, "close": 61079.48, "volume": 6.814663, "close_time": 1635807599999}, {"open_time": 1635807600000, "open": 61066.63, "high": 61170.02, "low": 60894.59, "close": 60913.6, "volume": 3.924829, "close_time": 1635811199999}, {"open_time": 1635811200000, "open": 60891.41, "high": 61445.66, "low": 60650.37, "close": 60966.26, "volume": 10.950472, "close_time": 1635814799999}, {"open_time": 1635814800000, "open": 60974.11, "high": 61549.73, "low": 60767.14, "close": 61325.52, "volume": 19.399956, "close_time": 1635818399999}, {"open_time": 1635818400000, "open": 61330.35, "high": 61423.61, "low": 60838.2, "close": 60908.32, "volume": 11.94695, "close_time": 1635821999999}, {"open_time": 1635822000000, "open": 60908.32, "high": 61135.48, "low": 60776.79, "close": 61089.45, "volume": 5.38798, "close_time": 1635825599999}, {"open_time": 1635825600000, "open": 61088.59, "high": 61520.94, "low": 61048.34, "close": 61402.11, "volume": 12.951539, "close_time": 1635829199999}, {"open_time": 1635829200000, "open": 61427.72, "high": 61778.56, "low": 61273.97, "close": 61757.74, "volume": 11.087874, "close_time": 1635832799999}, {"open_time": 1635832800000, "open": 61769.7, "high": 61808.14, "low": 61548.67, "close": 61718.37, "volume": 6.362827, "close_time": 1635836399999}, {"open_time": 1635836400000, "open": 61753.61, "high": 61804.66, "low": 61479.4, "close": 61511.76, "volume": 3.957812, "close_time": 1635839999999}, {"open_time": 1635840000000, "open": 61503.99, "high": 61771.27, "low": 61363.38, "close": 61573.43, "volume": 4.8553, "close_time": 1635843599999}, {"open_time": 1635843600000, "open": 61591.19, "high": 63178.91, "low": 61500.13, "close": 63066.57, "volume": 45.707823, "close_time": 1635847199999}, {"open_time": 1635847200000, "open": 63076.2, "high": 63577.13, "low": 63016.14, "close": 63135.71, "volume": 24.785998, "close_time": 1635850799999}, {"open_time": 1635850800000, "open": 63208.1, "high": 63344.2, "low": 62910.66, "close": 62910.66, "volume": 5.663368, "close_time": 1635854399999}, {"open_time": 1635854400000, "open": 62929.95, "high": 63270.11, "low": 62929.95, "close": 62995.58, "volume": 8.426974, "close_time": 1635857999999}, {"open_time": 1635858000000, "open": 63011.68, "high": 63458.04, "low": 63011.68, "close": 63381.51, "volume": 6.89248, "close_time": 1635861599999}, {"open_time": 1635861600000, "open": 63424.73, "high": 63917.17, "low": 63035.46, "close": 63332.99, "volume": 26.184951, "close_time": 1635865199999}, {"open_time": 1635865200000, "open": 63332.99, "high": 64238.91, "low": 63329.61, "close": 64012.2, "volume": 29.211663, "close_time": 1635868799999}, {"open_time": 1635868800000, "open": 64034.73, "high": 64266.13, "low": 63623.1, "close": 63659.05, "volume": 15.006369, "close_time": 1635872399999}, {"open_time": 1635872400000, "open": 63691.23, "high": 63765.59, "low": 63419.06, "close": 63459.82, "volume": 7.771577, "close_time": 1635875999999}, {"open_time": 1635876000000, "open": 63465.83, "high": 63502.26, "low": 63217.26, "close": 63252.56, "volume": 5.229875, "close_time": 1635879599999}, {"open_time": 1635879600000, "open": 63226.5, "high": 63661.67, "low": 63225.38, "close": 63527.6, "volume": 11.430695, "close_time": 1635883199999}, {"open_time": 1635883200000, "open": 63578.99, "high": 63578.99, "low": 63045.27, "close": 63084.67, "volume": 6.236134, "close_time": 1635886799999}, {"open_time": 1635886800000, "open": 63104.65, "high": 63168.46, "low": 62919.13, "close": 62994.49, "volume": 4.063257, "close_time": 1635890399999}, {"open_time": 1635890400000, "open": 62994.49, "high": 63172.21, "low": 62913.96, "close": 62927.18, "volume": 5.998311, "close_time": 1635893999999}, {"open_time": 1635894000000, "open": 62916.84, "high": 63226.41, "low": 62609.41, "close": 63180.46, "volume": 12.088834, "close_time": 1635897599999}, {"open_time": 1635897600000, "open": 63224.11, "high": 63514.5, "low": 62813.15, "close": 63471.61, "volume": 18.774705, "close_time": 1635901199999}, {"open_time": 1635901200000, "open": 63511.33, "high": 63511.33, "low": 63009.29, "close": 63121.78, "volume": 11.497004, "close_time": 1635904799999}, {"open_time": 1635904800000, "open": 63114.67, "high": 63226.98, "low": 62752.16, "close": 63151.49, "volume": 12.156983, "close_time": 1635908399999}, {"open_time": 1635908400000, "open": 63150.82, "high": 63228.82, "low": 62941.04, "close": 63208.56, "volume": 8.482716, "close_time": 1635911999999}, {"open_time": 1635912000000, "open": 63189.48, "high": 63189.48, "low": 62733.08, "close": 62753.13, "volume": 9.992184, "close_time": 1635915599999}, {"open_time": 1635915600000, "open": 62751.81, "high": 63196.48, "low": 62746.47, "close": 63023.36, "volume": 5.333497, "close_time": 1635919199999}, {"open_time": 1635919200000, "open": 63058.93, "high": 63102.17, "low": 62802.8, "close": 62826.77, "volume": 3.868572, "close_time": 1635922799999}, {"open_time": 1635922800000, "open": 62815.59, "high": 63487.11, "low": 62774.7, "close": 63406.11, "volume": 9.156418, "close_time": 1635926399999}, {"open_time": 1635926400000, "open": 63372.96, "high": 63378.18, "low": 62905.79, "close": 62935.93, "volume": 8.833016, "close_time": 1635929999999}, {"open_time": 1635930000000, "open": 62952.96, "high": 63335.85, "low": 62879.71, "close": 63260.82, "volume": 7.660649, "close_time": 1635933599999}, {"open_time": 1635933600000, "open": 63234.31, "high": 63383.54, "low": 63103.06, "close": 63117.55, "volume": 4.772494, "close_time": 1635937199999}, {"open_time": 1635937200000, "open": 63137.78, "high": 63184.07, "low": 62897.41, "close": 63107.47, "volume": 5.79996, "close_time": 1635940799999}, {"open_time": 1635940800000, "open": 63107.47, "high": 63135.34, "low": 62236.81, "close": 62458.16, "volume": 22.064712, "close_time": 1635944399999}, {"open_time": 1635944400000, "open": 62458.16, "high": 62657.24, "low": 61663.22, "close": 61798.65, "volume": 36.026795, "close_time": 1635947999999}, {"open_time": 1635948000000, "open": 61823.03, "high": 62076.38, "low": 61584.6, "close": 61977.88, "volume": 16.413949, "close_time": 1635951599999}, {"open_time": 1635951600000, "open": 61930.29, "high": 62204.3, "low": 61753.83, "close": 62159.17, "volume": 10.39723, "close_time": 1635955199999}, {"open_time": 1635955200000, "open": 62208.14, "high": 62495.58, "low": 61980.16, "close": 62069.21, "volume": 11.334788, "close_time": 1635958799999}, {"open_time": 1635958800000, "open": 62194.56, "high": 62666.3, "low": 62049.47, "close": 62492.54, "volume": 8.91092, "close_time": 1635962399999}, {"open_time": 1635962400000, "open": 62454.22, "high": 63192.86, "low": 60069.42, "close": 63129.27, "volume": 127.966081, "close_time": 1635965999999}, {"open_time": 1635966000000, "open": 63156.23, "high": 63328.93, "low": 62785.25, "close": 62815.53, "volume": 22.547741, "close_time": 1635969599999}, {"open_time": 1635969600000, "open": 62812.34, "high": 63001.02, "low": 62701.81, "close": 62735.63, "volume": 8.881415, "close_time": 1635973199999}, {"open_time": 1635973200000, "open": 62735.63, "high": 63209.19, "low": 62735.63, "close": 62986.54, "volume": 5.334431, "close_time": 1635976799999}, {"open_time": 1635976800000, "open": 63156.23, "high": 63186.26, "low": 62738.88, "close": 62767.61, "volume": 11.226589, "close_time": 1635980399999}, {"open_time": 1635980400000, "open": 62794.97, "high": 63058.69, "low": 62770.74, "close": 62896.54, "volume": 12.482196, "close_time": 1635983999999}, {"open_time": 1635984000000, "open": 62912.21, "high": 63115.47, "low": 62750.0, "close": 62807.78, "volume": 10.62807, "close_time": 1635987599999}, {"open_time": 1635987600000, "open": 62833.97, "high": 62833.97, "low": 62255.81, "close": 62349.01, "volume": 21.18883, "close_time": 1635991199999}, {"open_time": 1635991200000, "open": 62323.29, "high": 62540.0, "low": 62212.61, "close": 62540.0, "volume": 8.844745, "close_time": 1635994799999}, {"open_time": 1635994800000, "open": 62591.04, "high": 62591.04, "low": 62294.2, "close": 62417.63, "volume": 5.698319, "close_time": 1635998399999}, {"open_time": 1635998400000, "open": 62404.38, "high": 62830.59, "low": 62404.38, "close": 62705.22, "volume": 10.058157, "close_time": 1636001999999}, {"open_time": 1636002000000, "open": 62726.85, "high": 62740.43, "low": 62333.33, "close": 62374.71, "volume": 4.061396, "close_time": 1636005599999}, {"open_time": 1636005600000, "open": 62352.44, "high": 62630.85, "low": 62349.99, "close": 62439.0, "volume": 7.45948, "close_time": 1636009199999}, {"open_time": 1636009200000, "open": 62489.03, "high": 62603.11, "low": 61838.24, "close": 61856.08, "volume": 16.401243, "close_time": 1636012799999}, {"open_time": 1636012800000, "open": 61865.62, "high": 62299.51, "low": 61551.17, "close": 61604.0, "volume": 17.507192, "close_time": 1636016399999}, {"open_time": 1636016400000, "open": 61572.85, "high": 61820.51, "low": 61281.99, "close": 61775.7, "volume": 11.497982, "close_time": 1636019999999}, {"open_time": 1636020000000, "open": 61777.11, "high": 61943.82, "low": 61607.23, "close": 61907.89, "volume": 14.262095, "close_time": 1636023599999}, {"open_time": 1636023600000, "open": 61875.74, "high": 61958.26, "low": 61246.77, "close": 61468.64, "volume": 11.650114, "close_time": 1636027199999}, {"open_time": 1636027200000, "open": 61432.0, "high": 61870.93, "low": 61320.99, "close": 61859.03, "volume": 6.550801, "close_time": 1636030799999}, {"open_time": 1636030800000, "open": 61855.27, "high": 62180.72, "low": 61565.59, "close": 62093.31, "volume": 24.107908, "close_time": 1636034399999}, {"open_time": 1636034400000, "open": 62102.38, "high": 62360.66, "low": 61664.34, "close": 61774.44, "volume": 19.700583, "close_time": 1636037999999}, {"open_time": 1636038000000, "open": 61734.85, "high": 61815.64, "low": 60774.21, "close": 61040.0, "volume": 38.293941, "close_time": 1636041599999}, {"open_time": 1636041600000, "open": 61001.36, "high": 61293.74, "low": 60822.38, "close": 61178.16, "volume": 25.709638, "close_time": 1636045199999}, {"open_time": 1636045200000, "open": 61120.29, "high": 61232.15, "low": 60755.91, "close": 60881.37, "volume": 17.207992, "close_time": 1636048799999}, {"open_time": 1636048800000, "open": 60831.15, "high": 61370.65, "low": 60686.98, "close": 60744.89, "volume": 18.821732, "close_time": 1636052399999}, {"open_time": 1636052400000, "open": 60734.36, "high": 61279.59, "low": 60678.25, "close": 61164.69, "volume": 12.320488, "close_time": 1636055999999}, {"open_time": 1636056000000, "open": 61189.45, "high": 61519.97, "low": 61064.69, "close": 61356.84, "volume": 7.562286, "close_time": 1636059599999}, {"open_time": 1636059600000, "open": 61346.13, "high": 61456.44, "low": 61153.58, "close": 61363.75, "volume": 4.397348, "close_time": 1636063199999}, {"open_time": 1636063200000, "open": 61362.65, "high": 61364.73, "low": 61024.46, "close": 61113.58, "volume": 5.99561, "close_time": 1636066799999}, {"open_time": 1636066800000, "open": 61150.68, "high": 61485.46, "low": 61086.92, "close": 61424.36, "volume": 2.833943, "close_time": 1636070399999}, {"open_time": 1636070400000, "open": 61383.49, "high": 61487.61, "low": 60834.49, "close": 60834.49, "volume": 7.636694, "close_time": 1636073999999}, {"open_time": 1636074000000, "open": 60939.5, "high": 61777.77, "low": 60901.23, "close": 61743.09, "volume": 15.300401, "close_time": 1636077599999}, {"open_time": 1636077600000, "open": 61784.86, "high": 61911.48, "low": 61628.91, "close": 61628.91, "volume": 11.223267, "close_time": 1636081199999}, {"open_time": 1636081200000, "open": 61656.5, "high": 62340.09, "low": 61656.5, "close": 62201.13, "volume": 13.952414, "close_time": 1636084799999}, {"open_time": 1636084800000, "open": 62193.53, "high": 62308.71, "low": 62078.89, "close": 62108.56, "volume": 13.226112, "close_time": 1636088399999}, {"open_time": 1636088400000, "open": 62108.56, "high": 62180.72, "low": 61871.92, "close": 62180.72, "volume": 3.6682, "close_time": 1636091999999}, {"open_time": 1636092000000, "open": 62202.69, "high": 62584.47, "low": 62146.31, "close": 62185.57, "volume": 9.922199, "close_time": 1636095599999}, {"open_time": 1636095600000, "open": 62205.28, "high": 62450.7, "low": 62118.17, "close": 62118.17, "volume": 7.641795, "close_time": 1636099199999}, {"open_time": 1636099200000, "open": 62160.9, "high": 62210.58, "low": 61947.5, "close": 62188.41, "volume": 8.177499, "close_time": 1636102799999}, {"open_time": 1636102800000, "open": 62218.33, "high": 62224.98, "low": 61516.81, "close": 61697.69, "volume": 10.953093, "close_time": 1636106399999}, {"open_time": 1636106400000, "open": 61732.63, "high": 61786.33, "low": 61460.94, "close": 61562.55, "volume": 4.740514, "close_time": 1636109999999}, {"open_time": 1636110000000, "open": 61584.29, "high": 61784.86, "low": 61201.58, "close": 61285.43, "volume": 16.740211, "close_time": 1636113599999}, {"open_time": 1636113600000, "open": 61268.06, "high": 61550.14, "low": 61160.47, "close": 61507.09, "volume": 9.192371, "close_time": 1636117199999}, {"open_time": 1636117200000, "open": 61499.53, "high": 61931.28, "low": 61452.32, "close": 61739.7, "volume": 12.017865, "close_time": 1636120799999}, {"open_time": 1636120800000, "open": 61770.99, "high": 61847.67, "low": 61190.03, "close": 61262.06, "volume": 9.719606, "close_time": 1636124399999}, {"open_time": 1636124400000, "open": 61243.53, "high": 61318.01, "low": 60750.91, "close": 60867.07, "volume": 25.046719, "close_time": 1636127999999}, {"open_time": 1636128000000, "open": 60795.2, "high": 61030.93, "low": 60734.36, "close": 60893.05, "volume": 6.648942, "close_time": 1636131599999}, {"open_time": 1636131600000, "open": 60896.31, "high": 61075.55, "low": 60775.0, "close": 60967.61, "volume": 11.00962, "close_time": 1636135199999}, {"open_time": 1636135200000, "open": 60942.24, "high": 61392.44, "low": 60903.86, "close": 61161.89, "volume": 13.213385, "close_time": 1636138799999}, {"open_time": 1636138800000, "open": 61173.7, "high": 61186.67, "low": 60818.88, "close": 61064.23, "volume": 8.937783, "close_time": 1636142399999}, {"open_time": 1636142400000, "open": 61064.23, "high": 61064.23, "low": 60727.49, "close": 60930.3, "volume": 5.066925, "close_time": 1636145999999}, {"open_time": 1636146000000, "open": 60947.23, "high": 61207.52, "low": 60906.55, "close": 61070.56, "volume": 2.370758, "close_time": 1636149599999}, {"open_time": 1636149600000, "open": 61063.89, "high": 61338.68, "low": 61011.1, "close": 61065.35, "volume": 2.967369, "close_time": 1636153199999}, {"open_time": 1636153200000, "open": 61070.51, "high": 61070.51, "low": 60808.75, "close": 60975.0, "volume": 4.030449, "close_time": 1636156799999}, {"open_time": 1636156800000, "open": 60924.14, "high": 61279.07, "low": 60828.11, "close": 61184.53, "volume": 6.211904, "close_time": 1636160399999}, {"open_time": 1636160400000, "open": 61180.9, "high": 61282.77, "low": 60945.29, "close": 61184.56, "volume": 4.700186, "close_time": 1636163999999}, {"open_time": 1636164000000, "open": 61203.19, "high": 61218.83, "low": 60870.64, "close": 60963.06, "volume": 4.038347, "close_time": 1636167599999}, {"open_time": 1636167600000, "open": 60973.44, "high": 61141.56, "low": 60925.07, "close": 61130.78, "volume": 4.689594, "close_time": 1636171199999}, {"open_time": 1636171200000, "open": 61100.92, "high": 61270.64, "low": 60949.0, "close": 61180.65, "volume": 7.358647, "close_time": 1636174799999}, {"open_time": 1636174800000, "open": 61214.43, "high": 61472.72, "low": 61205.35, "close": 61437.74, "volume": 2.986728, "close_time": 1636178399999}, {"open_time": 1636178400000, "open": 61478.89, "high": 61550.72, "low": 61155.83, "close": 61234.29, "volume": 3.495761, "close_time": 1636181999999}, {"open_time": 1636182000000, "open": 61234.29, "high": 61253.38, "low": 60514.96, "close": 60778.14, "volume": 14.589475, "close_time": 1636185599999}, {"open_time": 1636185600000, "open": 60781.17, "high": 61342.97, "low": 60764.0, "close": 61024.43, "volume": 18.067615, "close_time": 1636189199999}, {"open_time": 1636189200000, "open": 61043.54, "high": 61150.7, "low": 60859.82, "close": 60909.2, "volume": 2.960564, "close_time": 1636192799999}, {"open_time": 1636192800000, "open": 60909.81, "high": 61000.35, "low": 60451.35, "close": 60451.35, "volume": 7.129281, "close_time": 1636196399999}, {"open_time": 1636196400000, "open": 60451.34, "high": 60602.98, "low": 60103.5, "close": 60337.8, "volume": 12.060498, "close_time": 1636199999999}, {"open_time": 1636200000000, "open": 60308.7, "high": 60599.13, "low": 60068.81, "close": 60296.08, "volume": 13.571229, "close_time": 1636203599999}, {"open_time": 1636203600000, "open": 60297.23, "high": 60680.86, "low": 60246.96, "close": 60517.46, "volume": 7.874134, "close_time": 1636207199999}, {"open_time": 1636207200000, "open": 60497.34, "high": 60716.65, "low": 60324.93, "close": 60632.37, "volume": 6.746303, "close_time": 1636210799999}, {"open_time": 1636210800000, "open": 60579.51, "high": 60752.93, "low": 60556.55, "close": 60680.8, "volume": 2.049621, "close_time": 1636214399999}, {"open_time": 1636214400000, "open": 60632.04, "high": 60821.21, "low": 60430.7, "close": 60621.53, "volume": 8.985976, "close_time": 1636217999999}, {"open_time": 1636218000000, "open": 60647.48, "high": 60861.91, "low": 60601.95, "close": 60717.45, "volume": 4.262837, "close_time": 1636221599999}, {"open_time": 1636221600000, "open": 60700.13, "high": 60858.07, "low": 60672.91, "close": 60753.41, "volume": 4.32289, "close_time": 1636225199999}, {"open_time": 1636225200000, "open": 60753.41, "high": 61168.1, "low": 60739.64, "close": 61168.1, "volume": 5.606534, "close_time": 1636228799999}, {"open_time": 1636228800000, "open": 61171.15, "high": 61401.18, "low": 61089.74, "close": 61127.09, "volume": 12.187331, "close_time": 1636232399999}, {"open_time": 1636232400000, "open": 61127.09, "high": 61473.68, "low": 61118.89, "close": 61364.1, "volume": 3.852367, "close_time": 1636235999999}, {"open_time": 1636236000000, "open": 61458.34, "high": 61490.48, "low": 61321.0, "close": 61332.22, "volume": 5.51614, "close_time": 1636239599999}, {"open_time": 1636239600000, "open": 61357.25, "high": 61465.74, "low": 61187.47, "close": 61465.74, "volume": 3.960598, "close_time": 1636243199999}, {"open_time": 1636243200000, "open": 61465.74, "high": 61920.55, "low": 61317.02, "close": 61874.82, "volume": 15.546073, "close_time": 1636246799999}, {"open_time": 1636246800000, "open": 61880.31, "high": 62296.26, "low": 61803.03, "close": 61846.99, "volume": 22.02762, "close_time": 1636250399999}, {"open_time": 1636250400000, "open": 61895.7, "high": 62098.97, "low": 61749.23, "close": 61969.99, "volume": 5.386785, "close_time": 1636253999999}, {"open_time": 1636254000000, "open": 61938.1, "high": 62175.01, "low": 61914.57, "close": 62147.05, "volume": 3.611717, "close_time": 1636257599999}, {"open_time": 1636257600000, "open": 62134.67, "high": 62278.8, "low": 62103.5, "close": 62183.96, "volume": 4.329388, "close_time": 1636261199999}, {"open_time": 1636261200000, "open": 62150.89, "high": 62150.89, "low": 61915.88, "close": 61915.88, "volume": 2.016574, "close_time": 1636264799999}, {"open_time": 1636264800000, "open": 61952.43, "high": 62063.74, "low": 61777.77, "close": 61833.0, "volume": 2.291782, "close_time": 1636268399999}, {"open_time": 1636268400000, "open": 61789.78, "high": 61914.57, "low": 61724.42, "close": 61745.49, "volume": 2.141621, "close_time": 1636271999999}, {"open_time": 1636272000000, "open": 61742.41, "high": 61830.83, "low": 61631.99, "close": 61671.47, "volume": 4.554623, "close_time": 1636275599999}, {"open_time": 1636275600000, "open": 61696.23, "high": 62015.0, "low": 61485.84, "close": 61971.16, "volume": 4.58766, "close_time": 1636279199999}, {"open_time": 1636279200000, "open": 61968.75, "high": 62329.61, "low": 61811.34, "close": 61915.49, "volume": 7.278475, "close_time": 1636282799999}, {"open_time": 1636282800000, "open": 61920.38, "high": 61930.54, "low": 61598.24, "close": 61888.67, "volume": 7.290306, "close_time": 1636286399999}, {"open_time": 1636286400000, "open": 61929.42, "high": 62111.58, "low": 61732.03, "close": 61746.23, "volume": 17.685098, "close_time": 1636289999999}, {"open_time": 1636290000000, "open": 61829.41, "high": 62132.55, "low": 61752.38, "close": 61870.83, "volume": 7.287885, "close_time": 1636293599999}, {"open_time": 1636293600000, "open": 61839.31, "high": 62020.91, "low": 61779.88, "close": 61799.81, "volume": 14.837156, "close_time": 1636297199999}, {"open_time": 1636297200000, "open": 61769.42, "high": 61974.96, "low": 61708.46, "close": 61948.37, "volume": 2.614474, "close_time": 1636300799999}, {"open_time": 1636300800000, "open": 61948.37, "high": 62254.7, "low": 61924.77, "close": 62044.51, "volume": 14.876933, "close_time": 1636304399999}, {"open_time": 1636304400000, "open": 62037.35, "high": 62468.11, "low": 62028.79, "close": 62424.96, "volume": 10.115173, "close_time": 1636307999999}, {"open_time": 1636308000000, "open": 62441.73, "high": 62500.0, "low": 62097.62, "close": 62440.55, "volume": 6.829646, "close_time": 1636311599999}, {"open_time": 1636311600000, "open": 62440.15, "high": 62506.32, "low": 62139.35, "close": 62280.43, "volume": 4.499986, "close_time": 1636315199999}, {"open_time": 1636315200000, "open": 62257.5, "high": 62800.0, "low": 62172.54, "close": 62620.11, "volume": 14.29509, "close_time": 1636318799999}, {"open_time": 1636318800000, "open": 62663.97, "high": 63059.46, "low": 62663.96, "close": 62803.49, "volume": 11.322221, "close_time": 1636322399999}, {"open_time": 1636322400000, "open": 62915.0, "high": 63001.02, "low": 62766.45, "close": 62802.06, "volume": 3.741033, "close_time": 1636325999999}, {"open_time": 1636326000000, "open": 62801.67, "high": 63282.63, "low": 62739.69, "close": 63266.35, "volume": 7.047087, "close_time": 1636329599999}, {"open_time": 1636329600000, "open": 63266.35, "high": 65108.72, "low": 63266.35, "close": 64989.59, "volume": 62.863237, "close_time": 1636333199999}, {"open_time": 1636333200000, "open": 64989.64, "high": 65678.8, "low": 64941.26, "close": 65073.03, "volume": 48.950634, "close_time": 1636336799999}, {"open_time": 1636336800000, "open": 65110.07, "high": 65322.27, "low": 65019.55, "close": 65056.11, "volume": 11.42676, "close_time": 1636340399999}, {"open_time": 1636340400000, "open": 65103.64, "high": 65217.69, "low": 64976.16, "close": 65197.71, "volume": 7.372153, "close_time": 1636343999999}, {"open_time": 1636344000000, "open": 65175.71, "high": 65356.72, "low": 65070.85, "close": 65190.04, "volume": 6.028797, "close_time": 1636347599999}, {"open_time": 1636347600000, "open": 65160.3, "high": 65600.0, "low": 65114.46, "close": 65420.62, "volume": 12.60985, "close_time": 1636351199999}, {"open_time": 1636351200000, "open": 65417.69, "high": 66132.65, "low": 65393.53, "close": 65918.45, "volume": 19.434796, "close_time": 1636354799999}, {"open_time": 1636354800000, "open": 65918.45, "high": 66334.82, "low": 65592.52, "close": 65934.79, "volume": 14.350927, "close_time": 1636358399999}, {"open_time": 1636358400000, "open": 65933.56, "high": 66266.13, "low": 65604.73, "close": 66217.4, "volume": 7.429498, "close_time": 1636361999999}, {"open_time": 1636362000000, "open": 66205.58, "high": 66408.56, "low": 66005.96, "close": 66087.55, "volume": 18.083299, "close_time": 1636365599999}, {"open_time": 1636365600000, "open": 66058.3, "high": 66138.15, "low": 65728.66, "close": 66010.26, "volume": 6.850296, "close_time": 1636369199999}, {"open_time": 1636369200000, "open": 66050.24, "high": 66053.54, "low": 65756.28, "close": 65989.54, "volume": 5.643087, "close_time": 1636372799999}, {"open_time": 1636372800000, "open": 66055.74, "high": 66129.29, "low": 65747.44, "close": 65791.5, "volume": 8.781281, "close_time": 1636376399999}, {"open_time": 1636376400000, "open": 65770.33, "high": 65940.09, "low": 65270.95, "close": 65382.99, "volume": 15.106167, "close_time": 1636379999999}, {"open_time": 1636380000000, "open": 65389.0, "high": 65534.74, "low": 65183.41, "close": 65284.52, "volume": 7.475818, "close_time": 1636383599999}, {"open_time": 1636383600000, "open": 65316.39, "high": 66478.9, "low": 65284.52, "close": 66365.66, "volume": 16.97608, "close_time": 1636387199999}, {"open_time": 1636387200000, "open": 66377.26, "high": 66537.9, "low": 65880.65, "close": 65925.98, "volume": 18.501711, "close_time": 1636390799999}, {"open_time": 1636390800000, "open": 65930.89, "high": 66194.0, "low": 65812.12, "close": 65989.33, "volume": 7.626491, "close_time": 1636394399999}, {"open_time": 1636394400000, "open": 65987.01, "high": 65999.99, "low": 65760.7, "close": 65938.19, "volume": 4.439617, "close_time": 1636397999999}, {"open_time": 1636398000000, "open": 65943.78, "high": 66079.57, "low": 65819.71, "close": 65833.63, "volume": 3.084737, "close_time": 1636401599999}, {"open_time": 1636401600000, "open": 65833.63, "high": 66150.0, "low": 65578.81, "close": 66062.25, "volume": 19.907986, "close_time": 1636405199999}, {"open_time": 1636405200000, "open": 66032.05, "high": 66447.78, "low": 65950.13, "close": 66114.95, "volume": 7.485217, "close_time": 1636408799999}, {"open_time": 1636408800000, "open": 66166.61, "high": 66539.2, "low": 66096.72, "close": 66499.14, "volume": 4.350002, "close_time": 1636412399999}, {"open_time": 1636412400000, "open": 66508.88, "high": 67773.37, "low": 66360.8, "close": 67530.41, "volume": 80.417688, "close_time": 1636415999999}, {"open_time": 1636416000000, "open": 67548.75, "high": 67721.22, "low": 67093.24, "close": 67607.25, "volume": 15.084905, "close_time": 1636419599999}, {"open_time": 1636419600000, "open": 67600.0, "high": 67627.23, "low": 67337.95, "close": 67498.08, "volume": 8.260629, "close_time": 1636423199999}, {"open_time": 1636423200000, "open": 67510.57, "high": 67816.32, "low": 67275.53, "close": 67594.69, "volume": 7.865679, "close_time": 1636426799999}, {"open_time": 1636426800000, "open": 67627.24, "high": 68534.87, "low": 67524.66, "close": 68489.3, "volume": 36.511896, "close_time": 1636430399999}, {"open_time": 1636430400000, "open": 68500.32, "high": 68500.32, "low": 68106.23, "close": 68286.74, "volume": 25.580308, "close_time": 1636433999999}, {"open_time": 1636434000000, "open": 68301.37, "high": 68372.81, "low": 67835.56, "close": 68106.69, "volume": 14.298536, "close_time": 1636437599999}, {"open_time": 1636437600000, "open": 68104.59, "high": 68169.37, "low": 67699.47, "close": 68036.6, "volume": 9.95761, "close_time": 1636441199999}, {"open_time": 1636441200000, "open": 68029.87, "high": 68133.32, "low": 67648.99, "close": 67855.16, "volume": 13.104233, "close_time": 1636444799999}, {"open_time": 1636444800000, "open": 67876.83, "high": 68096.21, "low": 67706.53, "close": 68051.88, "volume": 7.338359, "close_time": 1636448399999}, {"open_time": 1636448400000, "open": 68051.88, "high": 68220.76, "low": 67846.94, "close": 68218.02, "volume": 4.285952, "close_time": 1636451999999}, {"open_time": 1636452000000, "open": 68214.5, "high": 68238.92, "low": 67790.35, "close": 67831.6, "volume": 16.049932, "close_time": 1636455599999}, {"open_time": 1636455600000, "open": 67790.35, "high": 67890.73, "low": 67313.87, "close": 67556.7, "volume": 8.648299, "close_time": 1636459199999}, {"open_time": 1636459200000, "open": 67602.89, "high": 67707.46, "low": 67269.72, "close": 67531.0, "volume": 6.389497, "close_time": 1636462799999}, {"open_time": 1636462800000, "open": 67554.4, "high": 68079.88, "low": 67554.4, "close": 68076.48, "volume": 10.644895, "close_time": 1636466399999}, {"open_time": 1636466400000, "open": 68047.17, "high": 68047.17, "low": 67163.43, "close": 67338.0, "volume": 27.369641, "close_time": 1636469999999}, {"open_time": 1636470000000, "open": 67338.0, "high": 67507.9, "low": 66626.07, "close": 66746.74, "volume": 38.718943, "close_time": 1636473599999}, {"open_time": 1636473600000, "open": 66751.89, "high": 67000.0, "low": 66382.58, "close": 66704.74, "volume": 16.316779, "close_time": 1636477199999}, {"open_time": 1636477200000, "open": 66727.2, "high": 66911.68, "low": 66230.0, "close": 66792.23, "volume": 8.865893, "close_time": 1636480799999}, {"open_time": 1636480800000, "open": 66794.17, "high": 67222.22, "low": 66527.03, "close": 66536.83, "volume": 6.739201, "close_time": 1636484399999}, {"open_time": 1636484400000, "open": 66536.83, "high": 66806.12, "low": 66324.74, "close": 66804.04, "volume": 8.416555, "close_time": 1636487999999}, {"open_time": 1636488000000, "open": 66764.39, "high": 67345.93, "low": 66662.53, "close": 67327.41, "volume": 11.5277, "close_time": 1636491599999}, {"open_time": 1636491600000, "open": 67303.72, "high": 67789.47, "low": 67264.44, "close": 67740.82, "volume": 6.285503, "close_time": 1636495199999}, {"open_time": 1636495200000, "open": 67724.71, "high": 67724.71, "low": 66969.27, "close": 67321.86, "volume": 6.720515, "close_time": 1636498799999}, {"open_time": 1636498800000, "open": 67306.91, "high": 67379.34, "low": 66748.17, "close": 66902.74, "volume": 9.398026, "close_time": 1636502399999}, {"open_time": 1636502400000, "open": 66956.22, "high": 67361.9, "low": 66765.83, "close": 67002.81, "volume": 12.676013, "close_time": 1636505999999}, {"open_time": 1636506000000, "open": 66986.09, "high": 67296.02, "low": 66855.22, "close": 67005.0, "volume": 5.406619, "close_time": 1636509599999}, {"open_time": 1636509600000, "open": 67031.5, "high": 67185.43, "low": 66796.72, "close": 66820.78, "volume": 5.444956, "close_time": 1636513199999}, {"open_time": 1636513200000, "open": 66800.06, "high": 66800.06, "low": 66360.14, "close": 66477.7, "volume": 9.070513, "close_time": 1636516799999}, {"open_time": 1636516800000, "open": 66475.66, "high": 66666.6, "low": 66265.39, "close": 66625.64, "volume": 5.921235, "close_time": 1636520399999}, {"open_time": 1636520400000, "open": 66611.84, "high": 66611.84, "low": 66286.63, "close": 66366.78, "volume": 3.528989, "close_time": 1636523999999}, {"open_time": 1636524000000, "open": 66375.16, "high": 66616.56, "low": 66250.0, "close": 66505.48, "volume": 6.221249, "close_time": 1636527599999}, {"open_time": 1636527600000, "open": 66494.06, "high": 66737.58, "low": 66331.68, "close": 66421.67, "volume": 6.269893, "close_time": 1636531199999}, {"open_time": 1636531200000, "open": 66490.83, "high": 66849.5, "low": 66379.87, "close": 66637.51, "volume": 10.27723, "close_time": 1636534799999}, {"open_time": 1636534800000, "open": 66637.5, "high": 66826.53, "low": 66532.22, "close": 66626.36, "volume": 6.345711, "close_time": 1636538399999}, {"open_time": 1636538400000, "open": 66653.74, "high": 67084.0, "low": 66642.2, "close": 66793.39, "volume": 4.641418, "close_time": 1636541999999}, {"open_time": 1636542000000, "open": 66793.39, "high": 66913.15, "low": 66554.09, "close": 66554.09, "volume": 7.052946, "close_time": 1636545599999}, {"open_time": 1636545600000, "open": 66543.82, "high": 66955.42, "low": 66253.94, "close": 66395.95, "volume": 5.54832, "close_time": 1636549199999}, {"open_time": 1636549200000, "open": 66468.66, "high": 68000.0, "low": 65947.91, "close": 67980.78, "volume": 50.389867, "close_time": 1636552799999}, {"open_time": 1636552800000, "open": 68002.74, "high": 69011.86, "low": 67893.27, "close": 68391.16, "volume": 37.637506, "close_time": 1636556399999}, {"open_time": 1636556400000, "open": 68387.69, "high": 68500.59, "low": 68156.71, "close": 68382.78, "volume": 13.761885, "close_time": 1636559999999}, {"open_time": 1636560000000, "open": 68380.04, "high": 68788.57, "low": 68366.36, "close": 68532.7, "volume": 20.41683, "close_time": 1636563599999}, {"open_time": 1636563600000, "open": 68529.28, "high": 68753.83, "low": 68446.15, "close": 68630.23, "volume": 9.31414, "close_time": 1636567199999}, {"open_time": 1636567200000, "open": 68600.2, "high": 68600.2, "low": 67460.2, "close": 67774.31, "volume": 29.533168, "close_time": 1636570799999}, {"open_time": 1636570800000, "open": 67799.94, "high": 67995.47, "low": 66538.19, "close": 66619.23, "volume": 30.941682, "close_time": 1636574399999}, {"open_time": 1636574400000, "open": 66656.65, "high": 67033.82, "low": 65122.44, "close": 65820.3, "volume": 95.054273, "close_time": 1636577999999}, {"open_time": 1636578000000, "open": 65815.06, "high": 66146.3, "low": 62876.09, "close": 64256.0, "volume": 164.845605, "close_time": 1636581599999}, {"open_time": 1636581600000, "open": 64210.42, "high": 65263.15, "low": 63880.64, "close": 65090.36, "volume": 24.018946, "close_time": 1636585199999}, {"open_time": 1636585200000, "open": 65090.36, "high": 65090.36, "low": 64274.37, "close": 64922.02, "volume": 8.067669, "close_time": 1636588799999}, {"open_time": 1636588800000, "open": 64839.59, "high": 64994.24, "low": 64169.31, "close": 64897.93, "volume": 20.865652, "close_time": 1636592399999}, {"open_time": 1636592400000, "open": 64916.79, "high": 65058.67, "low": 64371.58, "close": 64753.54, "volume": 26.964137, "close_time": 1636595999999}, {"open_time": 1636596000000, "open": 64707.65, "high": 64707.65, "low": 64112.24, "close": 64507.46, "volume": 21.859692, "close_time": 1636599599999}, {"open_time": 1636599600000, "open": 64499.11, "high": 64821.98, "low": 64359.52, "close": 64746.89, "volume": 15.986851, "close_time": 1636603199999}, {"open_time": 1636603200000, "open": 64692.77, "high": 64788.68, "low": 64376.92, "close": 64618.12, "volume": 13.21463, "close_time": 1636606799999}, {"open_time": 1636606800000, "open": 64601.07, "high": 64889.07, "low": 64566.65, "close": 64660.73, "volume": 11.698244, "close_time": 1636610399999}, {"open_time": 1636610400000, "open": 64698.04, "high": 64966.9, "low": 64504.77, "close": 64816.42, "volume": 7.052156, "close_time": 1636613999999}, {"open_time": 1636614000000, "open": 64834.27, "high": 65386.97, "low": 64791.5, "close": 65216.25, "volume": 7.199028, "close_time": 1636617599999}, {"open_time": 1636617600000, "open": 65250.07, "high": 65424.82, "low": 64571.61, "close": 65335.15, "volume": 15.033216, "close_time": 1636621199999}, {"open_time": 1636621200000, "open": 65392.96, "high": 65595.87, "low": 65025.04, "close": 65381.79, "volume": 8.35829, "close_time": 1636624799999}, {"open_time": 1636624800000, "open": 65393.87, "high": 65393.87, "low": 65084.0, "close": 65222.21, "volume": 3.382786, "close_time": 1636628399999}, {"open_time": 1636628400000, "open": 65213.43, "high": 65344.99, "low": 64960.65, "close": 65244.68, "volume": 7.2576, "close_time": 1636631999999}, {"open_time": 1636632000000, "open": 65272.6, "high": 65350.57, "low": 64674.95, "close": 65002.12, "volume": 10.386188, "close_time": 1636635599999}, {"open_time": 1636635600000, "open": 65001.65, "high": 65133.3, "low": 64657.02, "close": 64728.68, "volume": 17.002888, "close_time": 1636639199999}, {"open_time": 1636639200000, "open": 64750.0, "high": 65460.89, "low": 64417.08, "close": 65162.13, "volume": 20.052965, "close_time": 1636642799999}, {"open_time": 1636642800000, "open": 65162.13, "high": 65317.99, "low": 64689.95, "close": 64794.42, "volume": 12.889866, "close_time": 1636646399999}, {"open_time": 1636646400000, "open": 64798.81, "high": 65215.98, "low": 64739.92, "close": 65070.4, "volume": 11.868551, "close_time": 1636649999999}, {"open_time": 1636650000000, "open": 65055.62, "high": 65191.23, "low": 64860.13, "close": 64909.0, "volume": 6.257288, "close_time": 1636653599999}, {"open_time": 1636653600000, "open": 64937.5, "high": 64993.59, "low": 64590.2, "close": 64744.78, "volume": 3.677849, "close_time": 1636657199999}, {"open_time": 1636657200000, "open": 64766.2, "high": 65226.79, "low": 64766.2, "close": 65165.79, "volume": 5.19475, "close_time": 1636660799999}, {"open_time": 1636660800000, "open": 65138.15, "high": 65212.2, "low": 64759.77, "close": 64797.25, "volume": 4.649602, "close_time": 1636664399999}, {"open_time": 1636664400000, "open": 64838.94, "high": 65053.02, "low": 64745.17, "close": 65036.59, "volume": 5.121042, "close_time": 1636667999999}, {"open_time": 1636668000000, "open": 65023.63, "high": 65292.25, "low": 64902.14, "close": 65177.92, "volume": 3.381453, "close_time": 1636671599999}, {"open_time": 1636671600000, "open": 65148.8, "high": 65186.1, "low": 64781.2, "close": 64781.2, "volume": 3.845212, "close_time": 1636675199999}, {"open_time": 1636675200000, "open": 64781.2, "high": 64923.87, "low": 64666.66, "close": 64852.7, "volume": 4.420994, "close_time": 1636678799999}, {"open_time": 1636678800000, "open": 64826.12, "high": 65357.64, "low": 64000.0, "close": 65100.08, "volume": 20.28567, "close_time": 1636682399999}, {"open_time": 1636682400000, "open": 65120.09, "high": 65455.1, "low": 64922.42, "close": 65009.96, "volume": 7.614953, "close_time": 1636685999999}, {"open_time": 1636686000000, "open": 65030.81, "high": 65032.05, "low": 64735.69, "close": 64840.72, "volume": 6.274332, "close_time": 1636689599999}, {"open_time": 1636689600000, "open": 64844.05, "high": 65059.5, "low": 64711.12, "close": 64946.15, "volume": 5.175642, "close_time": 1636693199999}, {"open_time": 1636693200000, "open": 64956.05, "high": 64971.62, "low": 64667.03, "close": 64684.23, "volume": 4.019628, "close_time": 1636696799999}, {"open_time": 1636696800000, "open": 64684.23, "high": 64816.6, "low": 64459.62, "close": 64514.4, "volume": 6.71306, "close_time": 1636700399999}, {"open_time": 1636700400000, "open": 64494.48, "high": 64618.71, "low": 64222.22, "close": 64488.4, "volume": 7.003481, "close_time": 1636703999999}, {"open_time": 1636704000000, "open": 64498.29, "high": 64947.74, "low": 64227.76, "close": 64867.73, "volume": 14.915509, "close_time": 1636707599999}, {"open_time": 1636707600000, "open": 64875.83, "high": 64875.83, "low": 63660.77, "close": 63750.93, "volume": 24.597655, "close_time": 1636711199999}, {"open_time": 1636711200000, "open": 63795.67, "high": 64189.49, "low": 63524.51, "close": 63653.54, "volume": 16.616042, "close_time": 1636714799999}, {"open_time": 1636714800000, "open": 63580.56, "high": 64027.94, "low": 63514.97, "close": 63751.71, "volume": 12.127137, "close_time": 1636718399999}, {"open_time": 1636718400000, "open": 63733.52, "high": 64189.49, "low": 63344.76, "close": 63810.37, "volume": 22.66024, "close_time": 1636721999999}, {"open_time": 1636722000000, "open": 63800.42, "high": 64062.38, "low": 63237.53, "close": 63963.35, "volume": 17.7656, "close_time": 1636725599999}, {"open_time": 1636725600000, "open": 63995.61, "high": 64150.13, "low": 63469.11, "close": 63503.91, "volume": 12.572115, "close_time": 1636729199999}, {"open_time": 1636729200000, "open": 63503.91, "high": 63541.22, "low": 62897.06, "close": 63160.0, "volume": 23.763775, "close_time": 1636732799999}, {"open_time": 1636732800000, "open": 63171.02, "high": 63367.08, "low": 62254.23, "close": 63082.95, "volume": 37.491609, "close_time": 1636736399999}, {"open_time": 1636736400000, "open": 63050.69, "high": 63596.64, "low": 62939.2, "close": 63589.19, "volume": 14.484352, "close_time": 1636739999999}, {"open_time": 1636740000000, "open": 63589.19, "high": 64106.36, "low": 63538.05, "close": 63890.2, "volume": 15.718995, "close_time": 1636743599999}, {"open_time": 1636743600000, "open": 63894.01, "high": 63894.2, "low": 63569.28, "close": 63818.33, "volume": 7.324423, "close_time": 1636747199999}, {"open_time": 1636747200000, "open": 63841.67, "high": 64362.09, "low": 63841.67, "close": 64118.15, "volume": 19.646304, "close_time": 1636750799999}, {"open_time": 1636750800000, "open": 64159.91, "high": 64491.98, "low": 63985.02, "close": 64116.78, "volume": 9.726077, "close_time": 1636754399999}, {"open_time": 1636754400000, "open": 64094.22, "high": 64204.16, "low": 63737.19, "close": 63881.36, "volume": 4.165142, "close_time": 1636757999999}, {"open_time": 1636758000000, "open": 63916.33, "high": 64360.67, "low": 63842.1, "close": 64163.06, "volume": 5.066664, "close_time": 1636761599999}, {"open_time": 1636761600000, "open": 64120.23, "high": 64438.49, "low": 64120.23, "close": 64307.12, "volume": 3.242182, "close_time": 1636765199999}, {"open_time": 1636765200000, "open": 64399.03, "high": 64401.32, "low": 63844.24, "close": 63845.28, "volume": 5.564244, "close_time": 1636768799999}, {"open_time": 1636768800000, "open": 63873.96, "high": 64019.11, "low": 63591.81, "close": 63694.07, "volume": 5.945604, "close_time": 1636772399999}, {"open_time": 1636772400000, "open": 63716.31, "high": 63842.1, "low": 63627.93, "close": 63765.1, "volume": 2.910714, "close_time": 1636775999999}, {"open_time": 1636776000000, "open": 63778.6, "high": 63931.02, "low": 63567.47, "close": 63645.67, "volume": 3.071344, "close_time": 1636779599999}, {"open_time": 1636779600000, "open": 63666.33, "high": 63820.84, "low": 63516.1, "close": 63632.63, "volume": 2.38296, "close_time": 1636783199999}, {"open_time": 1636783200000, "open": 63595.28, "high": 63871.88, "low": 63595.28, "close": 63842.01, "volume": 1.743096, "close_time": 1636786799999}, {"open_time": 1636786800000, "open": 63859.91, "high": 64112.24, "low": 63697.58, "close": 64044.74, "volume": 4.197314, "close_time": 1636790399999}, {"open_time": 1636790400000, "open": 64034.88, "high": 64089.33, "low": 63737.19, "close": 63813.87, "volume": 3.929244, "close_time": 1636793999999}, {"open_time": 1636794000000, "open": 63828.87, "high": 63876.01, "low": 63382.24, "close": 63514.52, "volume": 3.612711, "close_time": 1636797599999}, {"open_time": 1636797600000, "open": 63453.42, "high": 63753.72, "low": 63389.48, "close": 63681.58, "volume": 2.523461, "close_time": 1636801199999}, {"open_time": 1636801200000, "open": 63683.51, "high": 63797.19, "low": 63509.72, "close": 63594.3, "volume": 3.426645, "close_time": 1636804799999}, {"open_time": 1636804800000, "open": 63534.61, "high": 63793.11, "low": 63438.77, "close": 63519.77, "volume": 2.575608, "close_time": 1636808399999}, {"open_time": 1636808400000, "open": 63577.37, "high": 63752.31, "low": 63486.98, "close": 63562.85, "volume": 1.183948, "close_time": 1636811999999}, {"open_time": 1636812000000, "open": 63584.04, "high": 64810.58, "low": 63584.04, "close": 64715.38, "volume": 17.269566, "close_time": 1636815599999}, {"open_time": 1636815600000, "open": 64761.17, "high": 64770.55, "low": 64542.61, "close": 64661.06, "volume": 4.591307, "close_time": 1636819199999}, {"open_time": 1636819200000, "open": 64700.55, "high": 64961.44, "low": 64590.8, "close": 64590.8, "volume": 10.291477, "close_time": 1636822799999}, {"open_time": 1636822800000, "open": 64621.3, "high": 64692.06, "low": 64526.31, "close": 64640.74, "volume": 1.765946, "close_time": 1636826399999}, {"open_time": 1636826400000, "open": 64659.69, "high": 64701.32, "low": 63927.06, "close": 64142.13, "volume": 10.191941, "close_time": 1636829999999}, {"open_time": 1636830000000, "open": 64135.36, "high": 64189.76, "low": 63837.23, "close": 63926.31, "volume": 5.175455, "close_time": 1636833599999}, {"open_time": 1636833600000, "open": 63944.17, "high": 64410.56, "low": 63944.17, "close": 64392.28, "volume": 3.827958, "close_time": 1636837199999}, {"open_time": 1636837200000, "open": 64357.29, "high": 64392.27, "low": 64118.37, "close": 64376.8, "volume": 2.137148, "close_time": 1636840799999}, {"open_time": 1636840800000, "open": 64358.34, "high": 64415.74, "low": 64119.48, "close": 64265.06, "volume": 1.644718, "close_time": 1636844399999}, {"open_time": 1636844400000, "open": 64274.11, "high": 64541.46, "low": 64207.84, "close": 64374.97, "volume": 1.869412, "close_time": 1636847999999}, {"open_time": 1636848000000, "open": 64412.42, "high": 65307.16, "low": 64412.42, "close": 64965.0, "volume": 20.742908, "close_time": 1636851599999}, {"open_time": 1636851600000, "open": 65001.09, "high": 65076.08, "low": 64627.39, "close": 64802.76, "volume": 7.071246, "close_time": 1636855199999}, {"open_time": 1636855200000, "open": 64829.35, "high": 65011.14, "low": 64619.44, "close": 64629.85, "volume": 5.486527, "close_time": 1636858799999}, {"open_time": 1636858800000, "open": 64661.14, "high": 64848.88, "low": 64548.6, "close": 64608.71, "volume": 9.139205, "close_time": 1636862399999}, {"open_time": 1636862400000, "open": 64650.13, "high": 65001.24, "low": 64650.13, "close": 64691.74, "volume": 2.484166, "close_time": 1636865999999}, {"open_time": 1636866000000, "open": 64717.63, "high": 64967.9, "low": 64472.72, "close": 64862.98, "volume": 7.313066, "close_time": 1636869599999}, {"open_time": 1636869600000, "open": 64954.62, "high": 65150.6, "low": 64711.15, "close": 64756.56, "volume": 9.606079, "close_time": 1636873199999}, {"open_time": 1636873200000, "open": 64805.51, "high": 64854.83, "low": 64554.65, "close": 64672.92, "volume": 7.241814, "close_time": 1636876799999}, {"open_time": 1636876800000, "open": 64621.22, "high": 64788.68, "low": 64070.07, "close": 64307.65, "volume": 10.34375, "close_time": 1636880399999}, {"open_time": 1636880400000, "open": 64269.44, "high": 64388.6, "low": 64123.2, "close": 64246.81, "volume": 2.677434, "close_time": 1636883999999}, {"open_time": 1636884000000, "open": 64235.67, "high": 64488.4, "low": 64188.13, "close": 64384.45, "volume": 2.395761, "close_time": 1636887599999}, {"open_time": 1636887600000, "open": 64382.85, "high": 64451.52, "low": 64184.68, "close": 64451.52, "volume": 1.071084, "close_time": 1636891199999}, {"open_time": 1636891200000, "open": 64472.72, "high": 64732.16, "low": 64250.51, "close": 64588.91, "volume": 6.073756, "close_time": 1636894799999}, {"open_time": 1636894800000, "open": 64610.84, "high": 64785.9, "low": 64507.61, "close": 64654.93, "volume": 2.835972, "close_time": 1636898399999}, {"open_time": 1636898400000, "open": 64631.33, "high": 64638.17, "low": 64161.33, "close": 64363.89, "volume": 9.030008, "close_time": 1636901999999}, {"open_time": 1636902000000, "open": 64329.38, "high": 64329.38, "low": 64000.0, "close": 64074.68, "volume": 4.742017, "close_time": 1636905599999}, {"open_time": 1636905600000, "open": 64081.22, "high": 64196.04, "low": 63588.82, "close": 63714.06, "volume": 12.909655, "close_time": 1636909199999}, {"open_time": 1636909200000, "open": 63684.82, "high": 64235.89, "low": 63621.29, "close": 64134.46, "volume": 12.340945, "close_time": 1636912799999}, {"open_time": 1636912800000, "open": 64201.4, "high": 64401.25, "low": 63821.37, "close": 64009.56, "volume": 6.267453, "close_time": 1636916399999}, {"open_time": 1636916400000, "open": 64005.65, "high": 64196.04, "low": 63879.1, "close": 64155.79, "volume": 5.360904, "close_time": 1636919999999}, {"open_time": 1636920000000, "open": 64189.49, "high": 64388.6, "low": 64045.13, "close": 64230.59, "volume": 4.590874, "close_time": 1636923599999}, {"open_time": 1636923600000, "open": 64243.64, "high": 64469.5, "low": 64071.15, "close": 64306.08, "volume": 4.210338, "close_time": 1636927199999}, {"open_time": 1636927200000, "open": 64348.14, "high": 64832.46, "low": 64348.14, "close": 64531.36, "volume": 6.7369, "close_time": 1636930799999}, {"open_time": 1636930800000, "open": 64541.75, "high": 65512.38, "low": 64349.17, "close": 65512.38, "volume": 12.992346, "close_time": 1636934399999}, {"open_time": 1636934400000, "open": 65504.62, "high": 66191.12, "low": 65504.62, "close": 65873.18, "volume": 21.113285, "close_time": 1636937999999}, {"open_time": 1636938000000, "open": 65873.18, "high": 65928.67, "low": 65521.6, "close": 65857.58, "volume": 8.85124, "close_time": 1636941599999}, {"open_time": 1636941600000, "open": 65920.3, "high": 65920.3, "low": 65658.97, "close": 65692.77, "volume": 3.845268, "close_time": 1636945199999}, {"open_time": 1636945200000, "open": 65689.77, "high": 65879.82, "low": 65611.5, "close": 65771.71, "volume": 8.285764, "close_time": 1636948799999}, {"open_time": 1636948800000, "open": 65760.05, "high": 65857.96, "low": 65704.14, "close": 65770.02, "volume": 19.968198, "close_time": 1636952399999}, {"open_time": 1636952400000, "open": 65770.03, "high": 65907.52, "low": 65679.97, "close": 65701.7, "volume": 2.952079, "close_time": 1636955999999}, {"open_time": 1636956000000, "open": 65701.7, "high": 65809.43, "low": 65644.0, "close": 65676.01, "volume": 2.002099, "close_time": 1636959599999}, {"open_time": 1636959600000, "open": 65675.64, "high": 65726.01, "low": 65487.09, "close": 65594.3, "volume": 1.851186, "close_time": 1636963199999}, {"open_time": 1636963200000, "open": 65597.6, "high": 65836.71, "low": 65188.96, "close": 65739.45, "volume": 11.912222, "close_time": 1636966799999}, {"open_time": 1636966800000, "open": 65737.26, "high": 66323.84, "low": 65667.88, "close": 65957.98, "volume": 9.182438, "close_time": 1636970399999}, {"open_time": 1636970400000, "open": 65969.91, "high": 66051.24, "low": 65753.42, "close": 65965.38, "volume": 2.148185, "close_time": 1636973999999}, {"open_time": 1636974000000, "open": 65949.64, "high": 65949.64, "low": 65640.66, "close": 65726.13, "volume": 2.196737, "close_time": 1636977599999}, {"open_time": 1636977600000, "open": 65718.47, "high": 65934.45, "low": 65558.95, "close": 65681.65, "volume": 6.405553, "close_time": 1636981199999}, {"open_time": 1636981200000, "open": 65655.31, "high": 65765.13, "low": 65368.92, "close": 65480.96, "volume": 6.561065, "close_time": 1636984799999}, {"open_time": 1636984800000, "open": 65480.86, "high": 65495.91, "low": 64777.55, "close": 64842.83, "volume": 10.578653, "close_time": 1636988399999}, {"open_time": 1636988400000, "open": 64866.08, "high": 64867.11, "low": 64239.16, "close": 64295.94, "volume": 19.085613, "close_time": 1636991999999}, {"open_time": 1636992000000, "open": 64266.36, "high": 64415.5, "low": 63919.66, "close": 64226.76, "volume": 17.274693, "close_time": 1636995599999}, {"open_time": 1636995600000, "open": 64226.76, "high": 64435.09, "low": 64018.47, "close": 64033.03, "volume": 7.244948, "close_time": 1636999199999}, {"open_time": 1636999200000, "open": 64029.99, "high": 64169.14, "low": 63637.26, "close": 63823.69, "volume": 7.738435, "close_time": 1637002799999}, {"open_time": 1637002800000, "open": 63797.97, "high": 64301.32, "low": 63669.16, "close": 64251.14, "volume": 6.382785, "close_time": 1637006399999}, {"open_time": 1637006400000, "open": 64194.66, "high": 64194.66, "low": 63792.17, "close": 63899.59, "volume": 8.056282, "close_time": 1637009999999}, {"open_time": 1637010000000, "open": 63874.61, "high": 63991.0, "low": 63414.52, "close": 63893.34, "volume": 8.89622, "close_time": 1637013599999}, {"open_time": 1637013600000, "open": 63834.66, "high": 63995.63, "low": 63438.77, "close": 63995.63, "volume": 6.73662, "close_time": 1637017199999}, {"open_time": 1637017200000, "open": 63995.83, "high": 64006.92, "low": 63488.81, "close": 63601.17, "volume": 6.56837, "close_time": 1637020799999}, {"open_time": 1637020800000, "open": 63611.74, "high": 63611.74, "low": 62476.78, "close": 62554.94, "volume": 24.564936, "close_time": 1637024399999}, {"open_time": 1637024400000, "open": 62537.3, "high": 62584.18, "low": 60965.09, "close": 62118.31, "volume": 89.173364, "close_time": 1637027999999}, {"open_time": 1637028000000, "open": 62111.66, "high": 62212.09, "low": 61506.54, "close": 61607.51, "volume": 14.933805, "close_time": 1637031599999}, {"open_time": 1637031600000, "open": 61576.64, "high": 61805.34, "low": 60434.91, "close": 60895.66, "volume": 55.370182, "close_time": 1637035199999}, {"open_time": 1637035200000, "open": 60895.67, "high": 61500.54, "low": 60333.96, "close": 61226.15, "volume": 40.451423, "close_time": 1637038799999}, {"open_time": 1637038800000, "open": 61223.09, "high": 61445.76, "low": 60789.58, "close": 60928.93, "volume": 27.446735, "close_time": 1637042399999}, {"open_time": 1637042400000, "open": 60931.97, "high": 60980.49, "low": 60318.86, "close": 60854.45, "volume": 29.32604, "close_time": 1637045999999}, {"open_time": 1637046000000, "open": 60841.78, "high": 61040.53, "low": 60425.42, "close": 60803.14, "volume": 14.297664, "close_time": 1637049599999}, {"open_time": 1637049600000, "open": 60815.33, "high": 61019.66, "low": 60595.58, "close": 60995.55, "volume": 9.102672, "close_time": 1637053199999}, {"open_time": 1637053200000, "open": 60978.97, "high": 61253.34, "low": 60142.57, "close": 60175.06, "volume": 28.989036, "close_time": 1637056799999}, {"open_time": 1637056800000, "open": 60175.06, "high": 60282.05, "low": 58562.5, "close": 60199.54, "volume": 115.194575, "close_time": 1637060399999}, {"open_time": 1637060400000, "open": 60137.09, "high": 60660.02, "low": 60087.25, "close": 60545.82, "volume": 23.330238, "close_time": 1637063999999}, {"open_time": 1637064000000, "open": 60517.79, "high": 60859.02, "low": 60043.68, "close": 60045.45, "volume": 24.022631, "close_time": 1637067599999}, {"open_time": 1637067600000, "open": 60053.16, "high": 60744.89, "low": 60053.16, "close": 60553.54, "volume": 11.100604, "close_time": 1637071199999}, {"open_time": 1637071200000, "open": 60524.74, "high": 61361.41, "low": 60476.96, "close": 60915.04, "volume": 20.768138, "close_time": 1637074799999}, {"open_time": 1637074800000, "open": 60971.54, "high": 61083.14, "low": 60582.67, "close": 60692.67, "volume": 15.604389, "close_time": 1637078399999}, {"open_time": 1637078400000, "open": 60680.1, "high": 60883.48, "low": 60370.44, "close": 60664.49, "volume": 11.837407, "close_time": 1637081999999}, {"open_time": 1637082000000, "open": 60707.83, "high": 60779.46, "low": 60210.74, "close": 60463.32, "volume": 13.243379, "close_time": 1637085599999}, {"open_time": 1637085600000, "open": 60462.97, "high": 60637.98, "low": 59904.51, "close": 59904.51, "volume": 7.678094, "close_time": 1637089199999}, {"open_time": 1637089200000, "open": 59904.51, "high": 60607.55, "low": 59783.94, "close": 60213.49, "volume": 21.344778, "close_time": 1637092799999}, {"open_time": 1637092800000, "open": 60193.71, "high": 60210.61, "low": 59099.05, "close": 59699.02, "volume": 32.504983, "close_time": 1637096399999}, {"open_time": 1637096400000, "open": 59704.98, "high": 60911.87, "low": 59660.41, "close": 60517.94, "volume": 21.533426, "close_time": 1637099999999}, {"open_time": 1637100000000, "open": 60455.11, "high": 61111.11, "low": 60400.21, "close": 60604.88, "volume": 5.042887, "close_time": 1637103599999}, {"open_time": 1637103600000, "open": 60582.67, "high": 60625.04, "low": 60046.3, "close": 60082.69, "volume": 6.324045, "close_time": 1637107199999}, {"open_time": 1637107200000, "open": 60056.9, "high": 60404.46, "low": 59470.29, "close": 59733.36, "volume": 13.679343, "close_time": 1637110799999}, {"open_time": 1637110800000, "open": 59707.76, "high": 60262.11, "low": 59256.41, "close": 59321.37, "volume": 22.304546, "close_time": 1637114399999}, {"open_time": 1637114400000, "open": 59304.8, "high": 59714.92, "low": 59099.05, "close": 59399.49, "volume": 11.165531, "close_time": 1637117999999}, {"open_time": 1637118000000, "open": 59383.37, "high": 59750.48, "low": 58562.5, "close": 59021.23, "volume": 27.044322, "close_time": 1637121599999}, {"open_time": 1637121600000, "open": 59051.11, "high": 59472.82, "low": 58593.9, "close": 59401.82, "volume": 26.232287, "close_time": 1637125199999}, {"open_time": 1637125200000, "open": 59427.21, "high": 59809.76, "low": 59263.96, "close": 59620.15, "volume": 6.756337, "close_time": 1637128799999}, {"open_time": 1637128800000, "open": 59582.78, "high": 59764.32, "low": 59300.96, "close": 59585.16, "volume": 5.73966, "close_time": 1637132399999}, {"open_time": 1637132400000, "open": 59605.99, "high": 60139.97, "low": 59364.45, "close": 59726.83, "volume": 10.702057, "close_time": 1637135999999}, {"open_time": 1637136000000, "open": 59680.29, "high": 59987.74, "low": 59589.8, "close": 59629.09, "volume": 7.925873, "close_time": 1637139599999}, {"open_time": 1637139600000, "open": 59562.42, "high": 59562.42, "low": 58817.59, "close": 58939.31, "volume": 13.484335, "close_time": 1637143199999}, {"open_time": 1637143200000, "open": 58921.65, "high": 60566.7, "low": 58383.53, "close": 60501.92, "volume": 38.734483, "close_time": 1637146799999}, {"open_time": 1637146800000, "open": 60513.96, "high": 60815.33, "low": 60314.38, "close": 60771.72, "volume": 14.052324, "close_time": 1637150399999}, {"open_time": 1637150400000, "open": 60725.51, "high": 60738.31, "low": 60429.56, "close": 60511.36, "volume": 6.843506, "close_time": 1637153999999}, {"open_time": 1637154000000, "open": 60453.35, "high": 60606.19, "low": 60083.64, "close": 60083.64, "volume": 11.538126, "close_time": 1637157599999}, {"open_time": 1637157600000, "open": 60116.69, "high": 60312.05, "low": 59594.26, "close": 59617.85, "volume": 14.074869, "close_time": 1637161199999}, {"open_time": 1637161200000, "open": 59641.36, "high": 59785.11, "low": 59347.77, "close": 59636.56, "volume": 8.682224, "close_time": 1637164799999}, {"open_time": 1637164800000, "open": 59658.23, "high": 60446.88, "low": 59428.47, "close": 60388.93, "volume": 12.178054, "close_time": 1637168399999}, {"open_time": 1637168400000, "open": 60383.56, "high": 60465.46, "low": 59999.88, "close": 60189.87, "volume": 7.522837, "close_time": 1637171999999}, {"open_time": 1637172000000, "open": 60282.32, "high": 60637.98, "low": 60239.41, "close": 60491.16, "volume": 4.738162, "close_time": 1637175599999}, {"open_time": 1637175600000, "open": 60421.4, "high": 60654.76, "low": 60107.86, "close": 60196.49, "volume": 3.848572, "close_time": 1637179199999}, {"open_time": 1637179200000, "open": 60196.49, "high": 60562.38, "low": 60027.27, "close": 60388.6, "volume": 3.878909, "close_time": 1637182799999}, {"open_time": 1637182800000, "open": 60348.43, "high": 60362.14, "low": 59764.89, "close": 60077.64, "volume": 5.513254, "close_time": 1637186399999}, {"open_time": 1637186400000, "open": 60077.64, "high": 60090.53, "low": 59648.01, "close": 59926.3, "volume": 5.815463, "close_time": 1637189999999}, {"open_time": 1637190000000, "open": 59992.29, "high": 60477.67, "low": 59800.0, "close": 60359.33, "volume": 2.888015, "close_time": 1637193599999}, {"open_time": 1637193600000, "open": 60356.32, "high": 60703.27, "low": 60154.67, "close": 60496.01, "volume": 8.724358, "close_time": 1637197199999}, {"open_time": 1637197200000, "open": 60512.4, "high": 60968.31, "low": 60100.0, "close": 60563.11, "volume": 15.35725, "close_time": 1637200799999}, {"open_time": 1637200800000, "open": 60566.72, "high": 60780.42, "low": 60399.85, "close": 60658.79, "volume": 11.910811, "close_time": 1637204399999}, {"open_time": 1637204400000, "open": 60661.8, "high": 60661.81, "low": 59852.91, "close": 59852.91, "volume": 14.820012, "close_time": 1637207999999}, {"open_time": 1637208000000, "open": 59830.21, "high": 60078.79, "low": 59646.55, "close": 59693.23, "volume": 9.823603, "close_time": 1637211599999}, {"open_time": 1637211600000, "open": 59678.87, "high": 59897.98, "low": 59578.26, "close": 59781.08, "volume": 4.449403, "close_time": 1637215199999}, {"open_time": 1637215200000, "open": 59774.12, "high": 60037.42, "low": 59572.11, "close": 59829.33, "volume": 6.985755, "close_time": 1637218799999}, {"open_time": 1637218800000, "open": 59784.64, "high": 59869.05, "low": 59504.09, "close": 59737.23, "volume": 5.588608, "close_time": 1637222399999}, {"open_time": 1637222400000, "open": 59727.96, "high": 59809.61, "low": 59467.17, "close": 59646.06, "volume": 7.171706, "close_time": 1637225999999}, {"open_time": 1637226000000, "open": 59590.14, "high": 59711.48, "low": 58988.28, "close": 59317.14, "volume": 18.546591, "close_time": 1637229599999}, {"open_time": 1637229600000, "open": 59283.99, "high": 59827.58, "low": 59000.0, "close": 59807.33, "volume": 9.309746, "close_time": 1637233199999}, {"open_time": 1637233200000, "open": 59776.3, "high": 59949.5, "low": 59151.51, "close": 59167.24, "volume": 7.710819, "close_time": 1637236799999}, {"open_time": 1637236800000, "open": 59178.6, "high": 59895.41, "low": 59007.35, "close": 59092.13, "volume": 19.1735, "close_time": 1637240399999}, {"open_time": 1637240400000, "open": 59139.86, "high": 59819.99, "low": 58758.44, "close": 59182.37, "volume": 29.575117, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 59187.26, "high": 59276.5, "low": 58764.83, "close": 58834.81, "volume": 23.106018, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 58866.79, "high": 59256.41, "low": 57695.0, "close": 58092.24, "volume": 86.268192, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 58102.04, "high": 58464.34, "low": 57210.21, "close": 57284.32, "volume": 86.792742, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 57319.99, "high": 58052.04, "low": 56597.76, "close": 57538.4, "volume": 70.365765, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 57553.52, "high": 58066.7, "low": 57501.96, "close": 57997.56, "volume": 24.895638, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 57989.49, "high": 58302.61, "low": 57748.4, "close": 57942.29, "volume": 27.021302, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 57936.25, "high": 58470.93, "low": 57599.87, "close": 57949.74, "volume": 23.600541, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 57992.13, "high": 58223.99, "low": 57415.36, "close": 57561.14, "volume": 7.771871, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 57561.14, "high": 57626.84, "low": 56535.62, "close": 56612.6, "volume": 16.687243, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 56602.37, "high": 56964.51, "low": 56459.84, "close": 56893.67, "volume": 22.812473, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 56878.24, "high": 57496.43, "low": 56687.34, "close": 57463.1, "volume": 20.882302, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 57489.21, "high": 57524.99, "low": 56637.12, "close": 56685.52, "volume": 16.178079, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 56701.24, "high": 56919.2, "low": 55824.23, "close": 56094.7, "volume": 40.550534, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 56094.7, "high": 56198.75, "low": 55589.06, "close": 55906.0, "volume": 22.291685, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 55853.34, "high": 56301.82, "low": 55840.57, "close": 56236.46, "volume": 6.793941, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 56241.5, "high": 56494.68, "low": 56060.41, "close": 56404.65, "volume": 5.676201, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 56423.06, "high": 56440.1, "low": 56122.73, "close": 56292.77, "volume": 5.346514, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 56325.91, "high": 56443.85, "low": 55880.49, "close": 56008.38, "volume": 6.593083, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 56008.12, "high": 57375.65, "low": 56006.08, "close": 57017.7, "volume": 18.056763, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 57038.27, "high": 57484.21, "low": 56960.55, "close": 57009.3, "volume": 13.096687, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 57009.31, "high": 57029.08, "low": 56704.08, "close": 56886.03, "volume": 9.226966, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 56886.03, "high": 57177.49, "low": 56487.82, "close": 56993.81, "volume": 20.690827, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 56991.78, "high": 57377.55, "low": 56875.8, "close": 56875.8, "volume": 19.192736, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 56890.55, "high": 57686.99, "low": 56724.13, "close": 57611.3, "volume": 18.246663, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 57636.79, "high": 58060.6, "low": 57583.67, "close": 58002.27, "volume": 13.985287, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 58027.83, "high": 58157.64, "low": 57651.92, "close": 57878.97, "volume": 14.112015, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 57912.64, "high": 58222.03, "low": 57764.67, "close": 58185.14, "volume": 16.255845, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 58184.91, "high": 58325.33, "low": 57966.26, "close": 57982.11, "volume": 7.885557, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 57954.83, "high": 58063.54, "low": 57761.45, "close": 57875.42, "volume": 3.876923, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 57897.54, "high": 58072.56, "low": 57701.21, "close": 58051.02, "volume": 8.390603, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 58051.03, "high": 58116.29, "low": 57679.84, "close": 57807.43, "volume": 5.038965, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 57773.67, "high": 57922.84, "low": 57547.45, "close": 57879.74, "volume": 4.683468, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 57850.11, "high": 58004.63, "low": 57690.37, "close": 57853.69, "volume": 2.575714, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 57786.7, "high": 58124.21, "low": 57724.16, "close": 58055.9, "volume": 4.712206, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 58083.08, "high": 58551.67, "low": 57937.32, "close": 58196.49, "volume": 12.85576, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 58196.49, "high": 58855.67, "low": 58196.49, "close": 58824.17, "volume": 9.126725, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 58807.88, "high": 58962.0, "low": 58724.8, "close": 58881.21, "volume": 8.897611, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 58810.41, "high": 58837.85, "low": 58386.27, "close": 58513.86, "volume": 12.831379, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 58512.49, "high": 58628.43, "low": 58357.54, "close": 58500.72, "volume": 10.394682, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 58492.51, "high": 58547.36, "low": 58257.18, "close": 58408.48, "volume": 4.623045, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 58347.06, "high": 58809.83, "low": 58344.4, "close": 58655.05, "volume": 11.711432, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 58596.54, "high": 58690.51, "low": 58366.74, "close": 58394.58, "volume": 1.811424, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 58385.17, "high": 58610.26, "low": 58326.75, "close": 58490.5, "volume": 1.098004, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 58475.15, "high": 58660.67, "low": 58394.14, "close": 58506.87, "volume": 1.447411, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 58479.11, "high": 58757.56, "low": 58371.79, "close": 58505.39, "volume": 4.942108, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 58551.32, "high": 58658.42, "low": 58406.35, "close": 58628.41, "volume": 0.904084, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 58645.75, "high": 58815.43, "low": 58487.05, "close": 58632.96, "volume": 4.254084, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 58543.23, "high": 58655.61, "low": 58387.75, "close": 58465.74, "volume": 3.978993, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 58487.93, "high": 58686.49, "low": 58335.55, "close": 58366.82, "volume": 3.781572, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 58365.81, "high": 58392.41, "low": 57487.38, "close": 57655.43, "volume": 15.288937, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 57578.3, "high": 57881.08, "low": 57373.63, "close": 57800.0, "volume": 6.536594, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 57756.26, "high": 57902.64, "low": 57613.71, "close": 57884.93, "volume": 3.42468, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 57885.0, "high": 59623.01, "low": 57844.84, "close": 59377.58, "volume": 29.996209, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 59428.16, "high": 59514.48, "low": 59212.64, "close": 59436.51, "volume": 7.92896, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 59453.61, "high": 59541.08, "low": 59315.1, "close": 59406.67, "volume": 7.737522, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 59423.85, "high": 59677.38, "low": 59367.64, "close": 59614.41, "volume": 6.204848, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 59617.39, "high": 59754.87, "low": 59516.24, "close": 59684.87, "volume": 6.047784, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 59702.31, "high": 59840.82, "low": 59492.83, "close": 59691.07, "volume": 6.816704, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 59699.3, "high": 59776.96, "low": 59319.58, "close": 59368.01, "volume": 7.332767, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 59368.01, "high": 59449.7, "low": 59256.41, "close": 59317.58, "volume": 4.493882, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 59354.37, "high": 59354.37, "low": 58715.19, "close": 59059.48, "volume": 12.911115, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 59039.33, "high": 59183.15, "low": 58547.53, "close": 58667.5, "volume": 9.856543, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 58673.85, "high": 58946.54, "low": 58587.83, "close": 58617.35, "volume": 5.133535, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 58586.7, "high": 59010.1, "low": 58565.98, "close": 59010.1, "volume": 2.944046, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 59001.04, "high": 59217.46, "low": 58873.78, "close": 59194.0, "volume": 4.042773, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 59194.0, "high": 59194.0, "low": 58976.24, "close": 58984.54, "volume": 1.49042, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 59008.9, "high": 59093.74, "low": 58667.21, "close": 58762.13, "volume": 3.128909, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 58709.8, "high": 58922.35, "low": 58693.17, "close": 58903.07, "volume": 4.545188, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 58903.0, "high": 58955.72, "low": 58511.38, "close": 58823.51, "volume": 3.130747, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 58794.01, "high": 59333.15, "low": 58550.92, "close": 58731.04, "volume": 8.202711, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 58718.38, "high": 59276.71, "low": 58670.6, "close": 59064.89, "volume": 9.515728, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 59064.89, "high": 59069.58, "low": 58821.93, "close": 58825.61, "volume": 4.668929, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 58820.14, "high": 59051.19, "low": 58707.2, "close": 58900.22, "volume": 6.200066, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 58882.36, "high": 59262.33, "low": 58789.74, "close": 59231.03, "volume": 4.040208, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 59227.13, "high": 59966.76, "low": 59132.55, "close": 59857.46, "volume": 22.136188, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 59893.05, "high": 60015.0, "low": 59429.14, "close": 59448.89, "volume": 14.311452, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 59437.76, "high": 59532.16, "low": 59268.39, "close": 59415.84, "volume": 3.660659, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 59415.84, "high": 59563.93, "low": 59212.11, "close": 59314.05, "volume": 5.342121, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 59311.09, "high": 59677.0, "low": 59272.53, "close": 59628.93, "volume": 3.669073, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 59591.94, "high": 59624.78, "low": 59352.67, "close": 59491.07, "volume": 4.146486, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 59499.07, "high": 59499.07, "low": 58924.84, "close": 59076.13, "volume": 2.45494, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 59093.25, "high": 59250.93, "low": 58515.87, "close": 58636.83, "volume": 8.377958, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 58612.01, "high": 58728.98, "low": 57979.79, "close": 58123.53, "volume": 30.969616, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 58076.3, "high": 58237.82, "low": 57626.72, "close": 58061.81, "volume": 15.279987, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 58008.33, "high": 58098.54, "low": 57313.3, "close": 57694.83, "volume": 19.408591, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 57657.96, "high": 57775.51, "low": 57000.0, "close": 57317.48, "volume": 34.173705, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 57296.85, "high": 57523.53, "low": 57016.76, "close": 57031.9, "volume": 10.862473, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 57056.73, "high": 57452.51, "low": 56770.4, "close": 57452.51, "volume": 17.528185, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 57460.01, "high": 57464.4, "low": 57089.94, "close": 57320.0, "volume": 6.488996, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 57320.0, "high": 57748.98, "low": 57264.85, "close": 57264.85, "volume": 4.840737, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 57252.55, "high": 57555.0, "low": 57250.02, "close": 57371.37, "volume": 3.086558, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 57360.46, "high": 57814.2, "low": 57158.13, "close": 57176.96, "volume": 14.981981, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 57137.53, "high": 57387.81, "low": 56984.28, "close": 57335.9, "volume": 2.901773, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 57323.98, "high": 57521.96, "low": 57167.98, "close": 57169.88, "volume": 8.638997, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 57172.75, "high": 58007.5, "low": 57056.13, "close": 57162.64, "volume": 24.087317, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 57157.87, "high": 59419.76, "low": 56595.18, "close": 58861.56, "volume": 82.92031, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 58883.47, "high": 58997.06, "low": 58131.23, "close": 58244.65, "volume": 19.03317, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 58271.43, "high": 58442.2, "low": 57953.32, "close": 58188.73, "volume": 14.555874, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 58213.4, "high": 58247.02, "low": 57627.18, "close": 57713.83, "volume": 16.931957, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 57713.83, "high": 57779.66, "low": 57307.85, "close": 57414.65, "volume": 12.015637, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 57395.09, "high": 57400.28, "low": 56417.49, "close": 56463.46, "volume": 25.573413, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 56424.35, "high": 57061.43, "low": 55804.12, "close": 55977.18, "volume": 41.847041, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 55977.18, "high": 56351.31, "low": 55681.91, "close": 55846.19, "volume": 19.228979, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 55816.86, "high": 56420.89, "low": 55610.03, "close": 56211.42, "volume": 19.970925, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 56254.53, "high": 56724.8, "low": 56100.83, "close": 56724.8, "volume": 3.243655, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 56669.38, "high": 56669.38, "low": 56206.89, "close": 56270.12, "volume": 6.087144, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 56233.11, "high": 56811.11, "low": 55983.91, "close": 56556.99, "volume": 14.11387, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 56565.02, "high": 56971.29, "low": 56468.19, "close": 56876.83, "volume": 11.700131, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 56897.0, "high": 56981.21, "low": 56638.45, "close": 56906.31, "volume": 11.535266, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 56900.22, "high": 57233.75, "low": 56800.8, "close": 56895.59, "volume": 11.355667, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 56903.91, "high": 57022.2, "low": 56778.36, "close": 56792.8, "volume": 6.816123, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 56814.0, "high": 56840.41, "low": 56360.98, "close": 56549.34, "volume": 10.627486, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 56589.25, "high": 56639.94, "low": 56206.89, "close": 56365.83, "volume": 7.312359, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 56382.93, "high": 56385.19, "low": 55830.81, "close": 55971.26, "volume": 14.27587, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 55996.78, "high": 56401.83, "low": 55718.46, "close": 56271.75, "volume": 8.750104, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 56272.53, "high": 57310.67, "low": 55373.29, "close": 56617.15, "volume": 79.692708, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 56629.51, "high": 57745.62, "low": 56287.88, "close": 56352.78, "volume": 89.636679, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 56327.91, "high": 56562.9, "low": 55957.91, "close": 56112.33, "volume": 29.276314, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 56131.62, "high": 56435.43, "low": 56131.62, "close": 56310.85, "volume": 12.577598, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 56331.19, "high": 56920.39, "low": 56331.19, "close": 56783.55, "volume": 21.147807, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 56838.0, "high": 57692.35, "low": 56606.06, "close": 57692.35, "volume": 59.214451, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 57700.63, "high": 57735.04, "low": 56851.11, "close": 56870.3, "volume": 22.717939, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 56915.59, "high": 57569.61, "low": 56901.12, "close": 57444.48, "volume": 21.833944, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 57468.49, "high": 57663.86, "low": 57239.33, "close": 57273.65, "volume": 15.31352, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 57269.16, "high": 57569.61, "low": 57131.14, "close": 57419.33, "volume": 7.342104, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 57442.93, "high": 57830.92, "low": 57221.53, "close": 57787.39, "volume": 20.362916, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 57800.28, "high": 57847.19, "low": 57380.41, "close": 57847.19, "volume": 14.399968, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 57850.46, "high": 57850.46, "low": 57519.2, "close": 57671.8, "volume": 6.744414, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 57684.18, "high": 57715.87, "low": 57457.95, "close": 57557.61, "volume": 4.670316, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 57604.29, "high": 57733.28, "low": 57449.91, "close": 57557.38, "volume": 5.31881, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 57562.46, "high": 57722.85, "low": 57477.54, "close": 57496.17, "volume": 9.420039, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 57478.12, "high": 57554.14, "low": 57019.96, "close": 57047.13, "volume": 20.864051, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 57012.82, "high": 57089.83, "low": 56150.0, "close": 56237.63, "volume": 28.942573, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 56240.61, "high": 56456.72, "low": 56240.61, "close": 56383.08, "volume": 12.858972, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 56378.37, "high": 56747.76, "low": 56343.8, "close": 56558.65, "volume": 7.802871, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 56546.64, "high": 56779.49, "low": 56493.0, "close": 56590.66, "volume": 8.243635, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 56582.68, "high": 56714.15, "low": 56244.22, "close": 56581.63, "volume": 6.967276, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 56538.19, "high": 56681.95, "low": 56388.43, "close": 56522.7, "volume": 7.537139, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 56474.82, "high": 57377.55, "low": 56406.2, "close": 56859.64, "volume": 28.785855, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 56866.41, "high": 56987.01, "low": 56654.22, "close": 56687.43, "volume": 11.080365, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 56687.86, "high": 56854.23, "low": 56429.41, "close": 56433.93, "volume": 6.80364, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 56424.64, "high": 56750.0, "low": 56330.08, "close": 56620.47, "volume": 5.32821, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 56604.5, "high": 56728.1, "low": 56414.13, "close": 56431.26, "volume": 6.563513, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 56451.52, "high": 56837.66, "low": 56005.09, "close": 56045.52, "volume": 20.17116, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 56007.03, "high": 56313.03, "low": 55882.76, "close": 56137.99, "volume": 26.008272, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 56097.76, "high": 57150.17, "low": 56097.76, "close": 56756.03, "volume": 25.123126, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 56726.86, "high": 56861.12, "low": 56569.63, "close": 56600.23, "volume": 15.017459, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 56635.2, "high": 56775.77, "low": 56487.45, "close": 56540.67, "volume": 3.861799, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 56503.24, "high": 57100.0, "low": 56489.61, "close": 56802.47, "volume": 21.441852, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 56775.32, "high": 56875.71, "low": 56578.81, "close": 56855.58, "volume": 7.448803, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 56821.39, "high": 57422.58, "low": 56739.72, "close": 57408.36, "volume": 17.014146, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 57393.92, "high": 57464.4, "low": 57181.68, "close": 57318.78, "volume": 12.71071, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 57345.79, "high": 57430.67, "low": 56888.62, "close": 56989.34, "volume": 3.119232, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 57003.18, "high": 57228.57, "low": 56966.5, "close": 57181.79, "volume": 5.25103, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 57146.09, "high": 58259.4, "low": 57115.32, "close": 58015.25, "volume": 21.071785, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 58023.04, "high": 58251.18, "low": 57710.3, "close": 57757.98, "volume": 14.570627, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 57736.5, "high": 57875.27, "low": 57510.09, "close": 57711.22, "volume": 28.153966, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 57723.55, "high": 57795.04, "low": 57583.48, "close": 57713.69, "volume": 14.889518, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 57795.04, "high": 57819.1, "low": 57169.01, "close": 57258.49, "volume": 26.390156, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 57237.45, "high": 57288.11, "low": 57002.23, "close": 57120.91, "volume": 18.995756, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 57119.19, "high": 57346.95, "low": 57104.39, "close": 57253.15, "volume": 19.114348, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 57253.15, "high": 57700.63, "low": 57253.15, "close": 57652.55, "volume": 17.928088, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 57671.73, "high": 57910.0, "low": 57563.02, "close": 57563.02, "volume": 21.09888, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 57598.15, "high": 57773.22, "low": 57354.43, "close": 57773.22, "volume": 9.329974, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 57747.21, "high": 58465.69, "low": 57747.21, "close": 57997.06, "volume": 12.271604, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 58033.06, "high": 58088.34, "low": 57857.85, "close": 57990.62, "volume": 3.797908, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 57987.73, "high": 58717.55, "low": 57982.49, "close": 58646.55, "volume": 11.239921, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 58673.47, "high": 58847.38, "low": 58427.4, "close": 58555.91, "volume": 10.354867, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 58583.26, "high": 58761.74, "low": 58439.42, "close": 58700.29, "volume": 7.605601, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 58760.51, "high": 59148.0, "low": 58587.36, "close": 59046.26, "volume": 14.777283, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 59075.2, "high": 59386.73, "low": 58839.41, "close": 58997.35, "volume": 28.442371, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 59035.85, "high": 59263.05, "low": 58974.46, "close": 59168.8, "volume": 5.727232, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 59163.3, "high": 59241.45, "low": 59018.75, "close": 59111.12, "volume": 1.426604, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 59137.92, "high": 59255.61, "low": 58690.28, "close": 58868.86, "volume": 4.609974, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 58874.86, "high": 59071.37, "low": 58791.59, "close": 58824.46, "volume": 4.566459, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 58852.33, "high": 59045.46, "low": 58715.19, "close": 58812.35, "volume": 5.140829, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 58831.86, "high": 58890.15, "low": 58537.36, "close": 58881.89, "volume": 1.620189, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 58907.39, "high": 59310.34, "low": 58801.59, "close": 58920.0, "volume": 7.857776, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 58990.0, "high": 59177.7, "low": 58657.58, "close": 58713.22, "volume": 15.780918, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 58675.99, "high": 58880.17, "low": 58579.19, "close": 58634.3, "volume": 5.618305, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 58604.3, "high": 58626.17, "low": 58153.03, "close": 58213.53, "volume": 11.907401, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 58179.72, "high": 58204.81, "low": 57879.75, "close": 57903.52, "volume": 12.168193, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 57905.49, "high": 57986.78, "low": 57677.98, "close": 57765.91, "volume": 8.912986, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 57772.34, "high": 57853.37, "low": 57486.66, "close": 57831.07, "volume": 6.581395, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 57811.95, "high": 57909.41, "low": 57463.2, "close": 57567.11, "volume": 7.363764, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 57548.93, "high": 57636.66, "low": 56632.23, "close": 56961.84, "volume": 22.937145, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 56961.84, "high": 56961.84, "low": 54346.93, "close": 55184.33, "volume": 173.906001, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 55198.47, "high": 55467.95, "low": 54599.68, "close": 54845.2, "volume": 46.061813, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 54876.67, "high": 54896.77, "low": 54324.46, "close": 54387.84, "volume": 28.84937, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 54363.03, "high": 54800.86, "low": 53690.43, "close": 53716.06, "volume": 53.424297, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 53718.03, "high": 54354.88, "low": 53484.35, "close": 54271.93, "volume": 31.505968, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 54274.64, "high": 54610.84, "low": 53974.18, "close": 54589.68, "volume": 15.06591, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 54601.6, "high": 54850.15, "low": 54289.71, "close": 54635.53, "volume": 20.104374, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 54580.0, "high": 54647.57, "low": 54182.2, "close": 54343.59, "volume": 17.120346, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 54309.82, "high": 54552.38, "low": 54020.77, "close": 54281.63, "volume": 14.566595, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 54288.48, "high": 54652.88, "low": 54142.22, "close": 54215.6, "volume": 11.719095, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 54220.16, "high": 54329.55, "low": 53935.69, "close": 54093.09, "volume": 13.177351, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 54041.4, "high": 54429.24, "low": 53987.36, "close": 54335.86, "volume": 4.396218, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 54311.96, "high": 54506.58, "low": 54212.37, "close": 54503.91, "volume": 4.583656, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 54505.44, "high": 54564.78, "low": 53971.7, "close": 53971.7, "volume": 5.55151, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 54006.31, "high": 54379.96, "low": 53815.64, "close": 54005.7, "volume": 9.460932, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 54099.87, "high": 54186.93, "low": 53523.42, "close": 53738.41, "volume": 10.321188, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 53720.4, "high": 54616.54, "low": 53623.82, "close": 54126.25, "volume": 14.592632, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 54075.94, "high": 54304.03, "low": 53909.28, "close": 54168.48, "volume": 5.05035, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 54168.92, "high": 54510.69, "low": 54126.24, "close": 54378.17, "volume": 6.152821, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 54352.05, "high": 54611.03, "low": 54290.54, "close": 54337.31, "volume": 3.526138, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 54382.47, "high": 54585.56, "low": 54278.67, "close": 54481.1, "volume": 5.028079, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 54492.0, "high": 54535.52, "low": 54248.36, "close": 54255.12, "volume": 4.656169, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 54219.7, "high": 54482.33, "low": 54211.87, "close": 54233.16, "volume": 3.108645, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 54247.59, "high": 54428.42, "low": 54247.59, "close": 54381.46, "volume": 4.042209, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 54412.67, "high": 55272.05, "low": 54402.61, "close": 55048.43, "volume": 9.88557, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 55043.25, "high": 55158.43, "low": 54588.77, "close": 54588.77, "volume": 4.234824, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 54605.8, "high": 54893.2, "low": 54315.12, "close": 54709.97, "volume": 3.888411, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 54811.64, "high": 54952.18, "low": 54570.19, "close": 54645.3, "volume": 3.059609, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 54639.16, "high": 54812.29, "low": 54542.53, "close": 54735.52, "volume": 2.103031, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 54710.35, "high": 55206.77, "low": 54687.26, "close": 55000.36, "volume": 6.055856, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 54994.86, "high": 55214.0, "low": 54709.69, "close": 54709.69, "volume": 9.498615, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 54733.5, "high": 55000.0, "low": 54620.74, "close": 54983.88, "volume": 2.675562, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 54913.26, "high": 55214.0, "low": 54817.19, "close": 54922.3, "volume": 5.647235, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 54936.14, "high": 55100.01, "low": 54850.06, "close": 54902.37, "volume": 3.001071, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 54889.96, "high": 55036.31, "low": 54657.9, "close": 54988.74, "volume": 2.778922, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 54967.08, "high": 54986.61, "low": 54852.8, "close": 54924.56, "volume": 2.356402, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 54918.24, "high": 55054.95, "low": 54140.14, "close": 54235.83, "volume": 8.37351, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 54222.54, "high": 54657.29, "low": 54012.9, "close": 54566.92, "volume": 5.140198, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 54653.61, "high": 54939.27, "low": 54539.83, "close": 54861.26, "volume": 1.751384, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 54836.37, "high": 54888.22, "low": 54386.48, "close": 54781.48, "volume": 2.046856, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 54607.42, "high": 54808.65, "low": 54276.54, "close": 54702.71, "volume": 8.339442, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 54660.42, "high": 54724.54, "low": 54106.2, "close": 54220.5, "volume": 5.532048, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 54202.7, "high": 54362.6, "low": 53676.24, "close": 54297.69, "volume": 24.69709, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 54349.55, "high": 54422.94, "low": 54018.83, "close": 54086.52, "volume": 4.646939, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 54100.94, "high": 54202.19, "low": 53935.19, "close": 53987.98, "volume": 2.850634, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 53992.26, "high": 54385.73, "low": 53991.08, "close": 54385.73, "volume": 2.737358, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 54396.51, "high": 54581.41, "low": 54187.67, "close": 54505.2, "volume": 3.227694, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 54477.96, "high": 54613.58, "low": 54427.43, "close": 54467.39, "volume": 1.641589, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 54506.16, "high": 54665.39, "low": 54238.46, "close": 54360.15, "volume": 1.834766, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 54354.93, "high": 54424.09, "low": 54158.42, "close": 54333.89, "volume": 1.405243, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 54246.14, "high": 54919.87, "low": 54203.46, "close": 54731.06, "volume": 2.452753, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 54734.55, "high": 54853.01, "low": 54466.3, "close": 54495.17, "volume": 5.451782, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 54503.6, "high": 54630.86, "low": 54290.26, "close": 54317.47, "volume": 4.011911, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 54354.27, "high": 54360.3, "low": 54207.4, "close": 54282.25, "volume": 1.873681, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 54324.53, "high": 54522.08, "low": 54062.26, "close": 54370.5, "volume": 5.655186, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 54376.11, "high": 54424.09, "low": 54187.67, "close": 54277.6, "volume": 4.36101, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 54264.4, "high": 54382.99, "low": 53940.47, "close": 54196.85, "volume": 5.820899, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 54233.68, "high": 54251.2, "low": 53796.09, "close": 53888.0, "volume": 4.735596, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 53937.51, "high": 54150.46, "low": 53293.11, "close": 54084.69, "volume": 21.279291, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 54089.99, "high": 54884.0, "low": 54057.82, "close": 54612.31, "volume": 16.43513, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 54645.37, "high": 55189.52, "low": 54645.37, "close": 54930.0, "volume": 10.980301, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 54929.66, "high": 56399.99, "low": 54885.92, "close": 56306.91, "volume": 21.0179, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 56311.38, "high": 56704.08, "low": 56030.61, "close": 56030.61, "volume": 11.499483, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 56073.58, "high": 57427.05, "low": 56073.58, "close": 57315.18, "volume": 30.300292, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 57318.34, "high": 57956.95, "low": 57136.84, "close": 57759.26, "volume": 26.011934, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 57765.67, "high": 58226.78, "low": 57508.15, "close": 57677.54, "volume": 24.911251, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 57677.54, "high": 57697.47, "low": 57289.35, "close": 57289.35, "volume": 6.759315, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 57299.14, "high": 57403.26, "low": 57195.72, "close": 57336.48, "volume": 5.28479, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 57373.64, "high": 57628.6, "low": 57241.54, "close": 57241.54, "volume": 15.673547, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 57248.15, "high": 57375.53, "low": 57225.16, "close": 57331.24, "volume": 4.160935, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 57340.71, "high": 57500.0, "low": 57339.69, "close": 57426.43, "volume": 3.230773, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 57383.14, "high": 57678.93, "low": 57383.14, "close": 57535.45, "volume": 2.720097, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 57535.57, "high": 57621.29, "low": 57211.1, "close": 57258.69, "volume": 3.643651, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 57249.86, "high": 57403.26, "low": 56676.38, "close": 56821.83, "volume": 7.502017, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 56884.95, "high": 57377.55, "low": 56815.12, "close": 57183.59, "volume": 8.647527, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 57180.95, "high": 57285.23, "low": 56889.65, "close": 56943.02, "volume": 4.975224, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 56906.8, "high": 57108.32, "low": 56874.87, "close": 56913.99, "volume": 6.150451, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 56887.01, "high": 57484.47, "low": 56887.0, "close": 57302.3, "volume": 11.079474, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 57262.68, "high": 57407.54, "low": 56952.27, "close": 57030.01, "volume": 4.889614, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 57073.85, "high": 57113.07, "low": 56849.22, "close": 57113.07, "volume": 4.700634, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 57122.19, "high": 57470.51, "low": 57000.0, "close": 57379.54, "volume": 9.833031, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 57448.93, "high": 58775.88, "low": 57423.82, "close": 58604.76, "volume": 33.110689, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 58644.61, "high": 58850.29, "low": 58480.92, "close": 58631.96, "volume": 8.738053, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 58627.0, "high": 58627.0, "low": 57800.0, "close": 57841.44, "volume": 14.322601, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 57868.44, "high": 58230.76, "low": 57717.66, "close": 58021.25, "volume": 3.951716, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 58096.2, "high": 58387.75, "low": 58015.75, "close": 58219.43, "volume": 3.188228, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 58243.63, "high": 58335.77, "low": 58051.02, "close": 58067.05, "volume": 2.539178, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 58077.81, "high": 58077.81, "low": 57678.72, "close": 57785.64, "volume": 2.583959, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 57774.66, "high": 57948.23, "low": 57500.0, "close": 57700.2, "volume": 9.248231, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 57711.1, "high": 57770.87, "low": 57048.59, "close": 57273.15, "volume": 13.654548, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 57269.02, "high": 57514.22, "low": 57269.02, "close": 57324.71, "volume": 4.012203, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 57378.01, "high": 57400.48, "low": 56778.36, "close": 57077.36, "volume": 10.58962, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 57077.37, "high": 57270.4, "low": 57007.85, "close": 57202.75, "volume": 5.4244, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 57216.79, "high": 57270.4, "low": 56289.54, "close": 56314.92, "volume": 14.424097, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 56288.02, "high": 56541.98, "low": 55873.06, "close": 56481.38, "volume": 27.121969, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 56481.38, "high": 56785.11, "low": 56214.17, "close": 56496.28, "volume": 8.116574, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 56533.81, "high": 57389.52, "low": 56274.93, "close": 56778.36, "volume": 30.274794, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 56734.17, "high": 56920.62, "low": 56315.78, "close": 56735.25, "volume": 7.111773, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 56689.14, "high": 57213.06, "low": 56572.45, "close": 57139.3, "volume": 5.5679, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 57160.75, "high": 57714.97, "low": 56936.43, "close": 57630.11, "volume": 10.462105, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 57594.67, "high": 58285.71, "low": 57593.63, "close": 57816.2, "volume": 22.331905, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 57847.37, "high": 58341.93, "low": 57627.86, "close": 58341.93, "volume": 17.183531, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 58339.01, "high": 58534.52, "low": 58073.92, "close": 58375.72, "volume": 14.081755, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 58343.11, "high": 59169.19, "low": 57231.18, "close": 57231.18, "volume": 39.510687, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 57257.31, "high": 57726.37, "low": 56547.16, "close": 56785.68, "volume": 71.678101, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 56755.68, "high": 57587.37, "low": 56497.52, "close": 57391.56, "volume": 14.827899, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 57391.03, "high": 58351.46, "low": 57220.16, "close": 58326.49, "volume": 8.138735, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 58335.12, "high": 58335.12, "low": 57407.71, "close": 57625.59, "volume": 8.66922, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 57661.85, "high": 57746.19, "low": 57220.16, "close": 57419.43, "volume": 6.420815, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 57419.43, "high": 57758.62, "low": 56846.6, "close": 57071.07, "volume": 8.383732, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 57078.93, "high": 57521.93, "low": 57021.62, "close": 57270.41, "volume": 2.209472, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 57293.26, "high": 57360.98, "low": 56755.0, "close": 56938.26, "volume": 4.703145, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 56975.25, "high": 57670.49, "low": 56600.0, "close": 57588.76, "volume": 8.383036, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 57588.76, "high": 57588.76, "low": 56922.92, "close": 56986.25, "volume": 13.603285, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 57029.38, "high": 57355.22, "low": 56806.97, "close": 57234.63, "volume": 3.145237, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 57234.46, "high": 57379.24, "low": 57008.38, "close": 57379.24, "volume": 5.368074, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 57342.96, "high": 57403.46, "low": 56992.37, "close": 57055.53, "volume": 14.92893, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 57127.1, "high": 57127.1, "low": 56741.15, "close": 56765.06, "volume": 22.479687, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 56788.24, "high": 57059.3, "low": 56670.36, "close": 56934.61, "volume": 2.597852, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 56936.26, "high": 57287.24, "low": 56850.0, "close": 57156.58, "volume": 36.912988, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 57191.88, "high": 57800.81, "low": 56817.06, "close": 56898.77, "volume": 29.195515, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 56859.96, "high": 57166.56, "low": 56724.29, "close": 57144.42, "volume": 2.335103, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 57106.5, "high": 57175.8, "low": 56931.8, "close": 56974.8, "volume": 1.123502, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 56914.14, "high": 57213.06, "low": 56778.36, "close": 57147.8, "volume": 2.683475, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 57194.84, "high": 57368.02, "low": 57021.62, "close": 57079.88, "volume": 2.432993, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 57077.25, "high": 57917.79, "low": 57033.32, "close": 57645.87, "volume": 5.752285, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 57673.8, "high": 58722.17, "low": 57673.8, "close": 58545.6, "volume": 16.823195, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 58598.38, "high": 58816.93, "low": 58275.86, "close": 58649.05, "volume": 9.632942, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 58650.0, "high": 59037.85, "low": 58402.52, "close": 58402.52, "volume": 10.319914, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 58457.99, "high": 58610.5, "low": 57991.11, "close": 57991.11, "volume": 5.636032, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 57991.41, "high": 58057.72, "low": 57404.09, "close": 57430.93, "volume": 6.923554, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 57453.58, "high": 57675.78, "low": 56997.08, "close": 57445.07, "volume": 8.21281, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 57447.95, "high": 57447.97, "low": 56623.92, "close": 56764.41, "volume": 10.893644, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 56788.61, "high": 57021.29, "low": 56468.39, "close": 56992.55, "volume": 7.784547, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 56977.1, "high": 57150.17, "low": 56653.57, "close": 57042.03, "volume": 10.38769, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 57080.58, "high": 57241.37, "low": 57000.0, "close": 57211.7, "volume": 4.294677, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 57178.62, "high": 57178.62, "low": 56700.0, "close": 57005.6, "volume": 5.101051, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 57020.25, "high": 57368.02, "low": 56797.69, "close": 57218.32, "volume": 6.541718, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 57212.82, "high": 57212.82, "low": 56851.11, "close": 56934.32, "volume": 2.846785, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 56889.65, "high": 56897.93, "low": 55789.75, "close": 56292.81, "volume": 23.624342, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 56327.16, "high": 56655.05, "low": 56234.34, "close": 56488.3, "volume": 15.794784, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 56460.92, "high": 56958.7, "low": 56460.92, "close": 56888.52, "volume": 7.326424, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 56852.85, "high": 56861.79, "low": 56374.98, "close": 56610.7, "volume": 5.682247, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 56676.33, "high": 56939.6, "low": 56618.72, "close": 56748.99, "volume": 5.1351, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 56870.83, "high": 57150.17, "low": 56756.32, "close": 56944.09, "volume": 5.591617, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 56948.68, "high": 57020.38, "low": 56584.46, "close": 56710.47, "volume": 5.877706, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 56669.41, "high": 56777.51, "low": 56456.51, "close": 56551.46, "volume": 1.716102, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 56558.87, "high": 56610.59, "low": 56074.55, "close": 56317.93, "volume": 13.859166, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 56304.06, "high": 56588.16, "low": 56039.22, "close": 56517.05, "volume": 2.674254, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 56571.37, "high": 56611.6, "low": 56096.13, "close": 56482.29, "volume": 3.409271, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 56459.12, "high": 57183.31, "low": 56311.08, "close": 57096.0, "volume": 7.584097, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 57087.97, "high": 57361.39, "low": 56121.7, "close": 56512.42, "volume": 12.902086, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 56437.49, "high": 56704.13, "low": 56000.0, "close": 56346.91, "volume": 6.869881, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 56327.09, "high": 56662.5, "low": 56298.07, "close": 56559.97, "volume": 5.530846, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 56581.05, "high": 56704.08, "low": 56129.26, "close": 56669.47, "volume": 4.246271, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 56688.74, "high": 56913.06, "low": 56516.46, "close": 56633.87, "volume": 6.993674, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 56684.25, "high": 57205.12, "low": 56535.3, "close": 57010.21, "volume": 4.893985, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 57010.2, "high": 57042.38, "low": 56800.0, "close": 56826.61, "volume": 3.347314, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 56872.89, "high": 56929.02, "low": 56598.62, "close": 56848.65, "volume": 6.607646, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 56784.53, "high": 56907.91, "low": 56376.0, "close": 56520.76, "volume": 3.803734, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 56544.33, "high": 56760.43, "low": 56419.82, "close": 56542.23, "volume": 2.83181, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 56523.37, "high": 56705.64, "low": 56370.15, "close": 56482.94, "volume": 1.873311, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 56512.72, "high": 56545.98, "low": 56084.59, "close": 56241.96, "volume": 4.174233, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 56241.96, "high": 56541.98, "low": 56087.34, "close": 56302.86, "volume": 4.983589, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 56333.99, "high": 56688.86, "low": 56247.97, "close": 56597.18, "volume": 3.014552, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 56594.36, "high": 57020.25, "low": 56419.19, "close": 56692.26, "volume": 6.395036, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 56764.9, "high": 56964.51, "low": 56695.61, "close": 56869.72, "volume": 5.816079, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 56793.7, "high": 56957.4, "low": 56667.14, "close": 56735.49, "volume": 6.645352, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 56753.5, "high": 56795.63, "low": 56460.13, "close": 56513.05, "volume": 0.847533, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 56544.75, "high": 56837.35, "low": 56430.13, "close": 56814.78, "volume": 0.467062, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 56873.67, "high": 57321.66, "low": 56687.48, "close": 56847.43, "volume": 6.649017, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 56908.0, "high": 57137.84, "low": 56822.8, "close": 56997.22, "volume": 3.361882, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 56990.31, "high": 57185.18, "low": 56762.06, "close": 56807.59, "volume": 12.837309, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 56784.47, "high": 57601.83, "low": 56757.98, "close": 56850.35, "volume": 9.543877, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 56897.85, "high": 56931.18, "low": 56169.23, "close": 56238.59, "volume": 6.989298, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 56208.45, "high": 56333.25, "low": 55703.66, "close": 55981.15, "volume": 10.792202, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 55950.4, "high": 55950.4, "low": 54876.88, "close": 54944.31, "volume": 41.321666, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 54983.34, "high": 55064.21, "low": 54600.0, "close": 54947.39, "volume": 11.9001, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 54939.93, "high": 55145.55, "low": 54458.17, "close": 54890.48, "volume": 9.233116, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 54882.26, "high": 54885.83, "low": 53751.39, "close": 53841.09, "volume": 14.974623, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 53815.73, "high": 54046.67, "low": 51694.02, "close": 53453.56, "volume": 144.903639, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 53428.61, "high": 54034.8, "low": 53340.63, "close": 53623.31, "volume": 16.547778, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 53608.28, "high": 53721.65, "low": 53063.51, "close": 53470.43, "volume": 7.422699, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 53509.98, "high": 53805.05, "low": 53376.12, "close": 53624.36, "volume": 9.354467, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 53647.22, "high": 53854.41, "low": 53009.91, "close": 53086.96, "volume": 8.21515, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 53025.05, "high": 53176.63, "low": 52643.6, "close": 52996.69, "volume": 13.155466, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 52999.73, "high": 53116.94, "low": 52667.47, "close": 53109.55, "volume": 8.508699, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 53115.0, "high": 53115.0, "low": 52013.0, "close": 52013.0, "volume": 12.242568, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 52014.53, "high": 52590.43, "low": 49205.97, "close": 50246.14, "volume": 119.822016, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 50241.85, "high": 50517.46, "low": 41582.75, "close": 47503.28, "volume": 562.549271, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 47521.55, "high": 48023.95, "low": 46833.05, "close": 47521.85, "volume": 77.860669, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 47521.86, "high": 47579.45, "low": 46610.5, "close": 47239.76, "volume": 24.566041, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 47247.51, "high": 47903.03, "low": 47008.4, "close": 47529.86, "volume": 14.718214, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 47472.56, "high": 47664.07, "low": 47306.21, "close": 47404.06, "volume": 9.58247, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 47492.61, "high": 47603.21, "low": 46816.38, "close": 47375.79, "volume": 7.168145, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 47296.82, "high": 47393.68, "low": 46148.51, "close": 46502.85, "volume": 16.255337, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 46503.13, "high": 47540.23, "low": 46503.13, "close": 47060.32, "volume": 13.491114, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 47083.67, "high": 47429.94, "low": 46780.41, "close": 47399.83, "volume": 14.51474, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 47300.0, "high": 47862.11, "low": 47280.93, "close": 47839.98, "volume": 13.389654, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 47810.85, "high": 48523.37, "low": 47713.19, "close": 48218.16, "volume": 33.018542, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 48206.44, "high": 48464.02, "low": 47795.64, "close": 47892.8, "volume": 15.474891, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 47859.19, "high": 48378.75, "low": 47812.82, "close": 48298.39, "volume": 10.166532, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 48197.48, "high": 48861.13, "low": 48161.02, "close": 48861.13, "volume": 8.445959, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 48866.67, "high": 49433.79, "low": 48653.61, "close": 49261.09, "volume": 9.113355, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 49261.28, "high": 49484.1, "low": 48973.48, "close": 49251.1, "volume": 7.408292, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 49271.47, "high": 49324.32, "low": 48522.42, "close": 48714.59, "volume": 17.509794, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 48714.59, "high": 49266.8, "low": 48616.12, "close": 49207.85, "volume": 7.093556, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 49230.29, "high": 49471.65, "low": 48844.54, "close": 49181.98, "volume": 5.719665, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 49189.69, "high": 49681.1, "low": 48348.13, "close": 48959.85, "volume": 29.796067, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 48913.52, "high": 49236.94, "low": 48672.29, "close": 49043.69, "volume": 11.262223, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 49029.61, "high": 49103.89, "low": 48816.42, "close": 49067.3, "volume": 3.771883, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 49046.08, "high": 49368.12, "low": 48873.08, "close": 49192.44, "volume": 3.921859, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 49261.1, "high": 49261.1, "low": 48844.54, "close": 48885.22, "volume": 7.203174, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 48962.36, "high": 49429.19, "low": 48870.64, "close": 49400.53, "volume": 6.244784, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 49427.64, "high": 49593.5, "low": 49261.19, "close": 49475.39, "volume": 13.706398, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 49482.69, "high": 49667.11, "low": 49235.96, "close": 49323.58, "volume": 4.674314, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 49299.87, "high": 49581.58, "low": 49164.71, "close": 49474.78, "volume": 6.684478, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 49469.72, "high": 49501.64, "low": 48753.31, "close": 48982.25, "volume": 6.914353, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 49017.16, "high": 49403.11, "low": 48852.12, "close": 49255.87, "volume": 3.221122, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 49255.71, "high": 49383.67, "low": 49004.98, "close": 49268.4, "volume": 2.638087, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 49289.35, "high": 49659.08, "low": 49089.58, "close": 49346.51, "volume": 7.529621, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 49368.35, "high": 49429.23, "low": 49154.52, "close": 49339.32, "volume": 2.396689, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 49331.57, "high": 49331.57, "low": 48816.42, "close": 48945.27, "volume": 8.526402, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 48980.09, "high": 49086.37, "low": 47760.62, "close": 47918.18, "volume": 21.515309, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 47953.57, "high": 48765.4, "low": 47905.94, "close": 48477.84, "volume": 37.822937, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 48477.35, "high": 49312.2, "low": 48384.26, "close": 49284.26, "volume": 11.483318, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 49258.89, "high": 49350.9, "low": 49075.58, "close": 49096.0, "volume": 3.473148, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 49110.67, "high": 49132.88, "low": 48299.75, "close": 48908.52, "volume": 8.020389, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 48892.8, "high": 49025.92, "low": 48542.08, "close": 48853.6, "volume": 6.277541, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 48821.2, "high": 49207.85, "low": 48505.9, "close": 49178.34, "volume": 5.111336, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 49172.44, "high": 49239.73, "low": 48781.79, "close": 49239.73, "volume": 5.326499, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 49240.66, "high": 49526.49, "low": 49035.35, "close": 49391.47, "volume": 7.635533, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 49393.93, "high": 49435.57, "low": 48421.64, "close": 48749.69, "volume": 13.217403, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 48732.93, "high": 49003.37, "low": 48295.0, "close": 48804.02, "volume": 10.881448, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 48819.7, "high": 49134.45, "low": 48744.51, "close": 48873.08, "volume": 7.74692, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 48857.18, "high": 49187.46, "low": 48828.43, "close": 49013.72, "volume": 4.118295, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 49038.79, "high": 49253.93, "low": 48986.59, "close": 48999.78, "volume": 5.022369, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 48990.47, "high": 49074.83, "low": 48688.55, "close": 48688.55, "volume": 3.491831, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 48672.09, "high": 48747.4, "low": 48064.26, "close": 48167.18, "volume": 13.007586, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 48140.9, "high": 48426.21, "low": 47751.82, "close": 48426.21, "volume": 9.360184, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 48416.67, "high": 49410.09, "low": 47842.48, "close": 48249.86, "volume": 47.714943, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 48111.68, "high": 48320.27, "low": 47146.36, "close": 47439.18, "volume": 29.496123, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 47415.75, "high": 47794.07, "low": 47294.34, "close": 47495.63, "volume": 11.810367, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 47483.11, "high": 48707.07, "low": 47213.44, "close": 48574.54, "volume": 44.994151, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 48570.67, "high": 48802.5, "low": 48311.39, "close": 48447.73, "volume": 8.335807, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 48485.27, "high": 48689.41, "low": 47994.82, "close": 48298.85, "volume": 6.49135, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 48233.96, "high": 48545.55, "low": 47815.65, "close": 48183.73, "volume": 16.333361, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 48187.11, "high": 48955.6, "low": 48029.42, "close": 48949.69, "volume": 9.172473, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 48970.19, "high": 49187.6, "low": 48666.0, "close": 49109.14, "volume": 8.954847, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 49095.16, "high": 49257.49, "low": 48896.99, "close": 48939.78, "volume": 6.35482, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 48976.43, "high": 49216.68, "low": 48796.25, "close": 49153.29, "volume": 5.247065, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 49251.7, "high": 49365.04, "low": 49081.41, "close": 49091.68, "volume": 3.186253, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 49095.23, "high": 49200.38, "low": 48779.87, "close": 48850.49, "volume": 3.37488, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 48811.14, "high": 50557.56, "low": 48811.14, "close": 50062.68, "volume": 39.811328, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 50057.22, "high": 50901.02, "low": 50057.22, "close": 50742.16, "volume": 18.101236, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 50774.63, "high": 50863.23, "low": 50284.51, "close": 50479.63, "volume": 14.58149, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 50455.88, "high": 50763.91, "low": 50369.5, "close": 50666.35, "volume": 6.551321, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 50619.06, "high": 51414.54, "low": 50369.51, "close": 50588.43, "volume": 18.481463, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 50600.12, "high": 50848.44, "low": 50557.46, "close": 50630.09, "volume": 8.189865, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 50622.31, "high": 50988.3, "low": 50599.44, "close": 50944.0, "volume": 5.410296, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 50977.53, "high": 51191.85, "low": 50818.65, "close": 50913.95, "volume": 6.865141, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 50999.24, "high": 51179.57, "low": 50839.1, "close": 50872.77, "volume": 2.775714, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 50864.01, "high": 51189.05, "low": 50864.01, "close": 51078.11, "volume": 4.879202, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 51127.9, "high": 51298.44, "low": 50833.04, "close": 50904.83, "volume": 2.597409, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 50899.46, "high": 51253.58, "low": 50824.84, "close": 51205.46, "volume": 2.99277, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 51205.46, "high": 51501.23, "low": 51061.81, "close": 51266.24, "volume": 13.955329, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 51281.23, "high": 51365.5, "low": 51124.44, "close": 51314.42, "volume": 1.403402, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 51327.64, "high": 51477.27, "low": 51249.17, "close": 51452.79, "volume": 5.082582, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 51452.79, "high": 51528.07, "low": 50644.1, "close": 50933.26, "volume": 10.025189, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 50892.62, "high": 51060.98, "low": 50818.95, "close": 50916.2, "volume": 2.966795, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 50895.0, "high": 51459.93, "low": 50839.1, "close": 51459.56, "volume": 8.072748, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 51444.32, "high": 51923.92, "low": 51385.14, "close": 51745.28, "volume": 17.584904, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 51785.41, "high": 51850.0, "low": 51111.11, "close": 51328.08, "volume": 9.87435, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 51355.42, "high": 51357.98, "low": 50874.05, "close": 51001.34, "volume": 6.485207, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 50988.52, "high": 51156.75, "low": 50910.54, "close": 50910.54, "volume": 6.830825, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 50936.52, "high": 51179.57, "low": 50689.78, "close": 50876.55, "volume": 8.194973, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 50869.07, "high": 50991.1, "low": 50167.83, "close": 50430.49, "volume": 16.188656, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 50443.38, "high": 50832.72, "low": 50372.87, "close": 50491.75, "volume": 10.090924, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 50487.34, "high": 50593.3, "low": 50028.51, "close": 50223.33, "volume": 6.683977, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 50184.4, "high": 50701.36, "low": 50171.39, "close": 50571.59, "volume": 4.300403, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 50591.23, "high": 50740.39, "low": 50320.85, "close": 50740.39, "volume": 5.916567, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 50709.05, "high": 50782.84, "low": 50366.9, "close": 50410.99, "volume": 4.614175, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 50405.58, "high": 50685.23, "low": 50316.81, "close": 50331.28, "volume": 4.366219, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 50331.28, "high": 50471.17, "low": 50079.99, "close": 50116.44, "volume": 3.986413, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 50092.99, "high": 50393.56, "low": 50080.96, "close": 50218.06, "volume": 4.834657, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 50218.06, "high": 50534.83, "low": 50148.8, "close": 50421.66, "volume": 3.86379, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 50447.32, "high": 50694.3, "low": 50447.32, "close": 50667.51, "volume": 2.079551, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 50633.93, "high": 50633.93, "low": 50378.3, "close": 50452.5, "volume": 2.037179, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 50481.39, "high": 50589.33, "low": 50284.2, "close": 50392.09, "volume": 2.077216, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 50472.11, "high": 50521.08, "low": 50131.35, "close": 50131.35, "volume": 2.2125, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 50142.83, "high": 50305.09, "low": 49203.51, "close": 49221.24, "volume": 23.548775, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 49219.83, "high": 49403.11, "low": 48838.41, "close": 49181.25, "volume": 18.811799, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 49158.84, "high": 49288.9, "low": 48612.97, "close": 49213.21, "volume": 9.04042, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 49220.17, "high": 49375.7, "low": 48992.33, "close": 49061.35, "volume": 3.407888, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 49015.97, "high": 51046.2, "low": 48961.7, "close": 50736.33, "volume": 35.147758, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 50729.52, "high": 51182.86, "low": 50485.9, "close": 50664.63, "volume": 10.396638, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 50659.55, "high": 50748.37, "low": 50180.57, "close": 50437.05, "volume": 8.476791, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 50461.36, "high": 50469.35, "low": 50192.32, "close": 50222.46, "volume": 2.723425, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 50269.85, "high": 50655.71, "low": 50069.71, "close": 50548.27, "volume": 7.988966, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 50562.65, "high": 50858.24, "low": 50336.41, "close": 50416.99, "volume": 4.844767, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 50458.49, "high": 50870.56, "low": 50329.89, "close": 50689.27, "volume": 7.752726, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 50673.08, "high": 50814.28, "low": 50501.37, "close": 50601.66, "volume": 1.578236, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 50576.87, "high": 50793.99, "low": 50090.57, "close": 50119.35, "volume": 4.258664, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 50246.4, "high": 50577.42, "low": 50170.72, "close": 50434.23, "volume": 3.922787, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 50500.12, "high": 50790.76, "low": 50334.77, "close": 50427.97, "volume": 3.314763, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 50403.98, "high": 50465.47, "low": 50138.12, "close": 50175.47, "volume": 1.982502, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 50164.95, "high": 50263.47, "low": 49636.95, "close": 49870.19, "volume": 8.509592, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 49843.62, "high": 49932.72, "low": 49445.56, "close": 49592.5, "volume": 2.679007, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 49485.9, "high": 49800.0, "low": 49444.44, "close": 49795.39, "volume": 3.495719, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 49826.89, "high": 49887.53, "low": 49642.93, "close": 49770.55, "volume": 2.891837, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 49737.54, "high": 49826.59, "low": 49471.79, "close": 49634.78, "volume": 3.565304, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 49566.77, "high": 50333.33, "low": 49190.95, "close": 50014.68, "volume": 14.291864, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 50007.39, "high": 50007.39, "low": 49240.93, "close": 49520.75, "volume": 8.311903, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 49500.32, "high": 49500.32, "low": 48911.51, "close": 49169.96, "volume": 11.294371, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 49182.08, "high": 49393.93, "low": 48913.01, "close": 49370.22, "volume": 3.869997, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 49297.1, "high": 49403.11, "low": 49042.72, "close": 49185.75, "volume": 6.017437, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 49102.93, "high": 49613.45, "low": 48991.35, "close": 49386.2, "volume": 9.924568, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 49380.2, "high": 49394.06, "low": 49057.36, "close": 49336.27, "volume": 3.292396, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 49418.87, "high": 49418.87, "low": 48507.58, "close": 48584.38, "volume": 10.00442, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 48604.36, "high": 48761.36, "low": 48076.82, "close": 48450.91, "volume": 22.263185, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 48454.4, "high": 48830.85, "low": 48225.17, "close": 48525.39, "volume": 9.523216, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 48511.23, "high": 48676.79, "low": 48131.66, "close": 48195.28, "volume": 6.860839, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 48270.5, "high": 48335.47, "low": 47390.39, "close": 47730.44, "volume": 17.877968, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 47731.52, "high": 47975.79, "low": 47582.04, "close": 47642.51, "volume": 9.322886, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 47608.93, "high": 47704.25, "low": 47319.19, "close": 47663.93, "volume": 12.062767, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 47663.93, "high": 48127.02, "low": 47575.6, "close": 47971.53, "volume": 5.838061, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 47957.86, "high": 48426.21, "low": 47650.33, "close": 47900.84, "volume": 9.75275, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 47819.0, "high": 48242.9, "low": 47533.28, "close": 47597.02, "volume": 6.293703, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 47660.32, "high": 48763.08, "low": 47450.0, "close": 48010.3, "volume": 18.794132, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 48028.17, "high": 48542.2, "low": 47781.08, "close": 48418.49, "volume": 12.188708, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 48423.3, "high": 48759.82, "low": 48299.1, "close": 48542.0, "volume": 8.068673, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 48542.0, "high": 48577.1, "low": 48234.82, "close": 48388.69, "volume": 2.330344, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 48396.32, "high": 48545.55, "low": 48192.41, "close": 48192.41, "volume": 2.149613, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 48200.82, "high": 48322.89, "low": 48055.6, "close": 48251.51, "volume": 1.544845, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 48251.51, "high": 48416.75, "low": 47846.92, "close": 47873.71, "volume": 5.143117, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 47897.88, "high": 48009.66, "low": 47578.12, "close": 47655.0, "volume": 7.241152, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 47655.0, "high": 48157.51, "low": 47632.98, "close": 48094.72, "volume": 5.216226, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 48139.84, "high": 48495.81, "low": 47886.72, "close": 48343.68, "volume": 6.208252, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 48360.92, "high": 48475.03, "low": 48139.16, "close": 48219.84, "volume": 3.54436, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 48265.11, "high": 48707.07, "low": 48265.11, "close": 48703.99, "volume": 2.607901, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 48730.89, "high": 49218.65, "low": 48668.73, "close": 49070.26, "volume": 13.65738, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 49090.5, "high": 50094.97, "low": 48870.04, "close": 49627.89, "volume": 31.114951, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 49625.15, "high": 49821.62, "low": 48157.0, "close": 48259.93, "volume": 38.317432, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 48236.9, "high": 48590.27, "low": 47758.09, "close": 47962.66, "volume": 18.206899, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 47983.51, "high": 47983.51, "low": 47265.25, "close": 47533.28, "volume": 26.156917, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 47522.76, "high": 47747.79, "low": 47315.59, "close": 47708.38, "volume": 7.372203, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 47677.14, "high": 48315.78, "low": 47648.4, "close": 47799.64, "volume": 9.427528, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 47802.05, "high": 48195.19, "low": 47676.76, "close": 48125.71, "volume": 9.904335, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 48113.65, "high": 48460.72, "low": 48077.22, "close": 48419.68, "volume": 6.311625, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 48413.68, "high": 48511.48, "low": 47803.77, "close": 48003.42, "volume": 6.275865, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 47951.93, "high": 48086.92, "low": 47463.5, "close": 47475.36, "volume": 4.424698, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 47517.42, "high": 47796.93, "low": 46879.9, "close": 47155.25, "volume": 22.876157, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 47136.61, "high": 48426.21, "low": 46754.34, "close": 47728.88, "volume": 41.702482, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 47728.88, "high": 48238.0, "low": 47667.03, "close": 47924.13, "volume": 7.354624, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 47911.12, "high": 48232.44, "low": 47911.12, "close": 48232.44, "volume": 3.325286, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 48260.85, "high": 48664.76, "low": 48183.67, "close": 48386.63, "volume": 7.523445, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 48312.64, "high": 48600.0, "low": 48270.5, "close": 48549.88, "volume": 3.017185, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 48547.45, "high": 48570.75, "low": 48234.91, "close": 48334.26, "volume": 3.018616, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 48266.25, "high": 48867.25, "low": 48025.75, "close": 48032.0, "volume": 10.46722, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 48041.66, "high": 48157.51, "low": 47782.74, "close": 48039.13, "volume": 2.74298, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 48040.38, "high": 48875.83, "low": 47883.99, "close": 48326.94, "volume": 9.286868, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 48408.66, "high": 48622.32, "low": 48142.63, "close": 48550.7, "volume": 2.387233, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 48502.39, "high": 48577.42, "low": 48343.05, "close": 48424.36, "volume": 2.555794, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 48314.27, "high": 48446.33, "low": 48177.4, "close": 48223.7, "volume": 0.700714, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 48247.37, "high": 48562.5, "low": 48244.94, "close": 48533.98, "volume": 0.655316, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 48542.92, "high": 48908.03, "low": 48224.31, "close": 48334.15, "volume": 8.885251, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 48348.3, "high": 48546.19, "low": 48175.0, "close": 48435.76, "volume": 3.556424, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 48481.79, "high": 48756.25, "low": 48460.61, "close": 48756.25, "volume": 1.637372, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 48767.72, "high": 49266.91, "low": 48700.0, "close": 49007.92, "volume": 7.716663, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 49023.83, "high": 49023.84, "low": 48582.24, "close": 48703.73, "volume": 1.92519, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 48703.73, "high": 48847.82, "low": 48578.23, "close": 48661.65, "volume": 2.333038, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 48660.65, "high": 48773.4, "low": 48394.3, "close": 48394.3, "volume": 2.766122, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 48470.5, "high": 48711.87, "low": 48444.79, "close": 48637.28, "volume": 1.920084, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 48575.85, "high": 48816.41, "low": 48414.14, "close": 48772.27, "volume": 2.641875, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 48759.2, "high": 49124.29, "low": 48657.24, "close": 48860.67, "volume": 1.127228, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 48800.0, "high": 49473.68, "low": 48800.0, "close": 49381.58, "volume": 8.256929, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 49401.13, "high": 49678.95, "low": 49230.34, "close": 49341.87, "volume": 9.241969, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 49319.83, "high": 49424.7, "low": 49075.71, "close": 49209.99, "volume": 4.309984, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 49208.28, "high": 49337.5, "low": 49038.11, "close": 49046.63, "volume": 3.554673, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 49065.08, "high": 49374.7, "low": 49048.61, "close": 49340.48, "volume": 1.022706, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 49289.47, "high": 49289.47, "low": 48842.02, "close": 48869.72, "volume": 7.68113, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 48852.13, "high": 49050.59, "low": 48833.55, "close": 48900.59, "volume": 1.798527, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 48950.28, "high": 49208.95, "low": 48947.84, "close": 49136.3, "volume": 2.680156, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 49139.31, "high": 49342.85, "low": 49090.6, "close": 49308.08, "volume": 1.16125, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 49324.6, "high": 49358.48, "low": 48958.62, "close": 48976.68, "volume": 1.813019, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 48991.2, "high": 49119.41, "low": 48725.76, "close": 48839.41, "volume": 1.380514, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 48799.25, "high": 48938.8, "low": 48651.42, "close": 48850.73, "volume": 4.393977, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 48909.9, "high": 49285.8, "low": 48825.61, "close": 49096.2, "volume": 3.003137, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 49216.56, "high": 49597.35, "low": 49123.9, "close": 49504.28, "volume": 11.947086, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 49508.1, "high": 49879.13, "low": 49505.84, "close": 49781.77, "volume": 19.486083, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 49809.45, "high": 49933.23, "low": 49524.32, "close": 49846.4, "volume": 5.982078, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 49893.34, "high": 49901.79, "low": 49581.54, "close": 49611.23, "volume": 3.07744, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 49611.23, "high": 49878.61, "low": 49522.1, "close": 49854.36, "volume": 1.86486, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 49867.26, "high": 50452.43, "low": 49793.6, "close": 50252.73, "volume": 41.021444, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 50289.32, "high": 50769.99, "low": 50267.46, "close": 50467.33, "volume": 13.572136, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 50492.34, "high": 50591.9, "low": 50131.35, "close": 50221.04, "volume": 6.018683, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 50203.89, "high": 50509.94, "low": 50161.18, "close": 50250.42, "volume": 16.750774, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 50248.78, "high": 50277.72, "low": 49891.24, "close": 49944.01, "volume": 2.055554, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 49974.37, "high": 50289.55, "low": 49941.7, "close": 50234.26, "volume": 9.109531, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 50300.92, "high": 50362.7, "low": 49958.88, "close": 50065.68, "volume": 7.75463, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 50049.14, "high": 50176.72, "low": 49559.19, "close": 49601.55, "volume": 7.453491, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 49556.33, "high": 49610.58, "low": 48582.71, "close": 48600.0, "volume": 24.99923, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 48571.12, "high": 48884.86, "low": 48441.51, "close": 48786.43, "volume": 5.579885, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 48750.0, "high": 49072.75, "low": 48717.32, "close": 48860.67, "volume": 4.783911, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 48860.84, "high": 49096.8, "low": 48752.43, "close": 49074.93, "volume": 15.683047, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 49006.0, "high": 49315.78, "low": 48877.77, "close": 49215.28, "volume": 2.527786, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 49207.6, "high": 49278.16, "low": 48896.99, "close": 48973.83, "volume": 1.172047, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 48921.85, "high": 48997.92, "low": 48607.79, "close": 48737.33, "volume": 5.983393, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 48715.46, "high": 49163.1, "low": 48157.89, "close": 49132.85, "volume": 14.401534, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 48997.77, "high": 49018.39, "low": 48707.43, "close": 48860.64, "volume": 2.071631, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 48860.7, "high": 48875.43, "low": 48502.87, "close": 48679.79, "volume": 1.77682, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 48677.24, "high": 48881.08, "low": 48585.16, "close": 48847.99, "volume": 2.255609, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 48827.67, "high": 48996.18, "low": 48538.92, "close": 48538.92, "volume": 2.278293, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 48580.36, "high": 48628.12, "low": 48182.14, "close": 48475.61, "volume": 4.394055, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 48378.66, "high": 48378.66, "low": 47716.47, "close": 47940.56, "volume": 11.145972, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 47932.19, "high": 47936.44, "low": 47027.61, "close": 47260.59, "volume": 18.236607, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 47217.32, "high": 47571.6, "low": 46661.25, "close": 47147.93, "volume": 21.932499, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 47120.61, "high": 47928.5, "low": 47081.6, "close": 47540.44, "volume": 30.388962, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 47492.63, "high": 47695.23, "low": 47319.2, "close": 47349.26, "volume": 9.082679, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 47412.33, "high": 47417.04, "low": 45733.1, "close": 46713.22, "volume": 122.839532, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 46728.83, "high": 46953.14, "low": 46368.67, "close": 46647.13, "volume": 15.952957, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 46649.45, "high": 46901.64, "low": 46245.17, "close": 46788.78, "volume": 9.700094, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 46784.81, "high": 47279.95, "low": 46695.36, "close": 46886.63, "volume": 16.996034, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 46912.64, "high": 47046.16, "low": 46586.19, "close": 46742.7, "volume": 6.391435, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 46649.95, "high": 47213.47, "low": 46290.46, "close": 47043.49, "volume": 13.98165, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 46990.91, "high": 47093.3, "low": 46598.68, "close": 46888.47, "volume": 3.528351, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 46889.53, "high": 47056.08, "low": 46686.13, "close": 47037.1, "volume": 4.259538, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 47037.1, "high": 47084.76, "low": 46775.69, "close": 46924.1, "volume": 2.273214, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 46938.4, "high": 47170.58, "low": 46880.57, "close": 47011.16, "volume": 19.854518, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 46980.81, "high": 47110.38, "low": 46698.36, "close": 46702.3, "volume": 4.200262, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 46731.33, "high": 46858.5, "low": 46333.24, "close": 46682.22, "volume": 6.490415, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 46690.76, "high": 47034.2, "low": 46537.97, "close": 46959.23, "volume": 4.935647, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 47007.47, "high": 47503.91, "low": 46990.12, "close": 47470.9, "volume": 6.994241, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 47482.36, "high": 47482.37, "low": 46808.84, "close": 46845.48, "volume": 6.306276, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 46810.93, "high": 47388.07, "low": 46810.93, "close": 47327.14, "volume": 4.199879, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 47387.56, "high": 47741.9, "low": 47207.0, "close": 47616.87, "volume": 7.20927, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 47614.65, "high": 47944.02, "low": 47518.63, "close": 47518.63, "volume": 8.344128, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 47525.3, "high": 47657.84, "low": 46994.82, "close": 47164.59, "volume": 4.044962, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 47118.12, "high": 47308.77, "low": 46835.93, "close": 47308.77, "volume": 6.814551, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 47308.77, "high": 47500.0, "low": 46640.87, "close": 46814.07, "volume": 11.625538, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 46835.94, "high": 47122.57, "low": 46556.62, "close": 46736.52, "volume": 7.979763, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 46719.23, "high": 47084.76, "low": 46561.46, "close": 46598.39, "volume": 4.765233, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 46607.47, "high": 46938.8, "low": 46457.05, "close": 46668.38, "volume": 4.851587, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 46626.79, "high": 47083.29, "low": 46626.79, "close": 46855.86, "volume": 5.845747, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 46862.49, "high": 47857.97, "low": 46862.49, "close": 47772.35, "volume": 19.878431, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 47798.66, "high": 48658.32, "low": 47753.09, "close": 48260.98, "volume": 22.484598, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 48303.85, "high": 48467.25, "low": 48000.32, "close": 48325.6, "volume": 3.839684, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 48201.94, "high": 48426.59, "low": 48152.98, "close": 48348.14, "volume": 3.211451, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 48348.14, "high": 48745.01, "low": 48081.92, "close": 48097.29, "volume": 5.676085, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 48112.45, "high": 48268.9, "low": 47963.63, "close": 48046.83, "volume": 14.879745, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 48092.98, "high": 48114.16, "low": 47829.82, "close": 47955.46, "volume": 1.248409, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 47955.46, "high": 48286.3, "low": 47930.33, "close": 48263.69, "volume": 1.676365, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 48266.24, "high": 48442.15, "low": 48063.11, "close": 48217.69, "volume": 18.806102, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 48257.99, "high": 48308.79, "low": 48055.6, "close": 48129.05, "volume": 1.25028, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 48134.64, "high": 48310.36, "low": 48020.2, "close": 48084.41, "volume": 1.855581, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 48086.91, "high": 48305.44, "low": 47955.18, "close": 48186.1, "volume": 5.45552, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 48250.06, "high": 48761.44, "low": 48217.77, "close": 48569.05, "volume": 6.714991, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 48555.39, "high": 48596.1, "low": 48385.38, "close": 48477.14, "volume": 2.333489, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 48546.74, "high": 48596.34, "low": 48208.1, "close": 48248.72, "volume": 3.680788, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 48265.42, "high": 48329.9, "low": 48095.24, "close": 48205.16, "volume": 3.184777, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 48129.71, "high": 48288.67, "low": 47530.35, "close": 47611.18, "volume": 12.61708, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 47563.15, "high": 47810.39, "low": 47456.78, "close": 47734.94, "volume": 6.608757, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 47628.29, "high": 47751.7, "low": 47226.09, "close": 47396.39, "volume": 6.834342, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 47347.07, "high": 47456.8, "low": 46597.66, "close": 46617.65, "volume": 30.969157, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 46631.24, "high": 47027.96, "low": 46554.14, "close": 46993.27, "volume": 13.027395, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 46980.55, "high": 47372.26, "low": 46876.45, "close": 47095.56, "volume": 10.847754, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 47076.35, "high": 48228.73, "low": 47027.61, "close": 47824.02, "volume": 12.204804, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 47810.49, "high": 49245.63, "low": 47223.3, "close": 48658.4, "volume": 130.264467, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 48694.8, "high": 49475.15, "low": 48587.47, "close": 49200.87, "volume": 45.044549, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 49207.33, "high": 49361.1, "low": 48930.57, "close": 49207.33, "volume": 10.18985, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 49213.07, "high": 49244.59, "low": 48640.63, "close": 48758.3, "volume": 3.372147, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 48758.3, "high": 48949.99, "low": 48729.92, "close": 48856.83, "volume": 7.380573, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 48860.61, "high": 49253.42, "low": 48742.47, "close": 49027.91, "volume": 19.982306, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 49018.37, "high": 49112.92, "low": 48823.56, "close": 49006.97, "volume": 2.928408, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 49000.59, "high": 49050.42, "low": 48878.79, "close": 49021.41, "volume": 2.275909, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 49016.99, "high": 49048.18, "low": 48717.72, "close": 48825.46, "volume": 5.00063, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 48845.67, "high": 48865.84, "low": 48596.41, "close": 48722.46, "volume": 3.93647, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 48767.53, "high": 48767.53, "low": 48511.3, "close": 48513.72, "volume": 1.888469, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 48569.21, "high": 48906.94, "low": 48540.0, "close": 48869.0, "volume": 3.509869, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 48910.92, "high": 49029.36, "low": 48694.65, "close": 48718.7, "volume": 2.509239, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 48702.41, "high": 48857.23, "low": 48626.56, "close": 48857.23, "volume": 1.393774, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 48776.45, "high": 48977.03, "low": 48736.67, "close": 48959.13, "volume": 1.486883, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 48974.62, "high": 49228.06, "low": 48973.88, "close": 49154.73, "volume": 3.142767, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 49118.83, "high": 49421.34, "low": 48889.2, "close": 49203.15, "volume": 4.801424, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 49200.7, "high": 49213.8, "low": 48597.6, "close": 48694.58, "volume": 6.431676, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 48702.81, "high": 49245.21, "low": 48400.0, "close": 48988.96, "volume": 14.032285, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 48990.8, "high": 48990.8, "low": 48522.17, "close": 48540.79, "volume": 8.94865, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 48511.3, "high": 48707.23, "low": 48261.25, "close": 48560.67, "volume": 11.011092, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 48599.11, "high": 48695.01, "low": 48311.98, "close": 48500.4, "volume": 7.342841, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 48465.0, "high": 48505.6, "low": 48028.24, "close": 48064.68, "volume": 9.149605, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 48052.13, "high": 48288.67, "low": 47876.12, "close": 47988.61, "volume": 5.519393, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 47984.09, "high": 48091.56, "low": 47673.99, "close": 47872.43, "volume": 4.116047, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 47863.52, "high": 48373.74, "low": 47843.09, "close": 47923.26, "volume": 6.193366, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 47969.66, "high": 48132.23, "low": 47969.66, "close": 48072.3, "volume": 2.366903, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 48090.74, "high": 48148.03, "low": 47508.64, "close": 47920.0, "volume": 11.535152, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 47751.99, "high": 47787.31, "low": 47538.78, "close": 47645.98, "volume": 4.611581, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 47589.97, "high": 47973.28, "low": 47424.31, "close": 47792.49, "volume": 6.316209, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 47851.15, "high": 47981.39, "low": 47723.4, "close": 47845.95, "volume": 2.304162, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 47864.42, "high": 47874.82, "low": 47647.93, "close": 47787.07, "volume": 1.565496, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 47790.66, "high": 47810.47, "low": 47662.92, "close": 47781.06, "volume": 1.02939, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 47751.1, "high": 47929.38, "low": 47751.1, "close": 47907.59, "volume": 10.66546, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 47920.0, "high": 47940.73, "low": 47605.48, "close": 47713.62, "volume": 2.013227, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 47712.27, "high": 47741.52, "low": 47424.31, "close": 47435.67, "volume": 4.307023, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 47418.79, "high": 47418.79, "low": 46749.43, "close": 47011.92, "volume": 13.46437, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 46971.92, "high": 47178.54, "low": 46912.07, "close": 47121.21, "volume": 2.211105, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 47114.93, "high": 47273.15, "low": 46988.69, "close": 47258.77, "volume": 1.227811, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 47218.15, "high": 47220.9, "low": 46776.42, "close": 46914.97, "volume": 3.02623, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 46935.09, "high": 47286.87, "low": 46914.98, "close": 47072.99, "volume": 2.202626, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 47106.61, "high": 47347.5, "low": 46990.91, "close": 47032.53, "volume": 1.946929, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 46996.24, "high": 47223.68, "low": 46894.38, "close": 47001.44, "volume": 3.156195, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 46972.74, "high": 46972.74, "low": 45761.96, "close": 45923.66, "volume": 26.612345, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 45941.26, "high": 46582.51, "low": 45471.15, "close": 46492.27, "volume": 27.287105, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 46519.6, "high": 47429.93, "low": 46448.29, "close": 47088.91, "volume": 20.7438, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 47043.92, "high": 47043.92, "low": 46630.78, "close": 46782.94, "volume": 5.141488, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 46730.13, "high": 47043.81, "low": 46645.73, "close": 47000.0, "volume": 3.65012, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 46960.65, "high": 47098.26, "low": 46686.95, "close": 46757.3, "volume": 5.136025, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 46820.85, "high": 46820.85, "low": 46171.92, "close": 46315.45, "volume": 5.313741, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 46162.7, "high": 47098.64, "low": 46126.55, "close": 46891.91, "volume": 7.65204, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 46879.06, "high": 46959.39, "low": 45581.45, "close": 46539.9, "volume": 16.140347, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 46539.9, "high": 46553.24, "low": 46083.24, "close": 46198.74, "volume": 3.724203, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 46127.67, "high": 46362.63, "low": 45750.0, "close": 46290.12, "volume": 5.477868, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 46331.74, "high": 46331.74, "low": 45644.08, "close": 45683.65, "volume": 8.671914, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 45669.86, "high": 45953.12, "low": 45517.26, "close": 45660.01, "volume": 3.585909, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 45773.35, "high": 46531.64, "low": 45766.91, "close": 46312.01, "volume": 9.586612, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 46281.05, "high": 46489.64, "low": 46090.0, "close": 46427.62, "volume": 3.662578, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 46364.07, "high": 46836.92, "low": 46219.95, "close": 46633.17, "volume": 5.532529, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 46624.8, "high": 46770.33, "low": 46288.97, "close": 46308.1, "volume": 3.080193, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 46433.12, "high": 46463.91, "low": 46328.38, "close": 46360.02, "volume": 0.746891, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 46399.15, "high": 46654.47, "low": 46178.5, "close": 46357.73, "volume": 2.783818, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 46367.51, "high": 46866.66, "low": 46367.51, "close": 46802.67, "volume": 1.035512, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 46869.12, "high": 47316.05, "low": 46720.66, "close": 47304.02, "volume": 6.668114, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 47308.83, "high": 47338.53, "low": 46961.26, "close": 47001.88, "volume": 3.078902, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 47037.82, "high": 47152.0, "low": 46900.52, "close": 47020.24, "volume": 0.704429, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 47027.48, "high": 47074.9, "low": 46578.94, "close": 46629.27, "volume": 3.558625, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 46683.32, "high": 47037.18, "low": 46668.66, "close": 47001.56, "volume": 1.133994, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 46997.82, "high": 47210.52, "low": 46830.01, "close": 46874.64, "volume": 2.27023, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 46876.97, "high": 46982.44, "low": 46766.82, "close": 46826.34, "volume": 0.758907, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 46807.05, "high": 46862.32, "low": 46604.66, "close": 46628.61, "volume": 2.142759, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 46657.26, "high": 46761.79, "low": 46639.27, "close": 46752.28, "volume": 1.899438, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 46738.88, "high": 46765.86, "low": 46336.43, "close": 46624.05, "volume": 2.430001, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 46651.04, "high": 46879.18, "low": 46526.12, "close": 46864.18, "volume": 1.016027, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 46859.29, "high": 46976.82, "low": 46758.19, "close": 46952.6, "volume": 0.840631, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 46918.7, "high": 47111.48, "low": 46671.34, "close": 46784.49, "volume": 1.742403, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 46762.71, "high": 46993.3, "low": 46650.0, "close": 46833.79, "volume": 2.252801, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 46806.02, "high": 46885.32, "low": 46554.14, "close": 46688.16, "volume": 2.205853, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 46659.66, "high": 46814.61, "low": 46419.83, "close": 46585.05, "volume": 1.876196, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 46549.46, "high": 47170.35, "low": 46549.46, "close": 47123.84, "volume": 1.881084, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 47145.69, "high": 47981.22, "low": 47143.39, "close": 47714.39, "volume": 12.977374, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 47729.12, "high": 48070.28, "low": 47729.12, "close": 47893.3, "volume": 7.615231, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 47906.78, "high": 48000.0, "low": 47555.25, "close": 47589.33, "volume": 2.704512, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 47590.17, "high": 47682.59, "low": 47456.98, "close": 47456.98, "volume": 1.450843, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 47465.75, "high": 47728.57, "low": 47457.14, "close": 47504.41, "volume": 0.889267, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 47537.2, "high": 47604.47, "low": 47406.17, "close": 47473.64, "volume": 0.485333, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 47503.95, "high": 47503.95, "low": 47027.61, "close": 47111.51, "volume": 2.547318, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 47086.18, "high": 47209.22, "low": 46817.82, "close": 47111.45, "volume": 2.108535, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 47094.87, "high": 47187.19, "low": 46974.25, "close": 47182.47, "volume": 0.539507, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 47153.27, "high": 47276.69, "low": 46883.17, "close": 47255.46, "volume": 2.315987, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 47281.39, "high": 47737.67, "low": 46902.59, "close": 47632.14, "volume": 6.651542, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 47668.19, "high": 48296.15, "low": 46994.82, "close": 47372.57, "volume": 23.508272, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 47422.65, "high": 47457.14, "low": 47143.49, "close": 47143.49, "volume": 2.586743, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 47195.27, "high": 47457.14, "low": 47145.3, "close": 47175.76, "volume": 2.041713, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 47175.76, "high": 47224.24, "low": 47040.77, "close": 47123.88, "volume": 1.117591, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 47104.93, "high": 47158.46, "low": 46894.38, "close": 47037.78, "volume": 2.977326, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 47103.74, "high": 47129.76, "low": 46584.41, "close": 46698.01, "volume": 6.789099, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 46634.83, "high": 46869.12, "low": 46464.29, "close": 46780.6, "volume": 3.193786, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 46785.0, "high": 46879.0, "low": 46642.85, "close": 46708.48, "volume": 1.051187, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 46706.29, "high": 47528.65, "low": 46670.35, "close": 47324.09, "volume": 4.32427, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 47347.18, "high": 47359.1, "low": 46595.93, "close": 46687.36, "volume": 4.70562, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 46670.19, "high": 46869.12, "low": 46235.71, "close": 46869.12, "volume": 5.012979, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 46837.2, "high": 47192.97, "low": 46507.14, "close": 46663.01, "volume": 10.497745, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 46626.63, "high": 46819.45, "low": 46467.64, "close": 46685.86, "volume": 2.286884, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 46716.83, "high": 46837.98, "low": 46483.3, "close": 46686.64, "volume": 2.306407, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 46670.91, "high": 47022.28, "low": 46670.9, "close": 47003.65, "volume": 1.873216, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 46997.66, "high": 47043.67, "low": 46386.63, "close": 46386.63, "volume": 4.336163, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 46409.04, "high": 46646.46, "low": 46262.08, "close": 46551.43, "volume": 1.827257, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 46540.45, "high": 46544.05, "low": 46094.54, "close": 46449.42, "volume": 8.257648, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 46433.95, "high": 46552.9, "low": 46148.84, "close": 46282.56, "volume": 1.201938, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 46270.65, "high": 46270.65, "low": 45827.14, "close": 45834.39, "volume": 2.740184, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 45824.69, "high": 46125.74, "low": 45793.29, "close": 45856.68, "volume": 2.849916, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 45846.55, "high": 46122.11, "low": 45838.04, "close": 46087.5, "volume": 2.7126, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 46064.75, "high": 46064.75, "low": 45660.53, "close": 45723.36, "volume": 2.189786, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 45694.61, "high": 45968.66, "low": 45592.05, "close": 45704.11, "volume": 2.908611, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 45711.26, "high": 46303.03, "low": 45566.09, "close": 46295.87, "volume": 13.151793, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 46301.7, "high": 46301.7, "low": 45924.64, "close": 45959.53, "volume": 3.185272, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 45966.26, "high": 46489.99, "low": 45869.04, "close": 46382.65, "volume": 5.665726, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 46405.42, "high": 46507.14, "low": 46113.12, "close": 46113.12, "volume": 9.528744, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 46113.12, "high": 46334.32, "low": 46043.12, "close": 46245.05, "volume": 5.183004, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 46260.42, "high": 46684.21, "low": 46260.42, "close": 46588.84, "volume": 8.044064, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 46595.43, "high": 47234.79, "low": 46595.43, "close": 47056.73, "volume": 9.414928, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 47041.51, "high": 47528.65, "low": 46966.16, "close": 46966.16, "volume": 8.129696, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 46999.46, "high": 47095.76, "low": 46744.92, "close": 46753.03, "volume": 1.069504, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 46764.03, "high": 47085.83, "low": 46764.03, "close": 46895.53, "volume": 2.483278, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 46925.88, "high": 47076.86, "low": 46765.35, "close": 46772.56, "volume": 3.897662, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 46815.67, "high": 46982.34, "low": 46666.66, "close": 46945.09, "volume": 13.505363, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 46955.72, "high": 47066.48, "low": 46881.81, "close": 46905.17, "volume": 1.015619, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 46933.81, "high": 48074.34, "low": 46916.92, "close": 47915.06, "volume": 15.846457, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 47946.98, "high": 48800.36, "low": 47946.98, "close": 48552.14, "volume": 19.446738, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 48586.76, "high": 48764.1, "low": 48311.99, "close": 48617.38, "volume": 5.305085, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 48593.69, "high": 48687.0, "low": 48341.31, "close": 48544.46, "volume": 4.096135, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 48546.44, "high": 48667.36, "low": 48436.26, "close": 48553.03, "volume": 2.51814, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 48570.34, "high": 49001.99, "low": 48520.52, "close": 48580.3, "volume": 19.653138, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 48586.52, "high": 48695.69, "low": 48444.97, "close": 48587.46, "volume": 4.048949, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 48606.53, "high": 48771.47, "low": 48604.08, "close": 48684.41, "volume": 1.567081, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 48657.55, "high": 48894.11, "low": 48652.67, "close": 48863.74, "volume": 4.783569, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 48851.8, "high": 49296.54, "low": 48647.22, "close": 48729.19, "volume": 16.7882, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 48746.43, "high": 48948.81, "low": 48607.79, "close": 48927.94, "volume": 3.821602, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 48899.7, "high": 48975.39, "low": 48538.0, "close": 48603.93, "volume": 5.826985, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 48657.39, "high": 48764.83, "low": 48296.2, "close": 48406.03, "volume": 11.006848, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 48406.04, "high": 48734.04, "low": 48382.74, "close": 48666.0, "volume": 2.353466, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 48666.0, "high": 48850.87, "low": 48587.88, "close": 48617.21, "volume": 3.772121, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 48621.76, "high": 48635.45, "low": 48429.45, "close": 48436.73, "volume": 1.50232, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 48457.25, "high": 48656.99, "low": 48350.17, "close": 48599.86, "volume": 1.806914, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 48608.52, "high": 48772.9, "low": 48478.18, "close": 48627.44, "volume": 2.118244, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 48549.0, "high": 49175.0, "low": 48524.26, "close": 49080.92, "volume": 5.261598, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 49066.9, "high": 49273.08, "low": 48964.26, "close": 49273.08, "volume": 2.876415, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 49283.0, "high": 49283.0, "low": 48860.67, "close": 48860.67, "volume": 4.974692, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 48917.45, "high": 48957.81, "low": 48596.99, "close": 48702.6, "volume": 6.820267, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 48626.75, "high": 48844.14, "low": 48605.86, "close": 48802.34, "volume": 1.303043, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 48781.15, "high": 49556.78, "low": 48741.83, "close": 49357.44, "volume": 14.697447, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 49339.64, "high": 49404.96, "low": 49150.21, "close": 49244.6, "volume": 1.938784, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 49287.44, "high": 49328.04, "low": 49073.46, "close": 49312.73, "volume": 3.299839, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 49334.24, "high": 49334.24, "low": 48936.08, "close": 48936.08, "volume": 4.209106, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 48942.68, "high": 49221.19, "low": 48942.68, "close": 49120.53, "volume": 2.000924, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 49133.57, "high": 49288.78, "low": 49133.57, "close": 49217.07, "volume": 3.080587, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 49223.33, "high": 49523.35, "low": 49100.0, "close": 49282.18, "volume": 2.164764, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 49313.56, "high": 49313.56, "low": 48849.61, "close": 48889.04, "volume": 0.996175, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 48948.49, "high": 49143.38, "low": 48868.17, "close": 49100.0, "volume": 1.032259, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 49110.17, "high": 49229.07, "low": 48932.83, "close": 48975.67, "volume": 0.756145, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 49005.78, "high": 49123.34, "low": 48501.85, "close": 48589.27, "volume": 5.743516, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 48563.03, "high": 48758.94, "low": 48447.73, "close": 48565.04, "volume": 8.713445, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 48553.28, "high": 48922.43, "low": 48553.28, "close": 48806.89, "volume": 2.63409, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 48836.33, "high": 48900.0, "low": 48650.0, "close": 48882.63, "volume": 5.471253, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 48882.63, "high": 49234.32, "low": 48768.48, "close": 48971.07, "volume": 4.354245, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 49030.0, "high": 49046.99, "low": 48700.0, "close": 48741.75, "volume": 3.905809, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 48688.55, "high": 48831.01, "low": 48525.39, "close": 48563.97, "volume": 6.185794, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 48571.65, "high": 48941.39, "low": 48514.29, "close": 48905.3, "volume": 4.094309, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 48915.37, "high": 49130.57, "low": 48887.8, "close": 48960.08, "volume": 9.416805, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 48976.16, "high": 49131.99, "low": 48843.26, "close": 49067.5, "volume": 2.154091, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 49031.46, "high": 49073.58, "low": 48835.47, "close": 48996.32, "volume": 3.647759, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 48949.77, "high": 48949.77, "low": 48573.5, "close": 48583.5, "volume": 2.573623, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 48626.93, "high": 48662.17, "low": 48020.2, "close": 48251.62, "volume": 9.394553, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 48251.62, "high": 48472.2, "low": 48097.86, "close": 48448.91, "volume": 1.156598, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 48431.69, "high": 48714.38, "low": 48331.69, "close": 48331.69, "volume": 4.140997, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 48395.0, "high": 48557.19, "low": 48215.67, "close": 48532.68, "volume": 1.38775, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 48515.68, "high": 48566.87, "low": 48355.35, "close": 48382.22, "volume": 0.871776, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 48374.96, "high": 48548.06, "low": 48252.97, "close": 48354.9, "volume": 1.477406, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 48320.38, "high": 48494.12, "low": 48271.83, "close": 48457.96, "volume": 1.922156, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 48497.26, "high": 48497.26, "low": 48055.6, "close": 48171.47, "volume": 3.629873, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 48112.8, "high": 48306.29, "low": 48112.8, "close": 48268.59, "volume": 0.986638, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 48319.13, "high": 48407.56, "low": 48168.79, "close": 48407.56, "volume": 1.947163, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 48382.31, "high": 48446.34, "low": 48243.02, "close": 48400.7, "volume": 1.060474, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 48433.37, "high": 48543.13, "low": 48236.19, "close": 48432.05, "volume": 1.665881, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 48419.24, "high": 48789.47, "low": 48321.24, "close": 48648.02, "volume": 2.827305, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 48644.52, "high": 48853.64, "low": 48588.88, "close": 48588.88, "volume": 2.677743, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 48630.28, "high": 48689.74, "low": 48483.14, "close": 48582.18, "volume": 2.060263, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 48619.35, "high": 48842.55, "low": 48589.66, "close": 48838.44, "volume": 1.255424, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 48829.88, "high": 49138.04, "low": 48693.62, "close": 49080.05, "volume": 8.344236, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 49102.09, "high": 50155.6, "low": 49029.03, "close": 50068.32, "volume": 39.399163, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 50063.26, "high": 50775.03, "low": 50063.26, "close": 50599.37, "volume": 12.143152, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 50599.37, "high": 51378.06, "low": 50494.9, "close": 51107.9, "volume": 25.906946, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 51119.99, "high": 51150.53, "low": 50735.49, "close": 50965.5, "volume": 14.762226, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 50915.06, "high": 50972.13, "low": 50633.94, "close": 50834.27, "volume": 3.181157, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 50802.31, "high": 50978.66, "low": 50717.74, "close": 50736.51, "volume": 2.551648, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 50751.04, "high": 50864.85, "low": 50553.38, "close": 50789.62, "volume": 1.615117, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 50840.26, "high": 50952.67, "low": 50661.94, "close": 50937.42, "volume": 2.22163, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 50871.71, "high": 51356.54, "low": 50864.83, "close": 51311.78, "volume": 11.389178, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 51364.6, "high": 51529.24, "low": 51014.3, "close": 51048.0, "volume": 9.985349, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 51061.41, "high": 51159.59, "low": 50881.06, "close": 51024.22, "volume": 2.970343, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 51028.86, "high": 51094.0, "low": 50948.67, "close": 50966.07, "volume": 4.256547, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 50932.76, "high": 51021.26, "low": 50837.57, "close": 50979.55, "volume": 2.143619, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 50980.53, "high": 50986.27, "low": 50767.67, "close": 50887.4, "volume": 1.024634, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 50868.68, "high": 51070.0, "low": 50866.9, "close": 50975.75, "volume": 0.395877, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 50959.11, "high": 51189.2, "low": 50904.89, "close": 51059.44, "volume": 0.995514, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 51118.26, "high": 51312.31, "low": 51118.26, "close": 51253.61, "volume": 3.63762, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 51160.05, "high": 51222.77, "low": 51093.44, "close": 51162.29, "volume": 0.603609, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 51126.19, "high": 51468.81, "low": 50879.73, "close": 51023.56, "volume": 1.402336, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 51001.12, "high": 51076.04, "low": 50837.57, "close": 51006.3, "volume": 0.620623, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 50955.03, "high": 51140.54, "low": 50862.9, "close": 51018.87, "volume": 0.917688, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 51078.06, "high": 51226.47, "low": 50689.78, "close": 50776.09, "volume": 3.930434, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 50724.92, "high": 50979.24, "low": 50424.24, "close": 50924.78, "volume": 4.453304, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 50932.22, "high": 51214.28, "low": 50837.53, "close": 50891.84, "volume": 5.712768, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 50959.1, "high": 51102.31, "low": 50761.75, "close": 51101.49, "volume": 1.266079, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 51102.65, "high": 51638.66, "low": 51081.64, "close": 51600.7, "volume": 12.07655, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 51602.29, "high": 51818.46, "low": 51086.99, "close": 51111.5, "volume": 6.380575, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 51117.14, "high": 51214.28, "low": 50791.43, "close": 51118.19, "volume": 5.481686, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 51107.75, "high": 51144.23, "low": 50874.3, "close": 50875.28, "volume": 1.805556, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 50877.81, "high": 50966.2, "low": 50581.35, "close": 50769.23, "volume": 2.927079, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 50793.08, "high": 50883.1, "low": 50502.95, "close": 50801.29, "volume": 3.867271, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 50836.15, "high": 51062.98, "low": 50614.55, "close": 51047.02, "volume": 1.594694, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 51061.57, "high": 51087.33, "low": 50857.33, "close": 50975.63, "volume": 1.82768, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 50976.36, "high": 51117.63, "low": 50783.12, "close": 50783.12, "volume": 2.29026, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 50798.51, "high": 50917.87, "low": 50723.88, "close": 50836.24, "volume": 1.243807, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 50837.83, "high": 51044.35, "low": 50815.03, "close": 50860.23, "volume": 0.85815, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 50882.29, "high": 51014.05, "low": 50861.87, "close": 50861.87, "volume": 0.693514, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 50870.17, "high": 50963.76, "low": 50671.42, "close": 50953.01, "volume": 1.853174, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 50945.56, "high": 51053.11, "low": 50842.13, "close": 50892.11, "volume": 0.452753, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 50934.09, "high": 50948.2, "low": 50804.84, "close": 50848.53, "volume": 0.529592, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 50845.22, "high": 50968.24, "low": 50819.9, "close": 50819.9, "volume": 0.894588, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 50794.73, "high": 50831.92, "low": 50559.93, "close": 50628.18, "volume": 1.769992, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 50616.89, "high": 50815.0, "low": 50572.83, "close": 50638.95, "volume": 0.441814, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 50673.24, "high": 50928.03, "low": 50673.24, "close": 50839.67, "volume": 1.521429, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 50725.23, "high": 50876.23, "low": 50666.71, "close": 50858.9, "volume": 4.152655, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 50806.89, "high": 50861.11, "low": 50668.43, "close": 50726.51, "volume": 0.610495, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 50710.57, "high": 50843.13, "low": 50684.58, "close": 50707.33, "volume": 2.95492, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 50684.16, "high": 50765.83, "low": 50494.96, "close": 50608.31, "volume": 2.049148, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 50616.27, "high": 50834.82, "low": 50131.56, "close": 50768.15, "volume": 9.364177, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 50774.4, "high": 51140.54, "low": 50716.44, "close": 51000.32, "volume": 5.458657, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 51028.43, "high": 51034.93, "low": 50827.92, "close": 50861.42, "volume": 0.864404, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 50936.65, "high": 50980.76, "low": 50745.15, "close": 50861.91, "volume": 1.969178, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 50864.92, "high": 51071.62, "low": 50840.72, "close": 50958.72, "volume": 1.304571, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 50976.48, "high": 50980.57, "low": 50600.0, "close": 50611.58, "volume": 6.480113, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 50605.73, "high": 50681.41, "low": 50368.42, "close": 50418.07, "volume": 4.736136, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 50390.05, "high": 50557.0, "low": 50268.57, "close": 50402.42, "volume": 2.342801, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 50350.93, "high": 50669.84, "low": 50343.4, "close": 50492.28, "volume": 5.090716, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 50519.6, "high": 50555.31, "low": 49761.41, "close": 50020.1, "volume": 10.725883, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 50024.23, "high": 50024.23, "low": 49622.18, "close": 49682.09, "volume": 11.871593, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 49659.32, "high": 49893.48, "low": 49632.37, "close": 49858.05, "volume": 2.606038, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 49831.36, "high": 49975.39, "low": 49818.85, "close": 49858.45, "volume": 0.816811, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 49836.07, "high": 49930.0, "low": 49810.62, "close": 49868.79, "volume": 1.222877, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 49881.01, "high": 49981.2, "low": 49723.82, "close": 49936.02, "volume": 2.136049, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 49931.85, "high": 50081.57, "low": 49830.56, "close": 49871.8, "volume": 0.802824, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 49875.23, "high": 50166.0, "low": 49853.93, "close": 50008.84, "volume": 1.871652, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 50026.25, "high": 50101.01, "low": 49966.8, "close": 50073.82, "volume": 0.217475, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 50077.61, "high": 50117.87, "low": 49433.78, "close": 49737.36, "volume": 4.394796, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 49750.89, "high": 49962.2, "low": 49660.09, "close": 49883.59, "volume": 1.02608, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 49887.62, "high": 49976.52, "low": 49786.18, "close": 49836.29, "volume": 1.242689, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 49891.69, "high": 49953.2, "low": 49762.42, "close": 49953.2, "volume": 0.437004, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 49929.51, "high": 50260.1, "low": 49917.57, "close": 50056.14, "volume": 3.944203, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 50130.02, "high": 50408.29, "low": 50034.68, "close": 50274.24, "volume": 1.519759, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 50276.3, "high": 50375.76, "low": 50180.18, "close": 50243.63, "volume": 2.758262, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 50244.26, "high": 50399.44, "low": 50156.2, "close": 50368.66, "volume": 5.694804, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 50394.43, "high": 50448.97, "low": 50225.13, "close": 50358.43, "volume": 2.407532, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 50356.38, "high": 50406.75, "low": 50291.8, "close": 50301.8, "volume": 4.248841, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 50298.47, "high": 51030.84, "low": 49936.39, "close": 50831.89, "volume": 6.509747, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 50772.16, "high": 51300.0, "low": 50770.97, "close": 50967.67, "volume": 9.3408, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 50995.02, "high": 51058.31, "low": 50649.74, "close": 50752.76, "volume": 2.686713, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 50771.09, "high": 50958.8, "low": 50579.15, "close": 50623.21, "volume": 4.710073, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 50615.76, "high": 50823.02, "low": 50458.74, "close": 50823.02, "volume": 5.725467, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 50787.29, "high": 50924.01, "low": 50674.31, "close": 50843.76, "volume": 4.570241, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 50807.8, "high": 51128.59, "low": 50807.79, "close": 50993.88, "volume": 3.685189, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 51024.57, "high": 51065.98, "low": 50883.39, "close": 51001.96, "volume": 3.579443, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 51001.96, "high": 51005.01, "low": 50822.89, "close": 50865.93, "volume": 2.279034, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 50863.68, "high": 50966.72, "low": 50751.86, "close": 50913.42, "volume": 1.798543, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 50923.97, "high": 50992.31, "low": 50619.03, "close": 50714.91, "volume": 3.340427, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 50694.99, "high": 50842.94, "low": 50555.07, "close": 50555.07, "volume": 1.070547, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 50569.29, "high": 50759.3, "low": 50527.63, "close": 50759.3, "volume": 1.587591, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 50789.62, "high": 50891.47, "low": 50710.93, "close": 50819.86, "volume": 1.304667, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 50813.98, "high": 50864.41, "low": 50694.69, "close": 50765.21, "volume": 2.215941, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 50749.85, "high": 51192.91, "low": 50595.25, "close": 51133.61, "volume": 2.819352, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 51124.85, "high": 51419.48, "low": 50997.06, "close": 51325.72, "volume": 5.398848, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 51316.68, "high": 51666.66, "low": 51249.44, "close": 51528.96, "volume": 11.150737, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 51611.58, "high": 51686.5, "low": 51380.4, "close": 51423.33, "volume": 5.676526, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 51473.25, "high": 51501.39, "low": 51240.71, "close": 51482.0, "volume": 1.462343, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 51482.0, "high": 52082.54, "low": 51448.43, "close": 51859.52, "volume": 21.487669, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 51878.31, "high": 51920.09, "low": 51636.68, "close": 51667.01, "volume": 3.218731, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 51685.35, "high": 51685.36, "low": 51162.82, "close": 51257.71, "volume": 3.600946, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 51188.85, "high": 51350.0, "low": 50921.58, "close": 51209.44, "volume": 6.620104, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 51222.99, "high": 51294.02, "low": 50954.02, "close": 51023.0, "volume": 1.538892, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 50965.33, "high": 51231.35, "low": 50730.41, "close": 51002.27, "volume": 1.104356, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 51023.3, "high": 51055.75, "low": 50643.61, "close": 50662.87, "volume": 7.187277, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 50708.38, "high": 50708.38, "low": 50049.27, "close": 50359.03, "volume": 14.058608, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 50337.45, "high": 50337.45, "low": 49637.31, "close": 49856.82, "volume": 8.806221, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 49795.55, "high": 49909.78, "low": 49597.35, "close": 49777.74, "volume": 3.161107, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 49712.98, "high": 49821.91, "low": 49508.02, "close": 49821.91, "volume": 6.91022, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 49821.91, "high": 49821.91, "low": 48682.77, "close": 49039.34, "volume": 30.899963, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 49039.34, "high": 49229.1, "low": 48956.72, "close": 49208.3, "volume": 3.043592, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 49182.47, "high": 49336.32, "low": 49123.4, "close": 49123.4, "volume": 3.193095, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 49175.55, "high": 49359.04, "low": 49085.48, "close": 49189.1, "volume": 4.605943, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 49177.26, "high": 49420.14, "low": 49129.12, "close": 49377.56, "volume": 5.314553, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 49359.95, "high": 49435.29, "low": 49035.35, "close": 49035.35, "volume": 3.708328, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 49113.42, "high": 49160.07, "low": 48785.01, "close": 49040.33, "volume": 9.383358, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 49032.22, "high": 49216.94, "low": 48913.72, "close": 49216.94, "volume": 2.814823, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 49173.87, "high": 49366.32, "low": 49113.7, "close": 49162.56, "volume": 2.107127, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 49098.49, "high": 49291.47, "low": 48989.06, "close": 49029.09, "volume": 9.00062, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 49029.09, "high": 49146.88, "low": 48322.16, "close": 49073.98, "volume": 11.425442, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 49064.76, "high": 49222.22, "low": 48910.29, "close": 48961.91, "volume": 1.913487, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 48959.46, "high": 48992.74, "low": 48143.88, "close": 48594.9, "volume": 7.207965, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 48593.71, "high": 48593.71, "low": 47676.76, "close": 48018.88, "volume": 18.513551, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 48019.62, "high": 48019.8, "low": 47620.74, "close": 47810.21, "volume": 7.431106, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 47781.87, "high": 47781.87, "low": 47315.88, "close": 47676.93, "volume": 9.657313, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 47710.64, "high": 48035.57, "low": 47575.71, "close": 47775.18, "volume": 5.902137, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 47804.13, "high": 47835.84, "low": 47496.3, "close": 47606.92, "volume": 2.160778, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 47566.66, "high": 47737.73, "low": 47324.72, "close": 47719.55, "volume": 8.82467, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 47718.83, "high": 47779.14, "low": 47519.44, "close": 47533.28, "volume": 3.831959, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 47570.65, "high": 47848.02, "low": 47461.92, "close": 47719.25, "volume": 3.69207, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 47786.1, "high": 47975.38, "low": 47723.6, "close": 47776.86, "volume": 3.675774, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 47700.0, "high": 48047.36, "low": 47694.22, "close": 47999.65, "volume": 2.637056, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 47986.21, "high": 48138.91, "low": 47915.1, "close": 47999.61, "volume": 1.566648, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 48019.29, "high": 48059.44, "low": 47790.41, "close": 47790.41, "volume": 1.818772, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 47792.54, "high": 47921.04, "low": 47771.65, "close": 47878.29, "volume": 2.937574, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 47885.79, "high": 47977.59, "low": 47761.69, "close": 47840.5, "volume": 1.115917, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 47840.6, "high": 47865.77, "low": 47533.28, "close": 47568.28, "volume": 1.956971, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 47565.16, "high": 47824.7, "low": 47557.62, "close": 47734.06, "volume": 1.569171, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 47670.68, "high": 48074.34, "low": 47421.16, "close": 47978.67, "volume": 6.321631, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 47940.76, "high": 47952.26, "low": 47656.71, "close": 47708.13, "volume": 1.532211, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 47684.02, "high": 47749.94, "low": 47522.98, "close": 47736.21, "volume": 3.276927, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 47680.91, "high": 47725.59, "low": 46672.84, "close": 46873.84, "volume": 17.646032, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 46895.14, "high": 47451.28, "low": 46580.5, "close": 47360.81, "volume": 10.013496, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 47359.43, "high": 47889.85, "low": 47265.89, "close": 47811.75, "volume": 11.097305, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 47861.84, "high": 48030.3, "low": 47736.6, "close": 47963.82, "volume": 3.415851, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 47930.86, "high": 48040.0, "low": 47612.38, "close": 47719.91, "volume": 3.769975, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 47719.2, "high": 47719.2, "low": 47473.31, "close": 47572.65, "volume": 1.872925, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 47572.69, "high": 47781.2, "low": 47417.2, "close": 47544.35, "volume": 2.610433, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 47544.35, "high": 47560.25, "low": 47037.43, "close": 47152.57, "volume": 6.269367, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 47137.69, "high": 47708.3, "low": 47083.01, "close": 47363.62, "volume": 2.526926, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 47381.24, "high": 47387.2, "low": 47071.78, "close": 47198.85, "volume": 5.216786, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 47107.24, "high": 47473.86, "low": 47103.84, "close": 47240.87, "volume": 1.204802, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 47313.43, "high": 47370.98, "low": 46099.81, "close": 46436.79, "volume": 36.594262, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 46475.35, "high": 46835.54, "low": 45942.1, "close": 46666.01, "volume": 16.966211, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 46687.26, "high": 46738.07, "low": 46454.72, "close": 46596.99, "volume": 5.801162, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 46574.46, "high": 46657.68, "low": 46260.04, "close": 46657.68, "volume": 4.445935, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 46651.15, "high": 46698.41, "low": 46492.91, "close": 46531.66, "volume": 2.234031, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 46510.38, "high": 46927.01, "low": 46497.7, "close": 46709.72, "volume": 4.270386, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 46705.02, "high": 46819.48, "low": 46582.33, "close": 46766.16, "volume": 2.954865, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 46762.49, "high": 46949.38, "low": 46716.19, "close": 46889.23, "volume": 0.808662, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 46872.27, "high": 47094.3, "low": 46845.69, "close": 47000.51, "volume": 8.306473, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 47010.3, "high": 47190.66, "low": 46773.06, "close": 46786.88, "volume": 2.727574, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 46802.36, "high": 46976.82, "low": 46743.23, "close": 46758.27, "volume": 4.7638, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 46770.08, "high": 46963.8, "low": 46686.95, "close": 46963.8, "volume": 1.224763, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 46964.47, "high": 47553.82, "low": 46905.28, "close": 47507.07, "volume": 5.167748, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 47549.65, "high": 47722.77, "low": 47401.05, "close": 47567.72, "volume": 3.943865, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 47524.84, "high": 47560.58, "low": 47315.59, "close": 47327.45, "volume": 3.735657, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 47315.59, "high": 47431.54, "low": 47182.2, "close": 47315.79, "volume": 2.690531, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 47357.35, "high": 47503.32, "low": 47137.44, "close": 47155.84, "volume": 1.776347, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 47213.86, "high": 47638.29, "low": 47111.81, "close": 47580.03, "volume": 17.659945, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 47507.43, "high": 47772.24, "low": 47488.24, "close": 47670.33, "volume": 3.904293, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 47643.73, "high": 47884.99, "low": 47520.3, "close": 47876.06, "volume": 6.310109, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 47866.35, "high": 47895.8, "low": 47533.28, "close": 47533.28, "volume": 4.085593, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 47533.28, "high": 47690.33, "low": 47094.5, "close": 47195.51, "volume": 6.583361, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 47253.6, "high": 47337.83, "low": 46938.9, "close": 47298.47, "volume": 6.060935, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 47297.64, "high": 47331.05, "low": 46735.3, "close": 46996.0, "volume": 2.161646, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 47084.76, "high": 47232.22, "low": 46963.58, "close": 47135.98, "volume": 5.063445, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 47105.87, "high": 47435.6, "low": 46858.6, "close": 47125.02, "volume": 6.801903, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 47091.04, "high": 47333.81, "low": 46859.24, "close": 47167.06, "volume": 1.52573, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 47075.82, "high": 47097.61, "low": 46842.36, "close": 46999.94, "volume": 4.105225, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 46967.79, "high": 47258.56, "low": 46922.82, "close": 47204.59, "volume": 2.254077, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 47218.86, "high": 47453.16, "low": 47134.91, "close": 47354.63, "volume": 2.933747, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 47354.29, "high": 47379.32, "low": 47220.36, "close": 47297.21, "volume": 0.96676, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 47265.31, "high": 47535.43, "low": 47169.24, "close": 47372.86, "volume": 1.674999, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 47428.4, "high": 47455.45, "low": 46839.78, "close": 47178.54, "volume": 4.251829, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 47157.47, "high": 48533.0, "low": 47083.7, "close": 48444.52, "volume": 17.527971, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 48465.65, "high": 48559.05, "low": 48258.85, "close": 48307.87, "volume": 6.176485, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 48268.35, "high": 48449.32, "low": 47932.5, "close": 47983.83, "volume": 8.217997, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 48038.8, "high": 48186.9, "low": 47922.18, "close": 47980.93, "volume": 5.187491, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 47978.19, "high": 48075.53, "low": 47834.7, "close": 47952.78, "volume": 2.265702, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 47966.0, "high": 48067.67, "low": 47874.32, "close": 47935.4, "volume": 4.832693, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 47928.62, "high": 48140.93, "low": 47854.56, "close": 48009.87, "volume": 6.063107, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 47990.81, "high": 48111.11, "low": 47871.05, "close": 47982.61, "volume": 4.170504, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 47982.61, "high": 48114.18, "low": 47441.24, "close": 47486.29, "volume": 9.501311, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 47470.82, "high": 47555.5, "low": 46907.86, "close": 46996.41, "volume": 11.725597, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 46996.41, "high": 47023.24, "low": 46500.0, "close": 46644.89, "volume": 13.701493, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 46676.3, "high": 46676.3, "low": 45669.33, "close": 45718.27, "volume": 19.897853, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 45700.67, "high": 46200.43, "low": 45682.42, "close": 45898.23, "volume": 7.729632, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 45898.14, "high": 46495.01, "low": 45786.25, "close": 46338.8, "volume": 7.662385, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 46353.8, "high": 46558.05, "low": 46254.06, "close": 46325.8, "volume": 4.920686, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 46327.79, "high": 46497.82, "low": 46135.94, "close": 46213.76, "volume": 4.643643, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 46192.43, "high": 46715.27, "low": 46192.43, "close": 46670.23, "volume": 17.363974, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 46643.41, "high": 46932.99, "low": 46564.34, "close": 46780.47, "volume": 6.799312, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 46816.14, "high": 46938.1, "low": 46740.58, "close": 46776.1, "volume": 6.090024, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 46814.71, "high": 46900.32, "low": 46781.77, "close": 46822.16, "volume": 3.047667, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 46819.58, "high": 46888.32, "low": 46643.77, "close": 46730.0, "volume": 2.195577, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 46691.49, "high": 47574.72, "low": 46667.27, "close": 47224.86, "volume": 8.897991, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 47220.12, "high": 47312.13, "low": 46960.24, "close": 46960.24, "volume": 2.980001, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 46990.59, "high": 47245.75, "low": 46907.86, "close": 47245.75, "volume": 3.700145, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 47188.44, "high": 47334.0, "low": 47098.88, "close": 47139.91, "volume": 1.143709, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 47141.92, "high": 47142.39, "low": 46950.47, "close": 47117.5, "volume": 1.315933, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 47157.87, "high": 47280.92, "low": 46728.66, "close": 46960.6, "volume": 5.594814, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 46861.16, "high": 46998.69, "low": 46775.69, "close": 46789.92, "volume": 1.147573, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 46779.56, "high": 47137.97, "low": 46776.14, "close": 47090.06, "volume": 0.895922, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 47110.35, "high": 47192.97, "low": 46978.8, "close": 47017.68, "volume": 2.088049, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 47041.58, "high": 47094.93, "low": 46850.59, "close": 46912.97, "volume": 1.309986, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 46905.61, "high": 47473.86, "low": 46905.61, "close": 47222.79, "volume": 2.665632, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 47253.1, "high": 47519.04, "low": 47237.85, "close": 47271.24, "volume": 3.405626, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 47284.46, "high": 47939.39, "low": 47212.63, "close": 47774.4, "volume": 8.528686, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 47752.48, "high": 47807.33, "low": 47392.36, "close": 47619.75, "volume": 6.99955, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 47566.38, "high": 47613.82, "low": 47296.61, "close": 47355.71, "volume": 5.720417, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 47353.33, "high": 47555.55, "low": 47261.37, "close": 47429.17, "volume": 4.39937, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 47413.73, "high": 47541.83, "low": 47289.74, "close": 47289.74, "volume": 6.344088, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 47364.92, "high": 47508.06, "low": 47233.56, "close": 47409.32, "volume": 2.275469, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 47388.06, "high": 47808.93, "low": 47275.3, "close": 47737.6, "volume": 4.016515, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 47716.44, "high": 47745.98, "low": 47384.26, "close": 47637.68, "volume": 7.55367, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 47628.0, "high": 47631.22, "low": 47319.19, "close": 47367.18, "volume": 2.567965, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 47378.31, "high": 47444.44, "low": 47283.22, "close": 47389.35, "volume": 1.882604, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 47361.28, "high": 47460.33, "low": 47300.83, "close": 47331.28, "volume": 2.798853, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 47345.81, "high": 47377.52, "low": 46775.69, "close": 46909.25, "volume": 9.933915, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 46900.42, "high": 47067.79, "low": 46839.41, "close": 47067.79, "volume": 4.788549, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 47076.04, "high": 47259.01, "low": 47015.27, "close": 47142.99, "volume": 2.533965, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 47111.11, "high": 47291.26, "low": 47098.78, "close": 47131.28, "volume": 1.654032, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 47149.55, "high": 47237.28, "low": 46980.86, "close": 47229.09, "volume": 0.985276, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 47201.03, "high": 47477.92, "low": 47175.91, "close": 47271.17, "volume": 3.690584, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 47285.22, "high": 47337.86, "low": 47152.65, "close": 47180.98, "volume": 1.332524, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 47180.98, "high": 47380.0, "low": 47173.8, "close": 47228.35, "volume": 0.482464, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 47225.43, "high": 47445.82, "low": 47025.3, "close": 47292.69, "volume": 5.273861, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 47267.12, "high": 47274.23, "low": 47098.88, "close": 47191.4, "volume": 0.686919, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 47139.0, "high": 47191.76, "low": 47027.61, "close": 47129.35, "volume": 0.254762, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 47093.72, "high": 47383.21, "low": 47093.72, "close": 47335.57, "volume": 3.210045, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 47351.43, "high": 47888.88, "low": 47301.56, "close": 47790.6, "volume": 5.570105, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 47808.3, "high": 47975.79, "low": 47335.71, "close": 47414.43, "volume": 7.728491, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 47369.94, "high": 47381.82, "low": 46675.97, "close": 47065.44, "volume": 11.462146, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 47031.04, "high": 47201.35, "low": 46855.29, "close": 46920.0, "volume": 2.454463, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 46909.33, "high": 47046.84, "low": 46822.03, "close": 47019.89, "volume": 1.132627, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 46993.95, "high": 47166.66, "low": 46921.53, "close": 47015.3, "volume": 2.205496, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 47037.58, "high": 47396.1, "low": 47034.61, "close": 47232.43, "volume": 1.156235, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 47277.85, "high": 47467.82, "low": 47265.59, "close": 47339.15, "volume": 4.737463, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 47300.67, "high": 47300.67, "low": 47064.48, "close": 47064.48, "volume": 2.174384, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 47055.55, "high": 47133.44, "low": 46961.26, "close": 47099.73, "volume": 4.252957, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 47075.51, "high": 47081.71, "low": 46865.44, "close": 46978.17, "volume": 6.455907, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 47007.05, "high": 47072.6, "low": 46737.51, "close": 46796.0, "volume": 4.261569, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 46791.87, "high": 46942.1, "low": 46759.01, "close": 46811.28, "volume": 2.756403, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 46811.28, "high": 47192.97, "low": 46790.75, "close": 47088.53, "volume": 7.819625, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 47098.69, "high": 47098.72, "low": 46885.51, "close": 46885.92, "volume": 2.283996, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 46903.22, "high": 47067.79, "low": 46853.51, "close": 47059.96, "volume": 1.413051, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 47070.88, "high": 47130.71, "low": 46944.44, "close": 46984.9, "volume": 1.360454, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 46986.58, "high": 47095.69, "low": 46785.0, "close": 46968.28, "volume": 1.428386, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 46981.35, "high": 47255.46, "low": 46981.35, "close": 47126.22, "volume": 6.054433, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 47141.77, "high": 47460.56, "low": 47141.77, "close": 47415.64, "volume": 1.657277, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 47411.36, "high": 47573.7, "low": 47193.66, "close": 47193.66, "volume": 6.194649, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 47208.29, "high": 47338.08, "low": 47150.64, "close": 47169.8, "volume": 9.390171, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 47135.82, "high": 47271.01, "low": 46775.69, "close": 46871.14, "volume": 10.048926, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 46877.71, "high": 46994.42, "low": 46600.0, "close": 46680.61, "volume": 5.129143, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 46671.15, "high": 46768.51, "low": 46282.24, "close": 46468.38, "volume": 16.459497, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 46457.35, "high": 46773.67, "low": 46420.37, "close": 46665.44, "volume": 9.888877, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 46618.5, "high": 46726.98, "low": 46412.55, "close": 46451.22, "volume": 4.091102, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 46477.02, "high": 46654.47, "low": 46368.67, "close": 46368.67, "volume": 5.086642, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 46368.67, "high": 46417.58, "low": 45688.53, "close": 45915.06, "volume": 17.61474, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 45910.09, "high": 46251.57, "low": 45809.92, "close": 45973.0, "volume": 4.324882, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 45973.0, "high": 46427.5, "low": 45973.0, "close": 46203.93, "volume": 1.600084, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 46244.1, "high": 46563.64, "low": 46231.72, "close": 46438.64, "volume": 2.605708, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 46494.93, "high": 46516.59, "low": 46151.23, "close": 46215.0, "volume": 3.30744, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 46223.66, "high": 46390.72, "low": 46055.58, "close": 46090.01, "volume": 1.42279, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 46079.8, "high": 46251.57, "low": 45944.16, "close": 46122.74, "volume": 2.679252, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 46112.06, "high": 46361.9, "low": 46030.17, "close": 46319.87, "volume": 3.372084, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 46298.49, "high": 46402.16, "low": 46030.17, "close": 46100.58, "volume": 2.475435, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 46046.0, "high": 46274.47, "low": 46029.97, "close": 46110.92, "volume": 0.989215, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 46170.47, "high": 46374.56, "low": 46091.52, "close": 46374.56, "volume": 1.266269, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 46354.86, "high": 46567.13, "low": 46330.1, "close": 46490.79, "volume": 1.693814, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 46547.69, "high": 46669.59, "low": 46405.31, "close": 46471.93, "volume": 1.600306, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 46504.25, "high": 46596.18, "low": 46285.84, "close": 46349.0, "volume": 1.901787, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 46364.05, "high": 46748.77, "low": 46313.46, "close": 46645.28, "volume": 4.553328, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 46654.17, "high": 46740.59, "low": 46631.96, "close": 46698.29, "volume": 2.37806, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 46739.41, "high": 46750.0, "low": 46504.2, "close": 46574.73, "volume": 2.698814, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 46659.73, "high": 47078.3, "low": 46439.12, "close": 46931.84, "volume": 6.126013, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 46967.71, "high": 47456.72, "low": 46825.07, "close": 47327.1, "volume": 8.62581, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 47316.26, "high": 47535.3, "low": 46877.54, "close": 46890.02, "volume": 7.219259, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 46904.45, "high": 46904.45, "low": 46649.3, "close": 46740.45, "volume": 9.371795, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 46754.56, "high": 46942.02, "low": 46524.63, "close": 46524.63, "volume": 2.095142, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 46556.46, "high": 46710.38, "low": 45518.0, "close": 45738.12, "volume": 13.527281, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 45738.11, "high": 46440.8, "low": 45600.0, "close": 46040.05, "volume": 12.045512, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 46033.07, "high": 46413.16, "low": 45971.32, "close": 46266.75, "volume": 2.5364, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 46240.94, "high": 46331.31, "low": 46037.08, "close": 46316.46, "volume": 2.118752, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 46208.02, "high": 46251.39, "low": 45990.27, "close": 46135.29, "volume": 2.200936, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 46127.65, "high": 46127.65, "low": 45763.21, "close": 45849.98, "volume": 2.201352, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 45838.76, "high": 46292.1, "low": 45723.78, "close": 46292.1, "volume": 4.715009, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 46254.9, "high": 46331.88, "low": 46119.95, "close": 46119.95, "volume": 2.462376, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 46132.24, "high": 46388.88, "low": 46132.24, "close": 46288.09, "volume": 2.835136, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 46288.09, "high": 46543.55, "low": 46287.64, "close": 46429.01, "volume": 4.150886, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 46438.76, "high": 46514.41, "low": 46361.86, "close": 46411.1, "volume": 2.232289, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 46411.1, "high": 46411.1, "low": 46245.2, "close": 46324.59, "volume": 1.677807, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 46310.91, "high": 46467.82, "low": 46270.07, "close": 46465.5, "volume": 0.4425, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 46467.45, "high": 46494.54, "low": 46342.7, "close": 46397.36, "volume": 0.852236, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 46419.9, "high": 46687.64, "low": 46323.95, "close": 46646.44, "volume": 2.313539, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 46625.99, "high": 46942.02, "low": 46585.49, "close": 46859.32, "volume": 2.897578, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 46864.47, "high": 47056.53, "low": 46685.46, "close": 46827.23, "volume": 4.500508, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 46827.23, "high": 46827.24, "low": 46120.37, "close": 46264.62, "volume": 6.284878, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 46266.52, "high": 46334.32, "low": 45891.0, "close": 46214.34, "volume": 9.888121, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 46225.94, "high": 46450.61, "low": 46144.1, "close": 46391.98, "volume": 3.851182, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 46432.43, "high": 46815.66, "low": 46163.09, "close": 46719.38, "volume": 12.723559, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 46700.72, "high": 46823.46, "low": 46386.63, "close": 46615.55, "volume": 5.91116, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 46635.34, "high": 46663.8, "low": 46298.07, "close": 46312.1, "volume": 5.325029, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 46291.24, "high": 46450.15, "low": 46009.24, "close": 46009.24, "volume": 6.652623, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 46007.69, "high": 46294.93, "low": 45568.0, "close": 45973.23, "volume": 20.087325, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 45906.21, "high": 46090.94, "low": 44492.12, "close": 44667.37, "volume": 66.774962, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 44670.53, "high": 44823.86, "low": 43720.12, "close": 43963.02, "volume": 68.573547, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 43963.02, "high": 44320.66, "low": 43435.86, "close": 43650.44, "volume": 18.820746, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 43582.98, "high": 43774.31, "low": 42504.51, "close": 43420.39, "volume": 19.259903, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 43420.39, "high": 43695.58, "low": 43250.08, "close": 43438.22, "volume": 9.702554, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 43438.22, "high": 43762.85, "low": 43262.22, "close": 43717.5, "volume": 9.361429, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 43621.52, "high": 43769.41, "low": 43326.71, "close": 43565.48, "volume": 10.605307, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 43534.5, "high": 43605.97, "low": 43159.2, "close": 43238.43, "volume": 6.11252, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 43258.58, "high": 43267.44, "low": 42827.69, "close": 42827.69, "volume": 7.79991, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 42902.1, "high": 43137.03, "low": 42609.14, "close": 43051.56, "volume": 12.095527, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 43058.22, "high": 43236.96, "low": 42824.56, "close": 43124.72, "volume": 6.553643, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 43046.93, "high": 43211.45, "low": 42907.7, "close": 43083.19, "volume": 4.098839, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 43074.39, "high": 43263.06, "low": 43012.9, "close": 43237.26, "volume": 2.208243, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 43259.1, "high": 43259.1, "low": 42925.77, "close": 43060.75, "volume": 4.126079, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 42994.5, "high": 42995.6, "low": 42416.13, "close": 42588.71, "volume": 21.778996, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 42600.52, "high": 42940.23, "low": 42581.01, "close": 42848.45, "volume": 6.242348, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 42871.41, "high": 42940.23, "low": 42727.44, "close": 42865.49, "volume": 2.715287, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 42867.52, "high": 43053.17, "low": 42641.88, "close": 43053.17, "volume": 4.873761, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 43058.26, "high": 43183.16, "low": 42916.04, "close": 43139.52, "volume": 11.289529, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 43142.79, "high": 43223.43, "low": 42775.92, "close": 42775.92, "volume": 7.23408, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 42800.36, "high": 43011.95, "low": 42672.5, "close": 42965.4, "volume": 4.854843, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 42954.65, "high": 43066.21, "low": 42734.33, "close": 42886.98, "volume": 5.869687, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 42920.41, "high": 43154.79, "low": 42800.64, "close": 43042.68, "volume": 5.718073, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 43000.0, "high": 43388.6, "low": 43000.0, "close": 43360.0, "volume": 2.372013, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 43328.1, "high": 43508.47, "low": 43281.59, "close": 43508.47, "volume": 0.709927, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 43453.25, "high": 43581.5, "low": 43121.63, "close": 43221.84, "volume": 6.738158, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 43207.22, "high": 43230.97, "low": 43086.34, "close": 43131.54, "volume": 1.946062, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 43133.38, "high": 43220.29, "low": 43012.6, "close": 43196.57, "volume": 2.062027, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 43175.07, "high": 43216.24, "low": 43095.0, "close": 43142.34, "volume": 0.850074, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 43100.84, "high": 43145.95, "low": 42742.69, "close": 42794.28, "volume": 4.5779, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 42791.71, "high": 43012.62, "low": 42791.35, "close": 42991.51, "volume": 4.867756, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 42991.51, "high": 42991.51, "low": 42772.69, "close": 42772.69, "volume": 2.190206, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 42821.62, "high": 42832.04, "low": 41581.99, "close": 41800.13, "volume": 38.662971, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 41781.19, "high": 41901.24, "low": 40982.83, "close": 41675.6, "volume": 31.933708, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 41720.36, "high": 41939.73, "low": 41554.64, "close": 41846.89, "volume": 15.462949, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 41826.04, "high": 41844.89, "low": 41417.09, "close": 41498.57, "volume": 7.44771, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 41520.64, "high": 41719.62, "low": 41225.85, "close": 41712.64, "volume": 11.025883, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 41686.4, "high": 42812.87, "low": 41630.51, "close": 42061.38, "volume": 28.944722, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 42056.85, "high": 42600.0, "low": 42052.52, "close": 42399.05, "volume": 4.639209, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 42431.51, "high": 42521.81, "low": 42181.81, "close": 42181.81, "volume": 4.605052, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 42185.86, "high": 42327.84, "low": 42162.08, "close": 42232.68, "volume": 2.151826, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 42278.35, "high": 42495.16, "low": 42278.35, "close": 42419.35, "volume": 3.536452, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 42444.91, "high": 42748.42, "low": 41230.39, "close": 41502.65, "volume": 32.860627, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 41518.72, "high": 42115.6, "low": 41411.78, "close": 41885.42, "volume": 11.32175, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 41907.33, "high": 41907.33, "low": 40595.47, "close": 41357.23, "volume": 32.352387, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 41322.79, "high": 42309.29, "low": 40917.01, "close": 42159.14, "volume": 39.490176, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 42110.42, "high": 42110.42, "low": 41753.06, "close": 41946.85, "volume": 9.618174, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 41950.07, "high": 41976.38, "low": 41528.8, "close": 41698.15, "volume": 21.988985, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 41772.7, "high": 41890.28, "low": 41541.29, "close": 41753.17, "volume": 5.284734, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 41811.76, "high": 42044.44, "low": 41612.96, "close": 41987.94, "volume": 4.684848, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 41882.16, "high": 42009.0, "low": 41840.76, "close": 41921.95, "volume": 1.850642, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 41889.48, "high": 41894.74, "low": 41385.49, "close": 41517.5, "volume": 2.079273, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 41537.84, "high": 41588.33, "low": 41343.01, "close": 41544.89, "volume": 3.78853, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 41625.05, "high": 42100.0, "low": 41574.02, "close": 42041.04, "volume": 4.778858, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 41972.16, "high": 42234.87, "low": 41860.67, "close": 41893.26, "volume": 5.532784, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 41905.44, "high": 41940.5, "low": 41702.13, "close": 41852.8, "volume": 2.267478, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 41873.74, "high": 41907.02, "low": 41657.97, "close": 41847.23, "volume": 1.383348, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 41813.06, "high": 41979.91, "low": 41787.44, "close": 41909.17, "volume": 1.05804, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 41913.36, "high": 41972.14, "low": 41824.38, "close": 41949.72, "volume": 1.028747, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 41949.62, "high": 42003.24, "low": 41763.62, "close": 41947.32, "volume": 0.840681, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 41915.05, "high": 41971.39, "low": 41867.24, "close": 41877.37, "volume": 0.794961, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 41953.26, "high": 42157.29, "low": 41915.11, "close": 41952.57, "volume": 8.777593, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 41977.39, "high": 42143.02, "low": 41973.33, "close": 42129.19, "volume": 1.452058, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 42158.95, "high": 42199.05, "low": 41819.54, "close": 41890.81, "volume": 2.913815, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 41883.28, "high": 41949.0, "low": 41775.61, "close": 41936.91, "volume": 3.695656, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 41932.7, "high": 42044.44, "low": 41770.8, "close": 41885.36, "volume": 2.06471, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 41885.36, "high": 42018.38, "low": 41635.48, "close": 41935.65, "volume": 8.017687, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 41953.24, "high": 41975.87, "low": 41722.05, "close": 41722.05, "volume": 1.709257, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 41755.76, "high": 41794.35, "low": 41395.9, "close": 41610.62, "volume": 22.625694, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 41616.5, "high": 41724.13, "low": 41250.0, "close": 41331.59, "volume": 12.486217, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 41313.32, "high": 41391.41, "low": 40808.08, "close": 40819.87, "volume": 31.354105, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 40841.19, "high": 41295.29, "low": 40573.56, "close": 40652.3, "volume": 17.979772, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 40724.06, "high": 41066.98, "low": 40502.75, "close": 40802.0, "volume": 12.574173, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 40871.32, "high": 41159.37, "low": 40726.98, "close": 40992.6, "volume": 6.804723, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 40908.62, "high": 42044.44, "low": 40908.62, "close": 41786.6, "volume": 14.889855, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 41767.03, "high": 42318.07, "low": 41756.16, "close": 41926.1, "volume": 11.354374, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 41929.21, "high": 41929.21, "low": 41665.01, "close": 41691.66, "volume": 4.31356, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 41696.34, "high": 41803.87, "low": 41390.54, "close": 41723.8, "volume": 8.621529, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 41756.28, "high": 41910.01, "low": 41628.63, "close": 41853.78, "volume": 2.766137, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 41818.46, "high": 42158.68, "low": 41774.48, "close": 42158.68, "volume": 6.015346, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 42107.39, "high": 42107.39, "low": 41800.12, "close": 41824.26, "volume": 3.485833, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 41859.64, "high": 42081.85, "low": 41804.4, "close": 42081.42, "volume": 2.208653, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 42076.24, "high": 42079.81, "low": 41724.13, "close": 41749.06, "volume": 7.883528, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 41774.9, "high": 41924.59, "low": 41691.66, "close": 41851.8, "volume": 3.306588, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 41852.72, "high": 41875.48, "low": 41802.63, "close": 41815.85, "volume": 0.188077, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 41793.08, "high": 41905.0, "low": 41623.76, "close": 41649.8, "volume": 0.787491, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 41647.66, "high": 41750.92, "low": 41482.75, "close": 41568.23, "volume": 1.021425, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 41498.52, "high": 41702.74, "low": 41424.97, "close": 41594.64, "volume": 0.632683, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 41704.82, "high": 41979.91, "low": 41704.82, "close": 41829.88, "volume": 0.732908, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 41818.77, "high": 41821.8, "low": 41691.66, "close": 41752.86, "volume": 0.348306, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 41741.36, "high": 41884.26, "low": 41482.75, "close": 41482.75, "volume": 2.692855, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 41485.3, "high": 41739.72, "low": 41485.3, "close": 41621.51, "volume": 4.13231, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 41548.78, "high": 41675.04, "low": 41221.57, "close": 41618.31, "volume": 8.413666, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 41644.9, "high": 42127.76, "low": 41569.99, "close": 42127.76, "volume": 5.224235, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 42140.71, "high": 42204.9, "low": 41896.58, "close": 42104.68, "volume": 16.311969, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 42097.99, "high": 42276.41, "low": 41915.4, "close": 41934.11, "volume": 12.704729, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 41959.48, "high": 42734.58, "low": 41959.48, "close": 42675.56, "volume": 12.083403, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 42721.16, "high": 42784.53, "low": 42350.0, "close": 42460.44, "volume": 4.948845, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 42451.9, "high": 42529.64, "low": 42298.06, "close": 42337.05, "volume": 2.651029, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 42322.18, "high": 42487.44, "low": 42100.0, "close": 42189.81, "volume": 3.106585, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 42222.22, "high": 42268.43, "low": 41783.59, "close": 41874.55, "volume": 4.788842, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 41842.71, "high": 42034.42, "low": 41626.79, "close": 41626.79, "volume": 16.119336, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 41675.98, "high": 41829.06, "low": 41600.0, "close": 41805.0, "volume": 2.162853, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 41822.39, "high": 41981.51, "low": 41761.73, "close": 41950.0, "volume": 2.897125, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 41902.04, "high": 41992.72, "low": 41862.78, "close": 41971.97, "volume": 0.653822, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 41991.87, "high": 42225.13, "low": 41919.78, "close": 42201.74, "volume": 1.989841, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 42201.74, "high": 42201.74, "low": 41965.51, "close": 42024.58, "volume": 1.28147, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 42024.3, "high": 42030.43, "low": 41816.27, "close": 41919.36, "volume": 4.059243, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 41968.96, "high": 42145.05, "low": 41914.19, "close": 42023.67, "volume": 4.325051, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 42055.25, "high": 42099.8, "low": 41724.13, "close": 41813.64, "volume": 3.775801, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 41799.59, "high": 41916.68, "low": 41737.31, "close": 41813.85, "volume": 2.307465, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 41750.0, "high": 41977.09, "low": 41750.0, "close": 41780.18, "volume": 2.13889, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 41759.83, "high": 41759.83, "low": 41452.7, "close": 41574.64, "volume": 4.793313, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 41562.86, "high": 41598.39, "low": 40917.65, "close": 40952.56, "volume": 7.135633, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 40977.42, "high": 41063.2, "low": 40730.32, "close": 40764.24, "volume": 7.446902, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 40764.82, "high": 41251.2, "low": 39653.48, "close": 40816.53, "volume": 104.050484, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 40779.1, "high": 41199.42, "low": 40562.82, "close": 40980.45, "volume": 16.493298, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 40980.45, "high": 41965.51, "low": 40876.96, "close": 41929.38, "volume": 29.994057, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 41937.77, "high": 42115.6, "low": 40588.45, "close": 41192.11, "volume": 45.466234, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 41212.69, "high": 41719.62, "low": 41132.19, "close": 41615.5, "volume": 10.995651, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 41619.04, "high": 41665.33, "low": 41238.63, "close": 41286.51, "volume": 5.545345, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 41311.66, "high": 41771.34, "low": 41169.31, "close": 41752.01, "volume": 7.645511, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 41749.75, "high": 41978.28, "low": 41583.65, "close": 41702.58, "volume": 8.517433, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 41780.0, "high": 41858.6, "low": 41529.58, "close": 41619.38, "volume": 1.239502, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 41577.56, "high": 41879.79, "low": 41518.77, "close": 41816.54, "volume": 1.499207, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 41840.61, "high": 41873.85, "low": 41608.61, "close": 41618.5, "volume": 1.556881, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 41596.97, "high": 42074.22, "low": 41546.91, "close": 41917.64, "volume": 9.409881, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 41896.95, "high": 42391.15, "low": 41833.41, "close": 42165.5, "volume": 8.984822, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 42188.76, "high": 42265.83, "low": 42060.35, "close": 42265.64, "volume": 2.989458, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 42280.12, "high": 42351.45, "low": 42146.68, "close": 42306.4, "volume": 7.612279, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 42304.29, "high": 42304.29, "low": 42035.69, "close": 42102.62, "volume": 4.240457, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 42134.77, "high": 42208.25, "low": 41981.03, "close": 42092.01, "volume": 1.533581, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 42128.34, "high": 42280.12, "low": 42100.0, "close": 42216.12, "volume": 2.382723, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 42249.27, "high": 42634.26, "low": 41947.2, "close": 41987.14, "volume": 20.957566, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 41999.03, "high": 42139.33, "low": 41850.0, "close": 41971.52, "volume": 0.357955, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 41972.37, "high": 42046.03, "low": 41592.28, "close": 41634.26, "volume": 3.512289, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 41609.69, "high": 41930.82, "low": 41609.69, "close": 41817.13, "volume": 7.472221, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 41806.19, "high": 41954.21, "low": 41737.52, "close": 41820.59, "volume": 0.999556, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 41805.61, "high": 41882.53, "low": 41612.96, "close": 41673.45, "volume": 1.981286, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 41727.67, "high": 41810.48, "low": 41271.84, "close": 41640.19, "volume": 17.490076, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 41630.14, "high": 42180.56, "low": 41452.7, "close": 41766.59, "volume": 20.283492, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 41717.91, "high": 42921.35, "low": 41712.74, "close": 42679.28, "volume": 30.065703, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 42716.01, "high": 43096.78, "low": 42325.91, "close": 42569.99, "volume": 32.158752, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 42543.36, "high": 42910.26, "low": 42365.64, "close": 42752.35, "volume": 5.076526, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 42751.79, "high": 43077.47, "low": 42619.59, "close": 42981.78, "volume": 13.789055, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 42987.73, "high": 43104.42, "low": 42721.25, "close": 42802.35, "volume": 7.380767, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 42781.93, "high": 42811.92, "low": 42666.66, "close": 42675.53, "volume": 2.775424, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 42708.31, "high": 42784.0, "low": 42615.37, "close": 42698.71, "volume": 2.653645, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 42696.91, "high": 42889.47, "low": 42635.0, "close": 42745.68, "volume": 6.116444, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 42742.1, "high": 42961.13, "low": 42594.69, "close": 42700.98, "volume": 14.87931, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 42685.86, "high": 42751.51, "low": 42573.72, "close": 42621.77, "volume": 1.106198, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 42651.52, "high": 42708.66, "low": 42439.0, "close": 42490.94, "volume": 3.350857, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 42559.98, "high": 42648.65, "low": 42499.42, "close": 42604.57, "volume": 1.206917, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 42607.79, "high": 42733.07, "low": 42501.45, "close": 42609.8, "volume": 5.363088, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 42557.5, "high": 42740.5, "low": 42557.5, "close": 42664.64, "volume": 0.929222, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 42721.31, "high": 42855.99, "low": 42612.6, "close": 42629.89, "volume": 2.288459, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 42653.24, "high": 42653.24, "low": 42465.0, "close": 42566.01, "volume": 1.884629, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 42551.23, "high": 42690.81, "low": 42551.23, "close": 42610.16, "volume": 1.159522, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 42587.66, "high": 42900.0, "low": 42587.66, "close": 42760.04, "volume": 2.39203, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 42754.22, "high": 42975.22, "low": 42754.22, "close": 42826.99, "volume": 4.207209, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 42749.39, "high": 43425.87, "low": 42730.97, "close": 42892.69, "volume": 14.516848, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 42904.74, "high": 43287.46, "low": 42880.28, "close": 43257.81, "volume": 3.903265, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 43289.63, "high": 44097.55, "low": 43200.0, "close": 43886.05, "volume": 33.347311, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 43943.77, "high": 43948.59, "low": 43680.15, "close": 43869.29, "volume": 14.273692, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 43851.01, "high": 43912.52, "low": 43408.18, "close": 43562.44, "volume": 6.60641, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 43569.21, "high": 43678.11, "low": 43326.71, "close": 43631.62, "volume": 6.606951, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 43604.12, "high": 43857.55, "low": 43482.99, "close": 43837.63, "volume": 4.788253, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 43855.14, "high": 43873.09, "low": 43571.28, "close": 43578.22, "volume": 5.245902, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 43587.81, "high": 43761.01, "low": 43540.1, "close": 43716.19, "volume": 4.736336, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 43741.43, "high": 44003.6, "low": 43641.39, "close": 43810.77, "volume": 6.395358, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 43826.73, "high": 44306.78, "low": 43745.67, "close": 43769.71, "volume": 21.601605, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 43804.23, "high": 43899.82, "low": 43750.21, "close": 43834.8, "volume": 1.087057, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 43850.38, "high": 44031.81, "low": 43834.8, "close": 43904.77, "volume": 4.595274, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 43930.4, "high": 44043.4, "low": 43687.33, "close": 43722.24, "volume": 6.144014, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 43739.24, "high": 43806.04, "low": 43523.05, "close": 43535.47, "volume": 22.398702, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 43547.09, "high": 43670.83, "low": 43542.32, "close": 43572.39, "volume": 6.25819, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 43589.29, "high": 43622.98, "low": 43424.73, "close": 43499.23, "volume": 2.39749, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 43523.74, "high": 43725.48, "low": 43523.74, "close": 43614.52, "volume": 4.06966, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 43610.37, "high": 43754.11, "low": 43581.63, "close": 43674.3, "volume": 2.900961, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 43670.44, "high": 43785.24, "low": 43646.47, "close": 43724.31, "volume": 3.155454, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 43674.34, "high": 43751.96, "low": 43579.74, "close": 43713.75, "volume": 5.11221, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 43701.12, "high": 43898.98, "low": 43681.39, "close": 43898.98, "volume": 2.763419, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 43887.21, "high": 43984.74, "low": 43746.79, "close": 43873.97, "volume": 2.496897, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 43873.97, "high": 44016.94, "low": 43784.6, "close": 43793.27, "volume": 6.064784, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 43793.26, "high": 43829.62, "low": 43505.44, "close": 43639.01, "volume": 6.070189, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 43612.49, "high": 43800.76, "low": 43612.49, "close": 43795.0, "volume": 1.33902, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 43806.54, "high": 43939.23, "low": 43690.81, "close": 43920.91, "volume": 4.165691, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 43920.91, "high": 44422.59, "low": 43860.44, "close": 44161.74, "volume": 24.240471, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 44193.87, "high": 44196.1, "low": 42876.26, "close": 43216.64, "volume": 37.209925, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 43216.6, "high": 43457.67, "low": 43081.39, "close": 43261.16, "volume": 12.508602, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 43234.06, "high": 43239.36, "low": 42561.72, "close": 42826.16, "volume": 11.177213, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 42808.08, "high": 42957.39, "low": 42650.0, "close": 42724.58, "volume": 2.615822, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 42679.01, "high": 42882.19, "low": 42539.05, "close": 42699.69, "volume": 14.572548, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 42678.6, "high": 42805.33, "low": 42322.19, "close": 42797.53, "volume": 30.511864, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 42795.38, "high": 42882.19, "low": 42670.6, "close": 42802.18, "volume": 3.868599, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 42802.44, "high": 42895.06, "low": 42483.03, "close": 42610.96, "volume": 2.129724, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 42570.87, "high": 42721.63, "low": 42517.77, "close": 42543.91, "volume": 5.370134, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 42585.13, "high": 42780.41, "low": 42379.68, "close": 42741.7, "volume": 5.081021, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 42704.1, "high": 42780.42, "low": 42548.75, "close": 42582.15, "volume": 3.920229, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 42561.81, "high": 42723.06, "low": 42425.66, "close": 42723.06, "volume": 2.076342, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 42740.5, "high": 42744.78, "low": 42580.86, "close": 42659.64, "volume": 3.631682, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 42659.65, "high": 42839.91, "low": 42622.9, "close": 42673.65, "volume": 4.102145, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 42698.59, "high": 42902.26, "low": 42655.68, "close": 42902.26, "volume": 2.974631, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 42902.26, "high": 42965.43, "low": 42784.81, "close": 42828.28, "volume": 1.79902, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 42823.78, "high": 42885.0, "low": 42606.27, "close": 42608.43, "volume": 2.864719, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 42626.34, "high": 42626.34, "low": 42362.7, "close": 42515.01, "volume": 5.642847, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 42509.56, "high": 42684.34, "low": 42500.11, "close": 42596.01, "volume": 2.006386, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 42555.37, "high": 42600.88, "low": 41960.0, "close": 42127.67, "volume": 17.819922, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 42065.84, "high": 42065.84, "low": 41830.23, "close": 42017.84, "volume": 9.683762, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 41998.05, "high": 42229.87, "low": 41770.37, "close": 42042.98, "volume": 6.567644, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 42031.04, "high": 42315.73, "low": 42031.04, "close": 42170.64, "volume": 2.82026, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 42133.1, "high": 43087.21, "low": 42129.95, "close": 43002.78, "volume": 20.832917, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 42987.09, "high": 43342.01, "low": 42782.79, "close": 43107.95, "volume": 17.55474, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 43115.64, "high": 43222.21, "low": 42868.68, "close": 43196.59, "volume": 4.214401, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 43210.63, "high": 43263.53, "low": 42866.78, "close": 42903.46, "volume": 3.750341, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 42894.25, "high": 43107.17, "low": 42770.56, "close": 43066.69, "volume": 4.100367, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 43058.92, "high": 43411.31, "low": 43010.47, "close": 43091.54, "volume": 15.19932, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 43105.17, "high": 43190.48, "low": 43012.18, "close": 43090.73, "volume": 4.047522, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 43135.69, "high": 43441.29, "low": 43135.69, "close": 43292.9, "volume": 8.106212, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 43307.23, "high": 43383.74, "low": 43160.73, "close": 43263.31, "volume": 2.037358, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 43271.92, "high": 43284.12, "low": 43012.18, "close": 43075.54, "volume": 2.352187, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 43062.89, "high": 43164.6, "low": 42913.41, "close": 43119.66, "volume": 19.308865, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 43114.31, "high": 43152.1, "low": 42874.57, "close": 42977.63, "volume": 0.971081, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 42969.7, "high": 43085.47, "low": 42928.72, "close": 43085.47, "volume": 1.271478, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 43111.76, "high": 43130.42, "low": 42920.54, "close": 42936.3, "volume": 3.428803, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 42929.42, "high": 42957.3, "low": 42736.49, "close": 42932.8, "volume": 22.623391, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 42903.53, "high": 43035.65, "low": 42839.87, "close": 43000.0, "volume": 0.87695, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 42996.45, "high": 43087.65, "low": 42890.79, "close": 43087.65, "volume": 1.111284, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 43049.34, "high": 43053.66, "low": 42945.5, "close": 43036.74, "volume": 0.630058, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 43107.17, "high": 43116.66, "low": 42968.38, "close": 42968.38, "volume": 0.687581, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 43028.32, "high": 43065.44, "low": 42896.88, "close": 43065.44, "volume": 0.670739, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 43021.24, "high": 43280.46, "low": 43015.59, "close": 43140.7, "volume": 4.664315, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 43075.46, "high": 43093.24, "low": 42977.37, "close": 43020.36, "volume": 26.670693, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 43030.78, "high": 43037.79, "low": 42565.65, "close": 42673.59, "volume": 3.463026, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 42711.52, "high": 42973.01, "low": 42662.87, "close": 42929.98, "volume": 1.521304, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 42897.18, "high": 43313.26, "low": 42767.62, "close": 43169.57, "volume": 7.266683, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 43171.65, "high": 43405.44, "low": 43096.33, "close": 43399.62, "volume": 3.698691, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 43405.4, "high": 43430.49, "low": 43248.95, "close": 43339.48, "volume": 1.785958, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 43347.1, "high": 43561.03, "low": 43269.65, "close": 43373.98, "volume": 6.436248, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 43338.98, "high": 43369.25, "low": 43258.78, "close": 43341.17, "volume": 2.693436, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 43331.0, "high": 43530.96, "low": 43323.58, "close": 43509.09, "volume": 3.988386, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 43550.1, "high": 43789.47, "low": 43483.3, "close": 43483.3, "volume": 5.802317, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 43483.3, "high": 43521.35, "low": 43172.86, "close": 43310.67, "volume": 5.815568, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 43311.21, "high": 43374.4, "low": 43134.16, "close": 43254.01, "volume": 0.542408, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 43254.01, "high": 43350.64, "low": 43075.87, "close": 43075.87, "volume": 5.722805, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 43082.67, "high": 43113.96, "low": 43000.0, "close": 43043.79, "volume": 16.338685, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 43076.08, "high": 43136.7, "low": 42990.88, "close": 43005.03, "volume": 0.633261, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 43034.76, "high": 43068.42, "low": 42850.01, "close": 42927.06, "volume": 2.186982, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 42916.52, "high": 43040.27, "low": 42887.1, "close": 43035.49, "volume": 0.892839, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 42984.61, "high": 43062.61, "low": 42870.27, "close": 43038.11, "volume": 4.429604, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 43013.63, "high": 43125.52, "low": 42989.27, "close": 42989.27, "volume": 0.568224, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 42957.09, "high": 43212.12, "low": 42934.49, "close": 43211.45, "volume": 1.832134, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 43211.45, "high": 43251.26, "low": 43145.21, "close": 43220.93, "volume": 20.15643, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 43220.93, "high": 43305.43, "low": 43073.41, "close": 43078.69, "volume": 62.110486, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 43066.08, "high": 43125.88, "low": 43046.4, "close": 43089.08, "volume": 1.701298, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 43120.92, "high": 43182.17, "low": 42890.46, "close": 42920.73, "volume": 27.123045, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 42896.32, "high": 43035.71, "low": 42769.66, "close": 42986.13, "volume": 2.103117, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 42993.5, "high": 43136.88, "low": 42980.62, "close": 43033.04, "volume": 1.908103, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 43003.75, "high": 43186.39, "low": 42606.27, "close": 43145.83, "volume": 9.801632, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 43167.4, "high": 43416.07, "low": 43046.4, "close": 43297.33, "volume": 7.155894, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 43315.11, "high": 43350.64, "low": 43155.81, "close": 43221.98, "volume": 6.256289, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 43236.6, "high": 43478.57, "low": 43178.57, "close": 43380.28, "volume": 4.421617, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 43384.69, "high": 43409.24, "low": 43065.32, "close": 43067.82, "volume": 2.669126, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 43062.5, "high": 43124.91, "low": 42990.28, "close": 43072.5, "volume": 2.228755, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 43084.75, "high": 43084.75, "low": 42806.2, "close": 42827.7, "volume": 4.311642, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 42823.93, "high": 43109.43, "low": 42754.83, "close": 43028.61, "volume": 2.754537, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 43011.4, "high": 43011.4, "low": 42921.2, "close": 42995.76, "volume": 0.588887, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 43006.18, "high": 43237.25, "low": 43006.18, "close": 43235.26, "volume": 1.876208, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 43203.95, "high": 43267.49, "low": 43059.73, "close": 43070.22, "volume": 4.734308, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 43087.26, "high": 43173.19, "low": 42890.33, "close": 42890.33, "volume": 4.54838, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 42892.13, "high": 42929.81, "low": 42812.89, "close": 42873.69, "volume": 2.158149, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 42904.75, "high": 42944.42, "low": 42796.85, "close": 42932.09, "volume": 1.853948, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 42919.39, "high": 42985.92, "low": 42639.88, "close": 42639.88, "volume": 4.733549, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 42631.57, "high": 42794.57, "low": 42606.27, "close": 42725.39, "volume": 1.578029, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 42612.31, "high": 42676.88, "low": 42345.12, "close": 42676.88, "volume": 12.770013, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 42685.76, "high": 42860.04, "low": 42652.12, "close": 42751.37, "volume": 5.517321, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 42719.76, "high": 42961.13, "low": 42662.33, "close": 42662.33, "volume": 1.340647, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 42670.32, "high": 42856.03, "low": 42581.09, "close": 42835.41, "volume": 0.96456, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 42823.85, "high": 42895.06, "low": 42739.97, "close": 42841.59, "volume": 0.449219, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 42855.73, "high": 42882.19, "low": 42630.68, "close": 42791.52, "volume": 1.023208, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 42783.79, "high": 42841.61, "low": 42653.42, "close": 42682.42, "volume": 1.964369, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 42671.37, "high": 42768.89, "low": 42437.46, "close": 42560.05, "volume": 2.44882, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 42559.44, "high": 42668.36, "low": 42515.95, "close": 42668.36, "volume": 1.34502, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 42609.64, "high": 42720.4, "low": 42578.32, "close": 42629.96, "volume": 2.348658, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 42659.42, "high": 42659.42, "low": 42386.1, "close": 42475.1, "volume": 3.584018, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 42493.89, "high": 42537.48, "low": 42149.02, "close": 42223.68, "volume": 12.191921, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 42163.29, "high": 42209.42, "low": 41956.7, "close": 42094.83, "volume": 8.161381, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 42104.64, "high": 42188.78, "low": 41846.35, "close": 42171.38, "volume": 10.016214, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 42176.29, "high": 42304.66, "low": 42130.46, "close": 42271.08, "volume": 2.878178, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 42293.25, "high": 42293.25, "low": 42024.32, "close": 42118.41, "volume": 2.006894, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 42091.75, "high": 42148.19, "low": 41614.34, "close": 41722.38, "volume": 10.884193, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 41685.25, "high": 42377.71, "low": 41553.63, "close": 42093.71, "volume": 10.100347, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 42107.42, "high": 42247.06, "low": 42089.83, "close": 42205.13, "volume": 4.675719, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 42214.43, "high": 42408.26, "low": 42185.4, "close": 42358.8, "volume": 4.91405, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 42368.97, "high": 42433.02, "low": 42179.29, "close": 42270.72, "volume": 4.049402, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 42255.26, "high": 42296.68, "low": 42157.56, "close": 42241.22, "volume": 2.382851, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 42284.43, "high": 42303.37, "low": 41981.03, "close": 42037.06, "volume": 3.531358, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 42042.33, "high": 42098.56, "low": 41900.0, "close": 42035.85, "volume": 8.667387, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 42036.26, "high": 42176.59, "low": 41988.84, "close": 42138.28, "volume": 2.818783, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 42131.68, "high": 42332.0, "low": 42131.68, "close": 42258.61, "volume": 1.032351, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 42244.34, "high": 42271.49, "low": 41965.51, "close": 42076.31, "volume": 3.57191, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 42046.51, "high": 42046.51, "low": 41635.48, "close": 41724.57, "volume": 6.130654, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 41705.31, "high": 41983.75, "low": 41466.8, "close": 41896.48, "volume": 14.632274, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 41883.37, "high": 42046.08, "low": 41869.17, "close": 41922.1, "volume": 1.611784, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 41913.86, "high": 41913.86, "low": 41697.76, "close": 41871.85, "volume": 6.887658, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 41884.51, "high": 41940.57, "low": 41635.48, "close": 41792.89, "volume": 2.911422, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 41835.24, "high": 41835.24, "low": 41409.06, "close": 41642.56, "volume": 6.948365, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 41654.31, "high": 41700.83, "low": 41276.22, "close": 41392.56, "volume": 11.463182, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 41429.61, "high": 41829.67, "low": 41332.62, "close": 41546.24, "volume": 9.343123, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 41603.03, "high": 41775.47, "low": 41390.54, "close": 41705.34, "volume": 3.717534, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 41679.43, "high": 41732.12, "low": 41472.99, "close": 41492.24, "volume": 5.904436, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 41472.01, "high": 41653.53, "low": 41389.14, "close": 41607.6, "volume": 4.585817, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 41631.93, "high": 41764.32, "low": 41610.1, "close": 41692.16, "volume": 3.415838, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 41703.02, "high": 41777.77, "low": 41514.43, "close": 41777.77, "volume": 7.884328, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 41808.14, "high": 42476.35, "low": 41717.56, "close": 42370.81, "volume": 9.679138, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 42374.86, "high": 42681.88, "low": 42243.07, "close": 42478.87, "volume": 3.739926, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 42465.14, "high": 42565.29, "low": 42336.69, "close": 42361.58, "volume": 2.162481, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 42364.8, "high": 42464.85, "low": 42179.29, "close": 42285.99, "volume": 4.826874, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 42258.45, "high": 42455.6, "low": 42258.45, "close": 42437.98, "volume": 1.404977, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 42460.07, "high": 42503.43, "low": 42293.27, "close": 42302.48, "volume": 2.329446, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 42313.97, "high": 42314.33, "low": 41596.08, "close": 41763.19, "volume": 26.176846, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 41726.82, "high": 41791.79, "low": 41601.45, "close": 41705.95, "volume": 8.988252, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 41702.03, "high": 41801.23, "low": 41655.28, "close": 41738.16, "volume": 2.526479, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 41744.13, "high": 41843.44, "low": 41686.15, "close": 41731.82, "volume": 3.858333, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 41707.58, "high": 41708.22, "low": 41162.41, "close": 41269.08, "volume": 16.588996, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 41252.12, "high": 41392.51, "low": 41151.51, "close": 41357.43, "volume": 4.842997, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 41347.62, "high": 41661.68, "low": 41347.62, "close": 41601.3, "volume": 8.052549, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 41579.34, "high": 41605.06, "low": 41295.88, "close": 41452.44, "volume": 11.961618, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 41522.42, "high": 42158.35, "low": 41522.42, "close": 42045.33, "volume": 19.11928, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 42030.69, "high": 42263.4, "low": 41918.9, "close": 42095.95, "volume": 9.616288, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 42092.4, "high": 42328.98, "low": 42036.24, "close": 42195.11, "volume": 12.199458, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 42203.02, "high": 42561.91, "low": 42072.4, "close": 42462.12, "volume": 11.926979, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 42459.53, "high": 42481.26, "low": 41838.38, "close": 41992.17, "volume": 15.150941, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 41976.27, "high": 42040.2, "low": 41694.5, "close": 41904.29, "volume": 20.49904, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 41904.39, "high": 42353.17, "low": 41904.39, "close": 42156.1, "volume": 17.305784, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 42127.07, "high": 42234.17, "low": 41889.0, "close": 41998.57, "volume": 5.617687, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 42003.06, "high": 42027.3, "low": 41748.75, "close": 41883.36, "volume": 6.299703, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 41843.93, "high": 41951.75, "low": 41555.55, "close": 41612.26, "volume": 5.339754, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 41626.45, "high": 41815.51, "low": 41626.44, "close": 41715.4, "volume": 4.452276, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 41698.56, "high": 41979.91, "low": 41644.93, "close": 41979.91, "volume": 0.904107, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 41963.8, "high": 41981.74, "low": 41643.97, "close": 41660.51, "volume": 2.705954, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 41664.64, "high": 41861.91, "low": 41646.8, "close": 41824.42, "volume": 1.360742, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 41864.67, "high": 41867.46, "low": 41673.86, "close": 41744.22, "volume": 2.467621, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 41845.08, "high": 42060.17, "low": 41845.08, "close": 41977.95, "volume": 3.175789, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 41996.58, "high": 42065.7, "low": 41891.86, "close": 41947.03, "volume": 4.47875, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 41942.16, "high": 41965.43, "low": 41871.78, "close": 41890.97, "volume": 1.699714, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 41907.97, "high": 41952.43, "low": 41785.1, "close": 41865.53, "volume": 1.334861, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 41891.65, "high": 42061.03, "low": 41891.65, "close": 42020.54, "volume": 1.563983, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 42020.53, "high": 42146.86, "low": 41939.62, "close": 42052.46, "volume": 3.273715, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 42053.01, "high": 42075.82, "low": 41873.65, "close": 41982.7, "volume": 1.518813, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 41982.49, "high": 42078.35, "low": 41819.68, "close": 42043.98, "volume": 2.751616, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 42036.57, "high": 42140.71, "low": 42020.83, "close": 42106.72, "volume": 0.667295, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 42125.0, "high": 42221.27, "low": 42041.03, "close": 42139.49, "volume": 2.125467, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 42122.48, "high": 42122.48, "low": 41931.66, "close": 42050.07, "volume": 6.710727, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 42021.47, "high": 42464.34, "low": 41973.56, "close": 42361.78, "volume": 6.788071, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 42408.2, "high": 43072.29, "low": 42382.17, "close": 42977.53, "volume": 27.587472, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 42981.33, "high": 43450.26, "low": 42944.51, "close": 43293.39, "volume": 21.637604, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 43312.15, "high": 43505.05, "low": 43164.14, "close": 43255.21, "volume": 11.702026, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 43303.23, "high": 43303.23, "low": 42977.38, "close": 43015.4, "volume": 3.500313, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 43033.97, "high": 43083.3, "low": 42836.96, "close": 42846.4, "volume": 17.112108, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 42843.83, "high": 43190.74, "low": 42831.84, "close": 42907.52, "volume": 18.525757, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 42907.52, "high": 42972.05, "low": 42574.67, "close": 42729.53, "volume": 13.196764, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 42729.53, "high": 42729.53, "low": 41317.2, "close": 41351.3, "volume": 36.677797, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 41315.35, "high": 41542.19, "low": 40842.95, "close": 41197.92, "volume": 27.751653, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 41128.52, "high": 41173.68, "low": 40564.54, "close": 40690.58, "volume": 24.307434, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 40675.63, "high": 41093.77, "low": 40384.61, "close": 40924.89, "volume": 25.882627, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 40901.39, "high": 40909.09, "low": 39732.34, "close": 39743.74, "volume": 28.263351, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 39743.56, "high": 40259.48, "low": 39289.55, "close": 39844.21, "volume": 44.716532, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 39800.0, "high": 39920.37, "low": 38255.74, "close": 38464.35, "volume": 52.538324, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 38448.7, "high": 39057.23, "low": 38448.7, "close": 38830.23, "volume": 20.1959, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 38819.7, "high": 38990.44, "low": 38715.49, "close": 38901.0, "volume": 17.711479, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 38918.48, "high": 38918.48, "low": 38556.76, "close": 38697.79, "volume": 6.70474, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 38679.49, "high": 39166.93, "low": 38554.44, "close": 39130.92, "volume": 11.634946, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 39120.92, "high": 39279.94, "low": 39021.7, "close": 39201.01, "volume": 4.432438, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 39169.96, "high": 39175.87, "low": 38946.67, "close": 38965.5, "volume": 5.271969, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 38946.68, "high": 39080.78, "low": 38861.66, "close": 38908.93, "volume": 9.708069, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 38957.47, "high": 38975.09, "low": 38682.95, "close": 38880.04, "volume": 6.04563, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 38903.98, "high": 38903.98, "low": 37706.69, "close": 38182.97, "volume": 42.119869, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 38216.03, "high": 38733.68, "low": 38158.97, "close": 38503.28, "volume": 15.531101, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 38474.95, "high": 38896.7, "low": 38251.53, "close": 38374.39, "volume": 24.715766, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 38427.14, "high": 39030.43, "low": 38108.76, "close": 38849.32, "volume": 38.915409, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 38866.64, "high": 39057.23, "low": 38519.63, "close": 38733.67, "volume": 26.056301, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 38707.31, "high": 38743.09, "low": 38289.09, "close": 38371.48, "volume": 9.854236, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 38380.0, "high": 38665.79, "low": 37857.95, "close": 38279.99, "volume": 69.300899, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 38281.68, "high": 38485.6, "low": 37954.55, "close": 37954.55, "volume": 9.798864, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 37967.73, "high": 38508.49, "low": 37600.0, "close": 38360.46, "volume": 73.954378, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 38426.26, "high": 38443.38, "low": 36152.5, "close": 36679.64, "volume": 123.018554, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 36706.53, "high": 37157.38, "low": 35450.11, "close": 36112.84, "volume": 103.181913, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 36118.46, "high": 36818.31, "low": 35833.37, "close": 36474.82, "volume": 50.689208, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 36445.31, "high": 36832.05, "low": 36157.48, "close": 36471.33, "volume": 25.971619, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 36485.6, "high": 36604.12, "low": 36175.31, "close": 36485.79, "volume": 18.450324, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 36462.82, "high": 36543.39, "low": 36271.64, "close": 36478.52, "volume": 9.832922, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 36484.28, "high": 36673.92, "low": 36021.78, "close": 36327.51, "volume": 27.929626, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 36326.15, "high": 36415.32, "low": 36203.41, "close": 36289.16, "volume": 5.908687, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 36265.79, "high": 36333.9, "low": 35609.18, "close": 35740.23, "volume": 13.227179, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 35739.72, "high": 35967.74, "low": 35393.99, "close": 35714.47, "volume": 21.949131, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 35754.69, "high": 35876.57, "low": 35120.91, "close": 35401.23, "volume": 27.426326, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 35412.62, "high": 35807.4, "low": 35412.62, "close": 35588.64, "volume": 14.034378, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 35587.69, "high": 35727.28, "low": 34669.06, "close": 34820.13, "volume": 50.458392, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 34812.97, "high": 35907.25, "low": 34026.25, "close": 35475.13, "volume": 105.536568, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 35480.54, "high": 35660.93, "low": 34832.14, "close": 35404.0, "volume": 25.912126, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 35414.86, "high": 35871.75, "low": 35361.64, "close": 35782.55, "volume": 27.744912, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 35718.6, "high": 36164.69, "low": 35527.4, "close": 35613.7, "volume": 20.112629, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 35583.44, "high": 35645.13, "low": 35000.0, "close": 35032.15, "volume": 14.167748, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 35032.15, "high": 35297.6, "low": 34815.42, "close": 34843.01, "volume": 16.51619, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 34847.7, "high": 35486.77, "low": 34527.93, "close": 35099.48, "volume": 39.506696, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 35103.1, "high": 35202.42, "low": 34470.65, "close": 34606.73, "volume": 23.205103, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 34610.23, "high": 34756.6, "low": 34273.07, "close": 34372.34, "volume": 21.582132, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 34393.24, "high": 34834.3, "low": 34352.27, "close": 34521.19, "volume": 16.495294, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 34535.04, "high": 35519.92, "low": 34433.32, "close": 35311.03, "volume": 74.699934, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 35299.33, "high": 35707.24, "low": 35090.05, "close": 35376.49, "volume": 30.541499, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 35376.49, "high": 35376.49, "low": 34752.46, "close": 34866.6, "volume": 12.294557, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 34876.3, "high": 35110.44, "low": 34755.93, "close": 35072.22, "volume": 5.949981, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 35083.42, "high": 35442.08, "low": 34959.65, "close": 35399.37, "volume": 8.849144, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 35348.47, "high": 35519.94, "low": 35280.42, "close": 35324.07, "volume": 6.292285, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 35300.77, "high": 35339.38, "low": 34851.55, "close": 34859.38, "volume": 6.520298, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 34886.89, "high": 35093.01, "low": 34809.54, "close": 35067.91, "volume": 4.860993, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 35061.61, "high": 35291.77, "low": 34969.52, "close": 35209.63, "volume": 7.06375, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 35224.14, "high": 35561.16, "low": 34937.64, "close": 35484.09, "volume": 23.417983, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 35458.31, "high": 35540.9, "low": 35183.88, "close": 35265.19, "volume": 6.78969, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 35250.94, "high": 35764.26, "low": 35235.21, "close": 35595.56, "volume": 5.459737, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 35578.9, "high": 35964.66, "low": 35366.48, "close": 35846.71, "volume": 42.734627, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 35846.71, "high": 36145.34, "low": 35748.19, "close": 35877.39, "volume": 9.869796, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 35888.22, "high": 35939.34, "low": 35674.75, "close": 35912.14, "volume": 16.921054, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 35885.82, "high": 35885.82, "low": 35623.01, "close": 35686.43, "volume": 4.897141, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 35672.78, "high": 35829.39, "low": 35572.12, "close": 35811.21, "volume": 21.500529, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 35793.59, "high": 36051.69, "low": 35711.9, "close": 36008.07, "volume": 6.88492, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 36009.26, "high": 36066.5, "low": 35066.27, "close": 35328.88, "volume": 32.333122, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 35309.45, "high": 35355.64, "low": 35132.03, "close": 35317.61, "volume": 10.527337, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 35293.44, "high": 35433.68, "low": 35164.37, "close": 35207.39, "volume": 4.699133, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 35231.67, "high": 35441.59, "low": 35231.67, "close": 35337.53, "volume": 2.804695, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 35348.69, "high": 35397.68, "low": 34885.29, "close": 34956.25, "volume": 19.341014, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 34953.74, "high": 35203.79, "low": 34613.26, "close": 34793.43, "volume": 15.860466, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 34763.72, "high": 35374.88, "low": 34715.79, "close": 35281.28, "volume": 19.63208, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 35268.08, "high": 35562.5, "low": 35105.51, "close": 35335.09, "volume": 5.929473, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 35350.9, "high": 35526.55, "low": 35333.27, "close": 35514.68, "volume": 4.555859, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 35531.25, "high": 36500.0, "low": 35396.65, "close": 36264.17, "volume": 35.39649, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 36254.02, "high": 36259.51, "low": 35768.75, "close": 35847.59, "volume": 12.72373, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 35826.94, "high": 36044.65, "low": 35614.87, "close": 35662.08, "volume": 6.368731, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 35661.38, "high": 35696.43, "low": 35176.66, "close": 35217.9, "volume": 8.218315, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 35211.48, "high": 35398.25, "low": 35175.89, "close": 35357.83, "volume": 5.780054, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 35365.36, "high": 35470.61, "low": 35077.65, "close": 35103.67, "volume": 10.556991, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 35123.98, "high": 35246.89, "low": 34948.67, "close": 35197.47, "volume": 7.741587, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 35178.02, "high": 35351.27, "low": 35061.49, "close": 35277.41, "volume": 3.623687, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 35225.74, "high": 35306.63, "low": 34815.92, "close": 34878.07, "volume": 16.670731, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 34904.47, "high": 35555.55, "low": 34806.13, "close": 34982.95, "volume": 41.203651, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 34950.82, "high": 35075.42, "low": 34441.08, "close": 34466.96, "volume": 42.131595, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 34567.65, "high": 34580.44, "low": 33260.0, "close": 33312.55, "volume": 109.150274, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 33274.51, "high": 34171.26, "low": 33033.95, "close": 33695.53, "volume": 68.317238, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 33702.49, "high": 33817.2, "low": 33049.37, "close": 33073.87, "volume": 33.491154, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 33111.88, "high": 33770.25, "low": 32946.64, "close": 33338.44, "volume": 92.398218, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 33310.96, "high": 34127.43, "low": 33095.7, "close": 33648.05, "volume": 76.621547, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 33639.71, "high": 34358.01, "low": 33217.27, "close": 34227.39, "volume": 82.571778, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 34228.28, "high": 34564.27, "low": 33812.13, "close": 34423.65, "volume": 40.758554, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 34409.95, "high": 35524.28, "low": 34174.01, "close": 35388.04, "volume": 51.868742, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 35378.6, "high": 36432.49, "low": 35190.61, "close": 36184.84, "volume": 46.757983, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 36174.65, "high": 36332.02, "low": 35677.4, "close": 36099.64, "volume": 18.785712, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 36064.31, "high": 37529.16, "low": 35973.01, "close": 37222.3, "volume": 45.286638, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 37222.3, "high": 37226.1, "low": 36750.14, "close": 36814.21, "volume": 13.846366, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 36802.06, "high": 36835.51, "low": 36292.42, "close": 36374.8, "volume": 9.524305, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 36359.09, "high": 36749.44, "low": 36359.09, "close": 36638.61, "volume": 4.495046, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 36674.79, "high": 36688.17, "low": 36027.96, "close": 36043.27, "volume": 12.005001, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 36086.58, "high": 36160.41, "low": 35970.01, "close": 36123.8, "volume": 2.234561, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 36131.8, "high": 36325.2, "low": 36062.49, "close": 36293.88, "volume": 4.980527, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 36315.41, "high": 36450.44, "low": 36182.61, "close": 36450.44, "volume": 2.969106, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 36461.83, "high": 36488.66, "low": 35905.06, "close": 35960.36, "volume": 6.710666, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 35933.71, "high": 36120.5, "low": 35850.0, "close": 36071.94, "volume": 2.503512, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 36108.88, "high": 36116.9, "low": 35866.22, "close": 35866.22, "volume": 4.744624, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 35919.62, "high": 36102.89, "low": 35698.66, "close": 36080.21, "volume": 3.142216, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 36032.15, "high": 36525.54, "low": 36020.91, "close": 36085.41, "volume": 16.477662, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 36044.94, "high": 36500.0, "low": 36027.77, "close": 36419.99, "volume": 0.781894, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 36444.91, "high": 36781.14, "low": 36311.12, "close": 36427.06, "volume": 3.345336, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 36368.92, "high": 36597.81, "low": 36241.12, "close": 36430.58, "volume": 2.296566, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 36417.12, "high": 36754.21, "low": 36207.99, "close": 36525.51, "volume": 1.716703, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 36535.93, "high": 36581.42, "low": 36263.62, "close": 36530.24, "volume": 4.949251, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 36485.21, "high": 37146.12, "low": 36263.62, "close": 36310.29, "volume": 12.966903, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 36312.47, "high": 36755.1, "low": 35986.39, "close": 36506.53, "volume": 8.520862, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 36590.74, "high": 37070.19, "low": 36544.25, "close": 36826.25, "volume": 5.431959, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 36826.25, "high": 37482.32, "low": 36811.24, "close": 37264.98, "volume": 19.734121, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 37285.89, "high": 37534.02, "low": 37122.87, "close": 37356.36, "volume": 16.200424, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 37321.72, "high": 37413.44, "low": 36922.7, "close": 37172.24, "volume": 11.069795, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 37069.25, "high": 37104.68, "low": 36616.38, "close": 36860.94, "volume": 15.180683, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 36869.57, "high": 36869.57, "low": 36425.09, "close": 36578.67, "volume": 2.792614, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 36583.04, "high": 36781.14, "low": 36457.44, "close": 36781.14, "volume": 1.895762, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 36756.06, "high": 37037.08, "low": 36721.9, "close": 36944.5, "volume": 4.069141, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 36970.03, "high": 36979.09, "low": 36561.64, "close": 36644.27, "volume": 3.34453, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 36620.76, "high": 36909.78, "low": 36574.03, "close": 36874.51, "volume": 3.256805, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 36857.51, "high": 37031.51, "low": 36805.64, "close": 36861.96, "volume": 4.183416, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 36830.05, "high": 37504.13, "low": 36830.05, "close": 37400.0, "volume": 16.789213, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 37400.65, "high": 37860.3, "low": 37264.96, "close": 37747.4, "volume": 9.137454, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 37813.98, "high": 37971.2, "low": 37601.04, "close": 37609.31, "volume": 5.207347, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 37621.64, "high": 37776.33, "low": 37217.56, "close": 37263.0, "volume": 6.036417, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 37319.2, "high": 37388.04, "low": 37160.15, "close": 37350.98, "volume": 4.818842, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 37350.99, "high": 37667.72, "low": 37344.32, "close": 37630.04, "volume": 1.843275, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 37605.42, "high": 37990.48, "low": 37584.72, "close": 37589.52, "volume": 18.355217, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 37633.89, "high": 38163.92, "low": 37571.24, "close": 37932.58, "volume": 9.179508, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 37992.69, "high": 38273.09, "low": 37790.1, "close": 38055.22, "volume": 13.874086, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 38077.7, "high": 38091.82, "low": 37760.81, "close": 37776.22, "volume": 4.636321, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 37774.55, "high": 38266.66, "low": 37605.04, "close": 38207.4, "volume": 7.333784, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 38178.28, "high": 38500.0, "low": 38080.0, "close": 38248.04, "volume": 12.941803, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 38260.24, "high": 38354.07, "low": 37826.67, "close": 37965.38, "volume": 5.856262, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 37940.14, "high": 38286.46, "low": 37932.24, "close": 38286.46, "volume": 2.711205, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 38293.58, "high": 38359.38, "low": 38015.81, "close": 38061.36, "volume": 1.948611, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 37998.82, "high": 38274.19, "low": 37589.52, "close": 37983.6, "volume": 9.895754, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 37952.57, "high": 38899.87, "low": 37426.85, "close": 37560.58, "volume": 76.346028, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 37556.95, "high": 37565.88, "low": 36702.43, "close": 36995.17, "volume": 18.627547, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 37001.7, "high": 37151.24, "low": 36319.4, "close": 36424.51, "volume": 12.93937, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 36316.89, "high": 36565.49, "low": 36263.62, "close": 36526.6, "volume": 3.442438, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 36462.3, "high": 36883.67, "low": 36462.3, "close": 36806.1, "volume": 8.132339, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 36721.62, "high": 37068.61, "low": 36697.11, "close": 37019.43, "volume": 2.930006, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 36962.6, "high": 36962.6, "low": 35839.69, "close": 35875.03, "volume": 15.853725, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 35862.94, "high": 36024.83, "low": 35643.07, "close": 35994.99, "volume": 9.81087, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 35989.45, "high": 36218.29, "low": 35521.43, "close": 35743.85, "volume": 13.119067, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 35736.98, "high": 35990.24, "low": 35707.59, "close": 35957.58, "volume": 4.884106, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 35954.95, "high": 36095.04, "low": 35829.05, "close": 35986.36, "volume": 17.180755, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 35929.76, "high": 36147.0, "low": 35869.59, "close": 36126.62, "volume": 1.391429, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 36133.71, "high": 36291.65, "low": 35986.39, "close": 36173.52, "volume": 5.530834, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 36169.22, "high": 36488.66, "low": 35839.67, "close": 36461.68, "volume": 4.704231, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 36457.12, "high": 36595.29, "low": 36317.65, "close": 36520.53, "volume": 7.305213, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 36535.09, "high": 36649.19, "low": 36295.6, "close": 36295.6, "volume": 4.312258, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 36391.16, "high": 36793.47, "low": 36391.16, "close": 36633.06, "volume": 2.699587, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 36740.55, "high": 36789.31, "low": 36493.79, "close": 36723.97, "volume": 3.347673, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 36660.61, "high": 36848.41, "low": 36556.22, "close": 36750.4, "volume": 3.966241, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 36830.06, "high": 37209.51, "low": 36695.27, "close": 36868.83, "volume": 14.950871, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 36837.35, "high": 37027.75, "low": 36519.48, "close": 36662.76, "volume": 3.915138, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 36649.64, "high": 36768.54, "low": 36329.78, "close": 36543.27, "volume": 6.954125, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 36490.73, "high": 36590.14, "low": 36165.02, "close": 36295.28, "volume": 2.177189, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 36233.96, "high": 36309.33, "low": 36026.08, "close": 36208.82, "volume": 19.137306, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 36276.26, "high": 36320.56, "low": 35899.6, "close": 36253.97, "volume": 12.018999, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 36234.18, "high": 36411.66, "low": 35566.86, "close": 35582.69, "volume": 5.773275, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 35586.25, "high": 36345.64, "low": 35546.25, "close": 36167.99, "volume": 12.528828, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 36143.03, "high": 36968.66, "low": 35927.94, "close": 36674.06, "volume": 7.08284, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 36714.4, "high": 37222.22, "low": 36714.4, "close": 37189.32, "volume": 13.229885, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 37166.12, "high": 37456.25, "low": 37091.65, "close": 37153.55, "volume": 12.704498, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 37154.0, "high": 37209.11, "low": 36737.58, "close": 36913.09, "volume": 3.753166, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 36917.34, "high": 36978.65, "low": 36633.96, "close": 36970.94, "volume": 5.603705, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 36923.04, "high": 37448.47, "low": 36923.04, "close": 37303.08, "volume": 4.509089, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 37410.65, "high": 37444.75, "low": 37010.2, "close": 37189.32, "volume": 2.709837, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 37218.64, "high": 37325.07, "low": 37137.88, "close": 37239.78, "volume": 0.833221, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 37206.11, "high": 37494.56, "low": 36918.08, "close": 36928.23, "volume": 9.749953, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 36917.13, "high": 37098.88, "low": 36794.93, "close": 36794.93, "volume": 1.685147, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 36801.29, "high": 36816.3, "low": 36448.7, "close": 36639.5, "volume": 3.027085, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 36660.39, "high": 36844.62, "low": 36448.7, "close": 36550.84, "volume": 0.865018, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 36517.49, "high": 36677.09, "low": 36324.3, "close": 36551.21, "volume": 1.651941, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 36640.89, "high": 36640.89, "low": 36344.59, "close": 36418.35, "volume": 0.775313, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 36461.98, "high": 36589.66, "low": 36173.91, "close": 36274.37, "volume": 7.495109, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 36274.37, "high": 36990.07, "low": 36249.4, "close": 36908.14, "volume": 4.659418, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 36926.7, "high": 37088.35, "low": 36623.94, "close": 36749.3, "volume": 4.757583, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 36751.48, "high": 37310.43, "low": 36751.48, "close": 37207.78, "volume": 8.150803, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 37191.03, "high": 37387.6, "low": 37025.13, "close": 37159.57, "volume": 2.228349, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 37120.78, "high": 37189.32, "low": 36784.1, "close": 36882.73, "volume": 3.291668, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 36850.0, "high": 37145.43, "low": 36795.97, "close": 37047.96, "volume": 5.688339, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 37057.19, "high": 37233.39, "low": 36776.8, "close": 37233.39, "volume": 4.614543, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 37233.39, "high": 37856.91, "low": 37158.26, "close": 37759.57, "volume": 17.550708, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 37717.92, "high": 38000.0, "low": 37694.15, "close": 37786.74, "volume": 6.171874, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 37832.36, "high": 37925.0, "low": 37650.0, "close": 37650.0, "volume": 3.8407, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 37646.87, "high": 37842.8, "low": 37642.34, "close": 37745.25, "volume": 1.413031, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 37743.43, "high": 37983.6, "low": 37625.42, "close": 37770.39, "volume": 7.583894, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 37785.36, "high": 37894.98, "low": 37479.81, "close": 37542.64, "volume": 4.672155, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 37538.66, "high": 37636.43, "low": 37465.62, "close": 37533.18, "volume": 1.788375, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 37524.45, "high": 37746.72, "low": 37502.04, "close": 37738.69, "volume": 2.031285, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 37746.41, "high": 37902.33, "low": 37734.75, "close": 37825.02, "volume": 2.995581, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 37813.51, "high": 37827.31, "low": 37621.18, "close": 37647.73, "volume": 1.783118, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 37653.42, "high": 37824.39, "low": 37601.04, "close": 37754.27, "volume": 5.06483, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 37747.96, "high": 37929.45, "low": 37677.02, "close": 37843.12, "volume": 4.597364, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 37848.06, "high": 37921.9, "low": 37763.44, "close": 37787.12, "volume": 2.943969, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 37776.51, "high": 37776.51, "low": 37589.52, "close": 37697.07, "volume": 2.322328, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 37701.68, "high": 37808.06, "low": 37622.66, "close": 37769.76, "volume": 0.431626, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 37747.37, "high": 37777.48, "low": 37674.99, "close": 37713.7, "volume": 0.902872, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 37718.92, "high": 37899.12, "low": 37662.22, "close": 37840.83, "volume": 1.349697, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 37839.22, "high": 38173.83, "low": 37744.23, "close": 38148.5, "volume": 15.128739, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 38168.02, "high": 38193.04, "low": 37539.74, "close": 37646.01, "volume": 11.965865, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 37594.95, "high": 37734.11, "low": 37304.95, "close": 37549.05, "volume": 17.521169, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 37586.74, "high": 37592.12, "low": 37330.04, "close": 37537.41, "volume": 3.640541, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 37544.92, "high": 37723.66, "low": 37544.92, "close": 37656.18, "volume": 3.402497, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 37646.82, "high": 37900.88, "low": 37568.71, "close": 37796.22, "volume": 15.842043, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 37805.01, "high": 37956.36, "low": 37790.74, "close": 37857.4, "volume": 5.701638, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 37865.87, "high": 38645.36, "low": 37834.91, "close": 38345.61, "volume": 34.49167, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 38354.88, "high": 38710.64, "low": 38304.55, "close": 38371.18, "volume": 12.926082, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 38375.08, "high": 38407.06, "low": 38033.1, "close": 38158.42, "volume": 5.116411, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 38161.7, "high": 38180.61, "low": 37907.91, "close": 38155.0, "volume": 2.217778, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 38161.39, "high": 38274.95, "low": 37753.72, "close": 37795.9, "volume": 15.419565, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 37844.46, "high": 37973.15, "low": 37816.44, "close": 37879.47, "volume": 7.593354, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 37937.28, "high": 38059.03, "low": 37875.28, "close": 37958.87, "volume": 7.228215, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 37984.85, "high": 38043.2, "low": 37900.0, "close": 37916.99, "volume": 3.279941, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 37947.57, "high": 38186.13, "low": 37929.91, "close": 38099.16, "volume": 3.081438, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 38099.79, "high": 38298.8, "low": 38086.36, "close": 38142.52, "volume": 11.009571, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 38143.17, "high": 38150.91, "low": 38058.47, "close": 38108.56, "volume": 2.672807, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 38116.79, "high": 38275.5, "low": 38116.79, "close": 38241.08, "volume": 5.332986, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 38241.08, "high": 38367.74, "low": 37983.02, "close": 38009.25, "volume": 8.776816, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 38016.85, "high": 38079.06, "low": 37825.31, "close": 37916.93, "volume": 2.454979, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 37893.3, "high": 38169.28, "low": 37872.28, "close": 38157.49, "volume": 6.390107, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 38161.38, "high": 38255.13, "low": 37963.18, "close": 38115.27, "volume": 2.685345, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 38115.27, "high": 38160.08, "low": 37852.3, "close": 37935.94, "volume": 1.569604, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 37946.3, "high": 37987.4, "low": 37844.83, "close": 37968.27, "volume": 1.566669, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 37964.83, "high": 37987.0, "low": 37732.66, "close": 37849.95, "volume": 2.558698, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 37841.99, "high": 38045.39, "low": 37792.87, "close": 37962.38, "volume": 3.071578, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 37957.98, "high": 38065.96, "low": 37821.75, "close": 37834.0, "volume": 3.47904, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 37833.04, "high": 37995.65, "low": 37765.45, "close": 37990.86, "volume": 2.043697, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 38010.62, "high": 38019.36, "low": 37830.57, "close": 37838.73, "volume": 1.069363, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 37827.42, "high": 37827.42, "low": 37454.07, "close": 37520.68, "volume": 6.417199, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 37521.93, "high": 37737.41, "low": 37346.43, "close": 37694.27, "volume": 8.928018, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 37692.44, "high": 37768.64, "low": 37493.34, "close": 37700.73, "volume": 4.513144, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 37734.82, "high": 37845.82, "low": 37612.19, "close": 37818.71, "volume": 4.181045, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 37818.71, "high": 38233.83, "low": 37818.71, "close": 37917.6, "volume": 7.752818, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 37937.51, "high": 37953.24, "low": 36841.6, "close": 36841.6, "volume": 26.944428, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 36828.3, "high": 36955.2, "low": 36770.36, "close": 36829.82, "volume": 14.907455, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 36836.11, "high": 37008.41, "low": 36633.56, "close": 37008.41, "volume": 12.164977, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 36985.84, "high": 37073.58, "low": 36938.26, "close": 37037.86, "volume": 3.065608, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 37031.21, "high": 37031.21, "low": 36814.77, "close": 36902.47, "volume": 2.606063, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 36921.49, "high": 37022.86, "low": 36867.98, "close": 37005.68, "volume": 1.156063, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 36998.55, "high": 37073.58, "low": 36934.66, "close": 36934.66, "volume": 1.801041, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 36904.99, "high": 37189.32, "low": 36904.99, "close": 37099.81, "volume": 2.248231, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 37123.11, "high": 37211.79, "low": 37114.31, "close": 37120.97, "volume": 2.090841, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 37144.61, "high": 37249.83, "low": 37105.87, "close": 37220.89, "volume": 1.472376, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 37217.46, "high": 37334.81, "low": 37169.7, "close": 37298.74, "volume": 1.594941, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 37287.54, "high": 37362.74, "low": 36904.13, "close": 37275.43, "volume": 5.800242, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 37342.84, "high": 37420.64, "low": 36855.45, "close": 37063.48, "volume": 11.669079, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 37088.75, "high": 37347.88, "low": 36820.03, "close": 37268.86, "volume": 7.912982, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 37238.76, "high": 37511.38, "low": 37232.96, "close": 37511.38, "volume": 8.092811, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 37529.16, "high": 37889.26, "low": 37493.43, "close": 37710.33, "volume": 17.23038, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 37715.71, "high": 38421.67, "low": 37695.06, "close": 38312.29, "volume": 27.870889, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 38380.92, "high": 38628.48, "low": 38130.99, "close": 38499.55, "volume": 32.811938, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 38481.76, "high": 38600.25, "low": 38360.97, "close": 38447.53, "volume": 10.472665, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 38484.33, "high": 38731.81, "low": 38404.1, "close": 38430.76, "volume": 20.159664, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 38430.76, "high": 38582.36, "low": 38255.32, "close": 38467.59, "volume": 8.421377, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 38450.24, "high": 38526.0, "low": 38341.73, "close": 38409.33, "volume": 4.610782, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 38410.6, "high": 38717.39, "low": 38391.42, "close": 38403.92, "volume": 6.511197, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 38398.65, "high": 38505.55, "low": 38357.59, "close": 38477.61, "volume": 1.32499, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 38471.0, "high": 38610.43, "low": 38257.32, "close": 38311.22, "volume": 3.590703, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 38348.11, "high": 38407.03, "low": 38176.03, "close": 38262.31, "volume": 3.105909, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 38234.81, "high": 38499.8, "low": 38227.22, "close": 38448.37, "volume": 3.286101, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 38482.38, "high": 38653.23, "low": 38406.21, "close": 38609.17, "volume": 4.565492, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 38594.49, "high": 38620.42, "low": 38487.27, "close": 38548.02, "volume": 3.034781, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 38571.8, "high": 38604.31, "low": 38450.0, "close": 38458.45, "volume": 8.362843, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 38434.76, "high": 38477.15, "low": 38253.89, "close": 38297.98, "volume": 8.547252, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 38289.7, "high": 38463.55, "low": 38283.15, "close": 38450.55, "volume": 2.948582, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 38418.02, "high": 38606.1, "low": 38407.02, "close": 38588.68, "volume": 3.943, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 38579.67, "high": 39095.3, "low": 38235.22, "close": 38258.74, "volume": 67.402677, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 38250.0, "high": 38339.59, "low": 38011.11, "close": 38244.88, "volume": 17.171973, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 38254.48, "high": 38473.84, "low": 38223.76, "close": 38417.86, "volume": 5.371841, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 38417.86, "high": 38761.78, "low": 38370.21, "close": 38668.8, "volume": 13.348855, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 38651.97, "high": 38954.09, "low": 38468.65, "close": 38866.01, "volume": 16.183739, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 38827.14, "high": 39013.59, "low": 38341.73, "close": 38510.75, "volume": 26.065579, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 38513.78, "high": 38642.91, "low": 38186.41, "close": 38623.91, "volume": 25.454975, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 38651.88, "high": 39290.74, "low": 38605.38, "close": 39115.55, "volume": 27.163304, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 39100.68, "high": 39159.98, "low": 38666.66, "close": 38892.78, "volume": 13.53993, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 38862.76, "high": 38908.45, "low": 38466.59, "close": 38520.49, "volume": 9.542333, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 38524.59, "high": 38591.63, "low": 38342.04, "close": 38386.36, "volume": 8.835271, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 38375.84, "high": 38731.81, "low": 38375.84, "close": 38529.17, "volume": 5.780719, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 38495.65, "high": 38823.61, "low": 38487.97, "close": 38785.11, "volume": 8.142288, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 38803.68, "high": 38857.95, "low": 38551.5, "close": 38682.53, "volume": 1.851781, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 38714.16, "high": 38891.91, "low": 38616.49, "close": 38694.4, "volume": 7.034003, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 38721.1, "high": 38857.95, "low": 38432.58, "close": 38568.65, "volume": 9.422788, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 38534.77, "high": 38668.91, "low": 38385.1, "close": 38420.57, "volume": 5.262986, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 38455.6, "high": 38658.6, "low": 38391.07, "close": 38618.95, "volume": 2.38215, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 38624.97, "high": 38748.56, "low": 38551.58, "close": 38564.45, "volume": 5.661784, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 38551.72, "high": 38551.72, "low": 38415.1, "close": 38428.99, "volume": 5.358686, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 38425.14, "high": 38496.83, "low": 38305.56, "close": 38392.49, "volume": 4.421143, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 38403.15, "high": 38538.81, "low": 38202.5, "close": 38270.83, "volume": 6.522092, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 38282.17, "high": 38386.56, "low": 38217.28, "close": 38289.41, "volume": 6.404983, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 38278.21, "high": 38458.31, "low": 38236.72, "close": 38437.58, "volume": 5.974182, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 38459.83, "high": 38537.83, "low": 38393.81, "close": 38526.07, "volume": 3.889859, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 38506.26, "high": 38591.17, "low": 38417.94, "close": 38551.08, "volume": 2.590738, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 38567.61, "high": 38567.61, "low": 38449.12, "close": 38531.59, "volume": 0.643258, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 38485.84, "high": 38731.81, "low": 38485.84, "close": 38710.81, "volume": 7.974343, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 38737.26, "high": 38749.81, "low": 38354.33, "close": 38357.69, "volume": 5.902745, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 38354.33, "high": 38398.08, "low": 37591.36, "close": 37700.0, "volume": 28.446027, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 37684.67, "high": 37817.04, "low": 37366.61, "close": 37430.4, "volume": 20.35364, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 37411.64, "high": 37423.18, "low": 37080.7, "close": 37337.42, "volume": 22.791911, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 37330.93, "high": 37539.09, "low": 37274.36, "close": 37428.97, "volume": 4.796863, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 37428.97, "high": 37526.06, "low": 37386.08, "close": 37496.6, "volume": 3.023481, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 37496.6, "high": 37664.0, "low": 37418.12, "close": 37576.27, "volume": 4.387686, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 37581.88, "high": 37649.44, "low": 37418.1, "close": 37569.65, "volume": 6.917037, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 37589.29, "high": 37617.05, "low": 36596.2, "close": 36944.43, "volume": 16.736058, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 36900.79, "high": 37205.94, "low": 36833.08, "close": 36993.44, "volume": 7.086197, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 37032.1, "high": 37128.92, "low": 36833.08, "close": 36907.94, "volume": 15.097948, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 36901.29, "high": 37030.0, "low": 36781.95, "close": 36885.16, "volume": 7.045355, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 36886.56, "high": 36995.95, "low": 36765.02, "close": 36868.28, "volume": 4.314134, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 36888.11, "high": 36955.14, "low": 36732.58, "close": 36945.98, "volume": 3.98463, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 36962.7, "high": 36962.7, "low": 36793.19, "close": 36825.33, "volume": 2.637626, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 36821.91, "high": 36948.81, "low": 36788.97, "close": 36914.73, "volume": 2.980446, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 36899.56, "high": 37078.49, "low": 36847.24, "close": 37002.24, "volume": 6.379035, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 36991.43, "high": 37003.21, "low": 36843.24, "close": 36898.44, "volume": 2.535573, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 36929.87, "high": 37083.68, "low": 36929.87, "close": 37045.6, "volume": 4.064621, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 37038.31, "high": 37107.75, "low": 36991.96, "close": 37057.14, "volume": 3.30732, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 37070.3, "high": 37070.3, "low": 36612.07, "close": 36612.07, "volume": 6.593927, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 36662.89, "high": 36662.89, "low": 36283.57, "close": 36382.61, "volume": 13.61905, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 36383.3, "high": 36787.46, "low": 36300.0, "close": 36768.91, "volume": 21.847988, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 36768.92, "high": 36794.64, "low": 36256.76, "close": 36664.76, "volume": 18.274573, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 36685.03, "high": 36763.81, "low": 36446.3, "close": 36555.33, "volume": 10.172754, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 36580.76, "high": 36757.53, "low": 36489.96, "close": 36525.73, "volume": 11.487678, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 36486.88, "high": 36969.61, "low": 36479.85, "close": 36895.36, "volume": 9.428904, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 36919.47, "high": 37107.75, "low": 36695.27, "close": 36695.27, "volume": 7.701866, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 36687.62, "high": 36875.22, "low": 36561.64, "close": 36815.33, "volume": 7.918944, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 36805.48, "high": 36857.25, "low": 36703.7, "close": 36767.17, "volume": 29.31357, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 36777.45, "high": 36820.75, "low": 36457.44, "close": 36565.75, "volume": 7.656384, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 36594.71, "high": 36632.89, "low": 36268.56, "close": 36345.76, "volume": 11.094299, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 36381.43, "high": 37084.3, "low": 36381.43, "close": 36951.99, "volume": 21.570879, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 36961.43, "high": 36993.17, "low": 36809.44, "close": 36948.29, "volume": 4.441253, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 36918.2, "high": 37354.27, "low": 36916.43, "close": 37296.17, "volume": 9.365204, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 37333.73, "high": 37333.73, "low": 37130.6, "close": 37204.14, "volume": 3.551364, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 37166.5, "high": 37215.46, "low": 37039.57, "close": 37215.46, "volume": 2.389926, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 37176.83, "high": 37447.93, "low": 37147.82, "close": 37321.31, "volume": 8.360306, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 37316.68, "high": 37411.89, "low": 37274.75, "close": 37321.26, "volume": 2.299387, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 37323.68, "high": 37350.45, "low": 37250.87, "close": 37344.44, "volume": 2.307131, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 37275.63, "high": 37683.19, "low": 37267.94, "close": 37546.5, "volume": 17.972668, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 37563.14, "high": 38018.33, "low": 37557.29, "close": 37994.83, "volume": 16.633419, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 37998.3, "high": 38201.68, "low": 37844.52, "close": 37847.35, "volume": 15.31663, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 37921.77, "high": 38047.49, "low": 37871.34, "close": 37937.12, "volume": 14.008367, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 37974.67, "high": 38114.19, "low": 37918.53, "close": 38022.65, "volume": 6.292176, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 38052.46, "high": 38235.0, "low": 37803.54, "close": 37854.73, "volume": 13.610938, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 37901.64, "high": 37969.21, "low": 37814.42, "close": 37814.42, "volume": 4.171911, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 37856.3, "high": 38052.14, "low": 37856.29, "close": 37945.5, "volume": 5.299602, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 37968.76, "high": 38186.2, "low": 37379.36, "close": 37418.2, "volume": 18.852817, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 37434.06, "high": 38026.04, "low": 37296.66, "close": 37926.04, "volume": 26.76944, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 37945.02, "high": 39816.5, "low": 37916.78, "close": 39485.47, "volume": 89.906906, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 39485.47, "high": 40616.5, "low": 39469.44, "close": 40242.17, "volume": 91.87474, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 40306.8, "high": 40560.05, "low": 40165.57, "close": 40525.57, "volume": 29.986363, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 40525.57, "high": 40662.55, "low": 40286.1, "close": 40456.51, "volume": 20.427955, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 40484.84, "high": 40864.91, "low": 40367.5, "close": 40721.54, "volume": 16.933782, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 40738.78, "high": 40891.15, "low": 40418.27, "close": 40576.88, "volume": 17.612799, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 40552.85, "high": 40626.17, "low": 40444.62, "close": 40626.17, "volume": 2.866489, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 40595.09, "high": 40658.37, "low": 40352.75, "close": 40658.37, "volume": 5.140543, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 40651.08, "high": 41786.18, "low": 40586.22, "close": 41578.7, "volume": 46.200399, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 41578.72, "high": 41913.84, "low": 41368.42, "close": 41495.41, "volume": 40.854564, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 41483.68, "high": 41533.25, "low": 41205.81, "close": 41287.43, "volume": 8.685536, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 41295.6, "high": 41447.5, "low": 41179.25, "close": 41358.08, "volume": 4.173297, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 41388.2, "high": 41461.81, "low": 41351.54, "close": 41444.56, "volume": 4.221358, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 41475.46, "high": 41700.0, "low": 41374.15, "close": 41465.7, "volume": 5.321615, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 41455.08, "high": 41639.23, "low": 41407.49, "close": 41540.12, "volume": 5.018659, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 41561.87, "high": 41736.69, "low": 41485.73, "close": 41485.73, "volume": 4.028685, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 41495.34, "high": 41495.34, "low": 41384.25, "close": 41384.25, "volume": 2.618957, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 41386.04, "high": 41579.55, "low": 41323.18, "close": 41444.74, "volume": 9.105561, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 41465.7, "high": 41560.0, "low": 41180.63, "close": 41560.0, "volume": 10.47241, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 41524.41, "high": 41660.45, "low": 41421.83, "close": 41539.87, "volume": 4.829655, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 41556.55, "high": 41628.75, "low": 41400.0, "close": 41433.16, "volume": 4.753385, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 41445.4, "high": 41515.86, "low": 41347.91, "close": 41386.76, "volume": 3.15922, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 41397.21, "high": 41538.55, "low": 41390.51, "close": 41489.03, "volume": 7.190032, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 41495.97, "high": 41753.05, "low": 41400.0, "close": 41431.74, "volume": 9.303782, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 41439.47, "high": 41894.2, "low": 41333.21, "close": 41768.12, "volume": 13.404413, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 41765.9, "high": 41850.78, "low": 41248.45, "close": 41294.28, "volume": 7.228226, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 41283.67, "high": 41660.45, "low": 40938.83, "close": 41555.38, "volume": 10.394588, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 41576.33, "high": 41736.69, "low": 41520.17, "close": 41665.94, "volume": 3.934562, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 41663.82, "high": 41669.63, "low": 41486.74, "close": 41532.59, "volume": 2.130515, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 41595.39, "high": 41682.72, "low": 41390.54, "close": 41637.41, "volume": 6.87843, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 41635.88, "high": 41763.45, "low": 41563.91, "close": 41649.08, "volume": 6.521631, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 41646.12, "high": 41749.51, "low": 41557.39, "close": 41568.51, "volume": 5.277929, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 41565.43, "high": 41646.06, "low": 41347.97, "close": 41413.49, "volume": 3.001612, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 41450.64, "high": 41511.0, "low": 41347.97, "close": 41467.17, "volume": 1.020521, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 41492.72, "high": 41635.44, "low": 41492.72, "close": 41581.93, "volume": 1.155263, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 41597.95, "high": 41634.31, "low": 41473.42, "close": 41533.7, "volume": 4.90752, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 41533.7, "high": 41568.31, "low": 41451.06, "close": 41451.06, "volume": 0.600547, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 41464.86, "high": 41556.7, "low": 41323.55, "close": 41556.7, "volume": 4.553337, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 41532.07, "high": 41588.9, "low": 41498.42, "close": 41582.79, "volume": 1.759286, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 41565.46, "high": 41576.82, "low": 41422.89, "close": 41453.44, "volume": 1.004101, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 41452.72, "high": 41721.04, "low": 41442.76, "close": 41632.53, "volume": 4.788072, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 41618.57, "high": 41656.26, "low": 41492.97, "close": 41639.1, "volume": 1.918689, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 41642.2, "high": 41678.33, "low": 41592.48, "close": 41649.79, "volume": 1.540369, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 41680.08, "high": 41698.26, "low": 41541.0, "close": 41565.99, "volume": 1.455817, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 41572.9, "high": 41614.75, "low": 41492.97, "close": 41533.76, "volume": 1.274428, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 41536.46, "high": 41635.12, "low": 41502.07, "close": 41619.62, "volume": 1.445958, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 41599.19, "high": 41802.46, "low": 41496.01, "close": 41683.66, "volume": 10.577037, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 41698.6, "high": 42171.19, "low": 41213.9, "close": 41300.0, "volume": 36.831073, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 41300.73, "high": 41537.18, "low": 41125.74, "close": 41499.44, "volume": 8.449588, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 41521.03, "high": 41688.25, "low": 41446.53, "close": 41649.8, "volume": 10.638346, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 41649.8, "high": 41738.0, "low": 41551.94, "close": 41638.1, "volume": 1.797202, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 41675.1, "high": 41675.1, "low": 41434.88, "close": 41492.07, "volume": 1.797674, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 41528.89, "high": 41726.19, "low": 41512.18, "close": 41697.31, "volume": 0.918511, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 41721.86, "high": 41740.53, "low": 41510.83, "close": 41586.28, "volume": 0.658526, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 41605.45, "high": 41716.11, "low": 41544.65, "close": 41644.87, "volume": 1.181228, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 41674.33, "high": 41721.91, "low": 41541.86, "close": 41622.05, "volume": 1.261109, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 41587.34, "high": 42668.93, "low": 41500.61, "close": 42412.6, "volume": 55.420653, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 42407.23, "high": 42480.78, "low": 41652.86, "close": 41810.29, "volume": 30.096353, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 41836.51, "high": 42260.96, "low": 41711.86, "close": 42109.93, "volume": 9.32001, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 42113.75, "high": 42648.09, "low": 42113.75, "close": 42343.31, "volume": 12.760184, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 42353.61, "high": 42939.98, "low": 42330.29, "close": 42825.81, "volume": 24.408179, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 42827.26, "high": 42900.0, "low": 42700.0, "close": 42836.18, "volume": 9.531277, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 42816.29, "high": 43006.03, "low": 42686.35, "close": 42776.97, "volume": 15.808959, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 42744.82, "high": 42805.62, "low": 42667.19, "close": 42735.86, "volume": 1.706698, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 42745.73, "high": 42757.74, "low": 42556.93, "close": 42755.85, "volume": 4.817772, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 42698.32, "high": 42765.62, "low": 42521.83, "close": 42624.32, "volume": 6.20844, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 42619.07, "high": 42628.17, "low": 42240.98, "close": 42413.86, "volume": 7.903459, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 42413.86, "high": 42628.94, "low": 42360.0, "close": 42551.62, "volume": 3.8431, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 42592.89, "high": 42743.0, "low": 42592.89, "close": 42732.22, "volume": 4.113052, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 42741.37, "high": 42786.95, "low": 42496.32, "close": 42646.7, "volume": 2.012514, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 42619.99, "high": 42887.37, "low": 42619.99, "close": 42809.77, "volume": 5.266181, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 42792.17, "high": 43445.37, "low": 42758.34, "close": 43415.03, "volume": 28.964477, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 43416.48, "high": 43898.63, "low": 43111.46, "close": 43798.88, "volume": 25.990219, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 43846.5, "high": 44104.4, "low": 43499.99, "close": 43809.24, "volume": 47.288245, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 43788.28, "high": 44341.54, "low": 43601.62, "close": 44197.59, "volume": 17.017935, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 44215.47, "high": 44502.93, "low": 43769.24, "close": 44066.72, "volume": 29.631624, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 44064.12, "high": 44480.96, "low": 43980.21, "close": 44241.94, "volume": 17.113515, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 44239.33, "high": 44428.47, "low": 43802.83, "close": 44147.85, "volume": 13.408726, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 44164.63, "high": 44246.24, "low": 43789.27, "close": 44070.69, "volume": 13.344143, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 44085.32, "high": 44180.6, "low": 43967.08, "close": 44078.87, "volume": 6.665795, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 44089.51, "high": 44201.37, "low": 43754.18, "close": 43822.1, "volume": 6.261303, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 43854.64, "high": 43948.8, "low": 43563.16, "close": 43833.75, "volume": 10.258143, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 43825.48, "high": 44073.74, "low": 43792.57, "close": 44035.59, "volume": 4.487465, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 44032.56, "high": 44105.54, "low": 43892.31, "close": 43955.82, "volume": 3.231788, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 43909.83, "high": 44186.44, "low": 43853.93, "close": 44183.43, "volume": 3.678612, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 44185.43, "high": 44369.68, "low": 44087.77, "close": 44369.68, "volume": 8.116723, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 44372.9, "high": 45002.45, "low": 44252.25, "close": 44886.92, "volume": 26.7124, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 44894.76, "high": 45483.41, "low": 44550.54, "close": 44814.51, "volume": 38.090781, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 44810.67, "high": 44918.41, "low": 44595.45, "close": 44872.17, "volume": 4.063886, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 44861.18, "high": 44874.53, "low": 43855.99, "close": 44024.48, "volume": 21.630559, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 44000.0, "high": 44172.73, "low": 43542.49, "close": 43836.37, "volume": 40.70063, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 43856.16, "high": 43926.47, "low": 43580.81, "close": 43868.04, "volume": 12.430752, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 43890.1, "high": 44064.86, "low": 43729.78, "close": 43993.74, "volume": 8.457665, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 43959.88, "high": 43964.38, "low": 43124.37, "close": 43456.13, "volume": 52.262285, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 43363.22, "high": 43617.61, "low": 43211.37, "close": 43617.61, "volume": 22.446235, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 43579.28, "high": 43854.4, "low": 43543.29, "close": 43568.1, "volume": 10.090043, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 43565.34, "high": 43565.34, "low": 42885.91, "close": 43465.0, "volume": 42.550652, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 43429.69, "high": 43677.96, "low": 42929.13, "close": 43046.67, "volume": 27.300308, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 43046.53, "high": 43201.46, "low": 42673.45, "close": 42947.82, "volume": 29.337404, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 42941.21, "high": 43251.26, "low": 42863.66, "close": 43012.87, "volume": 5.00322, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 42955.15, "high": 43135.45, "low": 42717.78, "close": 43024.87, "volume": 7.71739, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 42989.68, "high": 44336.94, "low": 42946.8, "close": 44270.82, "volume": 46.722887, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 44256.82, "high": 44398.89, "low": 43918.38, "close": 44259.62, "volume": 18.939939, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 44236.62, "high": 44256.95, "low": 43897.37, "close": 44108.66, "volume": 4.959253, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 44099.63, "high": 44296.43, "low": 44021.44, "close": 44027.06, "volume": 9.554717, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 44081.06, "high": 44324.85, "low": 43964.95, "close": 44249.46, "volume": 5.252106, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 44208.25, "high": 44208.25, "low": 43811.35, "close": 43902.02, "volume": 5.846214, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 43895.32, "high": 43925.34, "low": 43144.79, "close": 43330.71, "volume": 30.907784, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 43335.44, "high": 43478.6, "low": 43253.85, "close": 43329.58, "volume": 3.134247, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 43353.4, "high": 43572.2, "low": 43332.1, "close": 43477.88, "volume": 2.351665, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 43458.22, "high": 43740.82, "low": 43136.03, "close": 43602.79, "volume": 7.223241, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 43552.02, "high": 43818.15, "low": 43552.02, "close": 43707.19, "volume": 2.348111, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 43711.4, "high": 43908.05, "low": 43428.8, "close": 43908.05, "volume": 6.739943, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 43853.74, "high": 43925.52, "low": 43192.54, "close": 43409.88, "volume": 9.904445, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 43399.27, "high": 43649.66, "low": 43311.81, "close": 43357.23, "volume": 10.435496, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 43373.53, "high": 43726.77, "low": 43370.39, "close": 43595.71, "volume": 5.119866, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 43623.38, "high": 43818.92, "low": 43381.47, "close": 43709.26, "volume": 10.194007, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 43720.06, "high": 44324.85, "low": 43647.14, "close": 44116.43, "volume": 33.790507, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 44169.37, "high": 44442.0, "low": 43867.67, "close": 43957.36, "volume": 12.40564, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 43952.96, "high": 44255.45, "low": 43798.81, "close": 44153.1, "volume": 7.756585, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 44102.16, "high": 44184.97, "low": 43802.83, "close": 43824.23, "volume": 7.991711, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 43898.78, "high": 44127.08, "low": 43634.07, "close": 44103.61, "volume": 10.03276, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 44061.96, "high": 44319.19, "low": 43994.91, "close": 44052.69, "volume": 4.51464, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 44036.55, "high": 44166.12, "low": 43924.07, "close": 44166.12, "volume": 7.563982, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 44179.05, "high": 44703.82, "low": 44129.14, "close": 44476.84, "volume": 30.82376, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 44478.73, "high": 44803.47, "low": 44355.02, "close": 44729.14, "volume": 21.005788, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 44702.03, "high": 44780.42, "low": 44446.83, "close": 44459.25, "volume": 14.475762, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 44525.04, "high": 44605.63, "low": 44239.13, "close": 44568.36, "volume": 9.920488, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 44578.37, "high": 44594.98, "low": 44248.88, "close": 44382.13, "volume": 6.36021, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 44393.58, "high": 44393.58, "low": 44038.16, "close": 44129.3, "volume": 11.471845, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 44129.3, "high": 44255.45, "low": 44038.16, "close": 44254.84, "volume": 4.300034, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 44244.76, "high": 44357.14, "low": 43811.35, "close": 43811.35, "volume": 13.710175, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 43806.43, "high": 43852.65, "low": 43580.81, "close": 43777.97, "volume": 17.758813, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 43794.36, "high": 43905.62, "low": 43585.86, "close": 43799.58, "volume": 14.128687, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 43788.95, "high": 43902.76, "low": 43706.8, "close": 43897.51, "volume": 4.142121, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 43884.18, "high": 43992.82, "low": 43771.08, "close": 43868.62, "volume": 4.853503, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 43881.24, "high": 44131.74, "low": 43881.24, "close": 44090.56, "volume": 3.510561, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 44092.04, "high": 44303.01, "low": 44056.17, "close": 44210.09, "volume": 4.871178, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 44203.8, "high": 44465.31, "low": 44121.58, "close": 44400.88, "volume": 6.140142, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 44402.19, "high": 44750.0, "low": 44351.08, "close": 44635.46, "volume": 9.675541, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 44640.08, "high": 45164.42, "low": 44575.98, "close": 44813.27, "volume": 35.063333, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 44837.14, "high": 44994.32, "low": 44565.61, "close": 44827.58, "volume": 24.641848, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 44772.72, "high": 45058.47, "low": 43634.07, "close": 43634.07, "volume": 102.594792, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 43646.81, "high": 44357.14, "low": 43182.61, "close": 44346.77, "volume": 57.781767, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 44364.04, "high": 45659.75, "low": 44163.83, "close": 44934.18, "volume": 131.316786, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 44947.19, "high": 45536.18, "low": 44844.75, "close": 45418.62, "volume": 58.932936, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 45416.02, "high": 45827.12, "low": 45029.5, "close": 45359.35, "volume": 58.164713, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 45301.88, "high": 45339.5, "low": 44870.61, "close": 45142.2, "volume": 55.832235, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 45142.2, "high": 45144.41, "low": 44355.02, "close": 44373.55, "volume": 32.6256, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 44350.56, "high": 44602.27, "low": 43794.24, "close": 44084.22, "volume": 6.898416, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 44028.51, "high": 44186.44, "low": 43697.79, "close": 43707.8, "volume": 18.991544, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 43762.05, "high": 44072.88, "low": 43605.97, "close": 43882.61, "volume": 6.377679, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 43927.55, "high": 44037.57, "low": 43347.0, "close": 43489.69, "volume": 16.1961, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 43468.76, "high": 43557.04, "low": 42604.33, "close": 43045.1, "volume": 37.225353, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 43031.53, "high": 43825.06, "low": 42965.16, "close": 43160.78, "volume": 50.119661, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 43162.74, "high": 43179.89, "low": 42824.93, "close": 43112.67, "volume": 6.135335, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 43102.4, "high": 43405.8, "low": 43102.4, "close": 43346.44, "volume": 14.261532, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 43346.35, "high": 43364.81, "low": 42976.69, "close": 43113.4, "volume": 8.353675, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 43084.73, "high": 43088.75, "low": 42833.33, "close": 42858.96, "volume": 3.893951, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 42837.15, "high": 43273.57, "low": 42829.2, "close": 43248.43, "volume": 3.983588, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 43231.14, "high": 43405.8, "low": 43175.42, "close": 43348.61, "volume": 8.53807, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 43361.38, "high": 43530.73, "low": 43000.0, "close": 43000.0, "volume": 3.996462, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 43024.18, "high": 43602.86, "low": 42883.53, "close": 43485.31, "volume": 11.941425, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 43477.14, "high": 43558.02, "low": 43247.33, "close": 43430.71, "volume": 2.705604, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 43400.0, "high": 43516.35, "low": 43338.96, "close": 43343.85, "volume": 1.090174, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 43358.98, "high": 43677.96, "low": 43255.24, "close": 43563.01, "volume": 8.591409, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 43603.36, "high": 43820.5, "low": 43500.0, "close": 43820.5, "volume": 6.608628, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 43730.0, "high": 43916.66, "low": 43295.58, "close": 43506.16, "volume": 19.116649, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 43600.0, "high": 43800.0, "low": 43551.1, "close": 43672.75, "volume": 2.383405, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 43708.73, "high": 43737.53, "low": 43429.45, "close": 43544.19, "volume": 12.503051, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 43543.03, "high": 43704.76, "low": 43381.47, "close": 43427.03, "volume": 6.848997, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 43451.27, "high": 43508.25, "low": 42587.97, "close": 42653.14, "volume": 32.924152, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 42640.97, "high": 43149.64, "low": 42040.84, "close": 42687.33, "volume": 46.765968, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 42749.68, "high": 42852.24, "low": 42222.03, "close": 42337.83, "volume": 40.996544, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 42345.76, "high": 42695.87, "low": 42297.26, "close": 42536.36, "volume": 7.080785, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 42536.36, "high": 42600.41, "low": 42014.03, "close": 42149.16, "volume": 8.381627, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 42104.78, "high": 42430.9, "low": 41946.24, "close": 42398.13, "volume": 7.432304, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 42366.25, "high": 42404.24, "low": 42243.88, "close": 42326.39, "volume": 3.263962, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 42304.7, "high": 42488.54, "low": 42288.81, "close": 42445.0, "volume": 2.279571, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 42383.31, "high": 42470.77, "low": 42351.92, "close": 42428.82, "volume": 1.677205, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 42428.82, "high": 42437.17, "low": 42166.39, "close": 42282.37, "volume": 5.353918, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 42301.01, "high": 42420.38, "low": 42231.32, "close": 42300.41, "volume": 0.940955, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 42304.53, "high": 42398.92, "low": 42204.49, "close": 42245.0, "volume": 3.19541, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 42282.37, "high": 42304.4, "low": 41759.2, "close": 42059.24, "volume": 17.000231, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 42021.16, "high": 42217.22, "low": 41944.16, "close": 42107.41, "volume": 2.808805, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 42128.01, "high": 42371.51, "low": 42105.9, "close": 42244.62, "volume": 4.908793, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 42237.21, "high": 42435.1, "low": 42225.22, "close": 42378.14, "volume": 3.540677, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 42374.81, "high": 42377.8, "low": 42113.28, "close": 42264.45, "volume": 5.221437, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 42251.66, "high": 42422.94, "low": 41893.7, "close": 42411.49, "volume": 15.680933, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 42398.01, "high": 42433.02, "low": 42212.43, "close": 42251.05, "volume": 0.85921, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 42221.37, "high": 42343.0, "low": 42092.04, "close": 42092.04, "volume": 0.340912, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 42152.56, "high": 42213.26, "low": 41806.15, "close": 42153.63, "volume": 6.477964, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 42175.0, "high": 42199.17, "low": 41833.33, "close": 42093.09, "volume": 7.936226, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 42166.66, "high": 42797.73, "low": 42000.0, "close": 42727.78, "volume": 19.107306, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 42704.94, "high": 42797.73, "low": 42566.44, "close": 42738.12, "volume": 1.278213, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 42733.58, "high": 43000.25, "low": 42733.5, "close": 42861.3, "volume": 3.551323, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 42826.8, "high": 42877.9, "low": 42617.4, "close": 42654.59, "volume": 3.982964, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 42674.09, "high": 42751.73, "low": 42488.2, "close": 42567.52, "volume": 7.439447, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 42626.35, "high": 42626.35, "low": 41714.68, "close": 41886.9, "volume": 52.784926, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 41837.42, "high": 42220.49, "low": 41828.06, "close": 42172.74, "volume": 6.158648, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 42169.79, "high": 42255.71, "low": 42080.51, "close": 42252.67, "volume": 2.935342, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 42236.48, "high": 42500.25, "low": 42066.91, "close": 42375.97, "volume": 5.992744, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 42384.77, "high": 42463.51, "low": 42231.14, "close": 42231.14, "volume": 2.907213, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 42280.12, "high": 42280.12, "low": 42114.42, "close": 42224.25, "volume": 0.865044, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 42243.0, "high": 42300.36, "low": 42168.75, "close": 42258.64, "volume": 1.290664, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 42232.56, "high": 42316.92, "low": 42120.4, "close": 42196.92, "volume": 0.423798, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 42175.49, "high": 42304.59, "low": 42121.13, "close": 42269.59, "volume": 1.398354, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 42243.14, "high": 42420.38, "low": 42230.3, "close": 42418.74, "volume": 2.052541, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 42430.83, "high": 42464.34, "low": 42301.05, "close": 42405.75, "volume": 1.417552, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 42419.75, "high": 42495.56, "low": 42360.91, "close": 42444.68, "volume": 0.501355, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 42437.44, "high": 42437.44, "low": 42282.52, "close": 42364.37, "volume": 0.427434, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 42327.94, "high": 42631.57, "low": 42241.42, "close": 42599.72, "volume": 6.560133, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 42540.62, "high": 42649.06, "low": 42459.43, "close": 42474.24, "volume": 2.711881, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 42459.43, "high": 42618.24, "low": 42424.03, "close": 42469.84, "volume": 0.622042, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 42454.07, "high": 42565.75, "low": 42405.3, "close": 42508.01, "volume": 1.787021, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 42519.07, "high": 42701.5, "low": 42192.53, "close": 42542.06, "volume": 10.798107, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 42546.55, "high": 42753.36, "low": 42546.55, "close": 42552.35, "volume": 8.626692, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 42549.98, "high": 42564.91, "low": 42223.95, "close": 42310.31, "volume": 3.195232, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 42261.0, "high": 42283.76, "low": 42100.0, "close": 42268.67, "volume": 4.412768, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 42264.4, "high": 42396.72, "low": 41873.25, "close": 41945.49, "volume": 29.59611, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 41958.52, "high": 42171.19, "low": 41889.0, "close": 42040.9, "volume": 6.470915, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 42040.9, "high": 42433.02, "low": 42025.2, "close": 42433.02, "volume": 1.228943, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 42425.37, "high": 42499.99, "low": 42206.87, "close": 42215.53, "volume": 3.528554, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 42211.69, "high": 42396.9, "low": 42211.69, "close": 42289.88, "volume": 1.607012, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 42407.86, "high": 42407.86, "low": 42020.08, "close": 42032.23, "volume": 2.039282, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 42087.0, "high": 42173.71, "low": 41943.43, "close": 42102.33, "volume": 1.77224, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 42133.3, "high": 42137.27, "low": 41563.49, "close": 41722.35, "volume": 25.307666, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 41656.39, "high": 41836.51, "low": 41608.41, "close": 41724.79, "volume": 2.725561, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 41728.79, "high": 41958.53, "low": 41720.61, "close": 41905.12, "volume": 6.494, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 41906.14, "high": 41970.75, "low": 41851.69, "close": 41951.22, "volume": 2.088219, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 41975.96, "high": 42002.66, "low": 41800.28, "close": 41800.28, "volume": 1.629396, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 41761.41, "high": 42265.87, "low": 41730.9, "close": 42196.07, "volume": 9.498332, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 42194.24, "high": 42371.51, "low": 42126.6, "close": 42287.65, "volume": 7.006636, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 42329.27, "high": 42411.11, "low": 42010.71, "close": 42029.46, "volume": 9.721213, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 42010.71, "high": 42213.55, "low": 41960.0, "close": 42047.36, "volume": 7.427849, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 42086.07, "high": 42283.91, "low": 41931.61, "close": 42210.17, "volume": 3.448124, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 42224.78, "high": 42249.86, "low": 42107.85, "close": 42119.85, "volume": 2.931289, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 42094.89, "high": 42581.63, "low": 41972.59, "close": 42538.23, "volume": 9.649611, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 42556.4, "high": 42670.55, "low": 42392.0, "close": 42496.37, "volume": 9.183586, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 42465.6, "high": 42828.12, "low": 42465.6, "close": 42512.59, "volume": 10.305982, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 42498.31, "high": 42648.63, "low": 42369.21, "close": 42595.08, "volume": 7.285542, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 42575.99, "high": 42822.22, "low": 42551.79, "close": 42645.27, "volume": 5.398158, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 42639.04, "high": 42837.67, "low": 42524.24, "close": 42531.74, "volume": 22.277655, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 42581.27, "high": 42646.81, "low": 42211.34, "close": 42234.44, "volume": 12.270015, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 42205.55, "high": 42287.05, "low": 41812.57, "close": 42124.4, "volume": 16.679874, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 42130.63, "high": 42310.68, "low": 41992.24, "close": 42183.95, "volume": 9.424161, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 42175.75, "high": 42280.35, "low": 42121.18, "close": 42227.16, "volume": 5.078418, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 42266.22, "high": 42750.44, "low": 42241.24, "close": 42623.22, "volume": 15.860943, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 42663.92, "high": 42797.87, "low": 42541.22, "close": 42541.22, "volume": 3.032367, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 42558.44, "high": 42643.16, "low": 42446.68, "close": 42569.56, "volume": 11.649909, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 42581.5, "high": 43614.36, "low": 42534.25, "close": 43450.0, "volume": 57.054845, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 43475.0, "high": 43677.96, "low": 43381.12, "close": 43581.86, "volume": 12.705267, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 43581.86, "high": 43645.01, "low": 43508.47, "close": 43580.52, "volume": 2.226542, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 43580.49, "high": 43785.22, "low": 43465.76, "close": 43479.39, "volume": 10.523758, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 43500.0, "high": 43629.77, "low": 43395.94, "close": 43571.93, "volume": 1.43879, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 43557.03, "high": 43677.96, "low": 43540.9, "close": 43560.36, "volume": 7.381712, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 43566.43, "high": 43757.4, "low": 43532.63, "close": 43691.65, "volume": 2.853476, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 43691.65, "high": 44174.74, "low": 43628.94, "close": 43986.99, "volume": 28.880175, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 43998.92, "high": 44100.94, "low": 43848.26, "close": 44030.45, "volume": 6.230237, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 44070.13, "high": 44353.34, "low": 43990.57, "close": 44193.63, "volume": 14.208574, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 44324.85, "high": 44428.9, "low": 44107.04, "close": 44258.52, "volume": 6.749094, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 44235.77, "high": 44341.11, "low": 44135.35, "close": 44166.9, "volume": 8.251515, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 44218.79, "high": 44316.85, "low": 44032.87, "close": 44248.32, "volume": 2.818695, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 44230.52, "high": 44516.81, "low": 44205.35, "close": 44251.86, "volume": 11.962894, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 44267.62, "high": 44290.46, "low": 44096.18, "close": 44203.56, "volume": 7.88009, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 44207.12, "high": 44231.87, "low": 44032.87, "close": 44100.0, "volume": 5.955043, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 44134.46, "high": 44163.83, "low": 43856.82, "close": 43910.27, "volume": 7.515015, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 43932.96, "high": 44186.44, "low": 43881.5, "close": 44117.8, "volume": 1.46357, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 44124.34, "high": 44124.34, "low": 43964.95, "close": 43991.97, "volume": 2.349373, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 43991.97, "high": 44168.0, "low": 43991.3, "close": 44115.74, "volume": 3.114733, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 44126.66, "high": 44131.59, "low": 43949.41, "close": 43972.91, "volume": 3.159838, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 43972.91, "high": 44368.02, "low": 43972.91, "close": 44147.29, "volume": 3.506071, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 44177.14, "high": 44742.18, "low": 44113.14, "close": 44536.2, "volume": 15.8524, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 44561.6, "high": 44561.6, "low": 44134.86, "close": 44200.7, "volume": 5.300684, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 44200.7, "high": 44200.7, "low": 43955.44, "close": 43990.45, "volume": 8.102203, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 44001.08, "high": 44073.63, "low": 43898.98, "close": 44052.54, "volume": 5.577324, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 44085.56, "high": 44153.99, "low": 43960.01, "close": 43987.12, "volume": 2.216222, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 43982.0, "high": 43982.0, "low": 43685.51, "close": 43876.95, "volume": 12.637595, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 43894.63, "high": 44130.91, "low": 43894.63, "close": 44073.47, "volume": 2.280593, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 44062.48, "high": 44186.44, "low": 44035.34, "close": 44035.84, "volume": 1.466318, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 44080.69, "high": 44180.97, "low": 43943.18, "close": 44176.5, "volume": 1.144336, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 44173.23, "high": 44325.09, "low": 44149.84, "close": 44175.23, "volume": 1.947526, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 44181.64, "high": 44236.71, "low": 44012.36, "close": 44012.36, "volume": 2.171485, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 44019.19, "high": 44116.24, "low": 43889.01, "close": 44116.17, "volume": 1.707694, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 44133.11, "high": 44256.72, "low": 44116.54, "close": 44195.98, "volume": 4.713924, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 44171.48, "high": 44178.67, "low": 43970.23, "close": 43970.23, "volume": 1.162023, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 44030.0, "high": 44140.08, "low": 43530.01, "close": 43616.88, "volume": 12.971871, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 43608.56, "high": 43733.36, "low": 43318.04, "close": 43476.02, "volume": 17.758058, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 43487.08, "high": 43687.28, "low": 43455.09, "close": 43573.98, "volume": 1.626744, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 43593.06, "high": 43724.11, "low": 43363.64, "close": 43656.1, "volume": 6.582931, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 43678.46, "high": 43709.68, "low": 43550.74, "close": 43588.48, "volume": 2.949485, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 43570.92, "high": 43884.04, "low": 43558.16, "close": 43783.45, "volume": 3.017091, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 43891.39, "high": 44346.99, "low": 43690.21, "close": 44233.54, "volume": 23.893818, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 44235.13, "high": 44364.97, "low": 44068.83, "close": 44068.83, "volume": 5.710716, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 44097.78, "high": 44161.52, "low": 43898.98, "close": 44065.8, "volume": 3.205641, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 44068.79, "high": 44133.11, "low": 43958.57, "close": 44017.73, "volume": 0.799777, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 44017.73, "high": 44157.76, "low": 43848.26, "close": 43892.43, "volume": 1.776122, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 43865.89, "high": 44096.71, "low": 43829.36, "close": 44096.71, "volume": 3.059427, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 44066.25, "high": 44157.76, "low": 43994.3, "close": 43995.66, "volume": 1.77877, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 44000.01, "high": 44086.9, "low": 43835.33, "close": 43998.62, "volume": 2.589066, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 44001.0, "high": 44001.0, "low": 43585.86, "close": 43585.86, "volume": 6.420565, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 43580.84, "high": 43702.49, "low": 43358.78, "close": 43624.5, "volume": 8.976764, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 43603.42, "high": 43707.95, "low": 43529.44, "close": 43610.03, "volume": 0.592959, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 43604.93, "high": 43873.09, "low": 43599.48, "close": 43844.2, "volume": 1.576022, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 43804.9, "high": 43939.46, "low": 43735.5, "close": 43899.97, "volume": 0.989009, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 43930.56, "high": 44016.94, "low": 43333.59, "close": 43462.52, "volume": 11.909025, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 43479.75, "high": 43490.0, "low": 42925.9, "close": 43237.16, "volume": 21.611325, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 43202.65, "high": 43335.32, "low": 42947.22, "close": 43049.57, "volume": 1.736852, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 43029.74, "high": 43205.88, "low": 42980.94, "close": 43191.16, "volume": 2.106019, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 43189.39, "high": 43355.18, "low": 43165.04, "close": 43209.64, "volume": 2.180268, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 43225.63, "high": 43278.29, "low": 42163.31, "close": 42222.78, "volume": 57.736596, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 42229.93, "high": 42377.96, "low": 41846.2, "close": 41911.89, "volume": 21.388072, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 41899.09, "high": 42124.69, "low": 41700.59, "close": 41908.8, "volume": 19.305967, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 41906.52, "high": 42135.02, "low": 41648.29, "close": 41958.21, "volume": 32.481425, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 41988.39, "high": 41989.18, "low": 41609.78, "close": 41727.43, "volume": 17.117877, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 41730.31, "high": 41857.42, "low": 40750.0, "close": 41240.17, "volume": 78.674596, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 41262.71, "high": 41262.71, "low": 40948.47, "close": 41203.71, "volume": 5.258237, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 41163.35, "high": 41163.35, "low": 40854.0, "close": 40884.44, "volume": 4.117255, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 40881.86, "high": 40934.66, "low": 40071.06, "close": 40682.09, "volume": 45.591356, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 40748.12, "high": 40751.51, "low": 40387.43, "close": 40727.4, "volume": 9.058772, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 40701.34, "high": 40753.54, "low": 40453.2, "close": 40564.25, "volume": 2.77561, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 40481.43, "high": 40677.29, "low": 40302.01, "close": 40563.72, "volume": 2.697272, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 40600.0, "high": 40927.77, "low": 40375.7, "close": 40797.1, "volume": 11.927906, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 40842.35, "high": 40872.48, "low": 40659.54, "close": 40763.54, "volume": 4.78013, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 40767.53, "high": 40767.53, "low": 40600.0, "close": 40693.21, "volume": 1.246928, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 40731.65, "high": 40770.35, "low": 40500.0, "close": 40500.0, "volume": 4.137802, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 40523.68, "high": 40693.88, "low": 40523.68, "close": 40629.31, "volume": 1.571506, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 40629.31, "high": 40743.98, "low": 40587.02, "close": 40715.01, "volume": 2.707302, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 40710.2, "high": 40769.01, "low": 40575.67, "close": 40634.31, "volume": 3.577322, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 40669.88, "high": 40994.37, "low": 40669.88, "close": 40929.82, "volume": 10.55733, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 40876.97, "high": 40903.92, "low": 40774.8, "close": 40875.77, "volume": 1.443457, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 40882.56, "high": 40882.56, "low": 40709.51, "close": 40784.8, "volume": 2.33972, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 40781.55, "high": 40781.55, "low": 40100.0, "close": 40181.72, "volume": 12.578529, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 40198.0, "high": 40541.19, "low": 40092.31, "close": 40436.96, "volume": 14.505759, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 40444.68, "high": 40504.76, "low": 40200.0, "close": 40400.0, "volume": 6.924297, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 40408.13, "high": 40520.0, "low": 39638.63, "close": 40431.29, "volume": 53.471677, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 40500.0, "high": 40777.43, "low": 39658.25, "close": 39836.82, "volume": 44.013599, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 39836.82, "high": 40425.84, "low": 39454.86, "close": 39927.23, "volume": 69.832073, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 40009.07, "high": 40376.31, "low": 39923.55, "close": 40041.19, "volume": 15.796814, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 39951.32, "high": 40223.48, "low": 39793.34, "close": 40179.12, "volume": 4.077198, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 40165.84, "high": 40332.77, "low": 40044.86, "close": 40212.89, "volume": 3.371602, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 40229.52, "high": 40272.33, "low": 39935.98, "close": 40020.43, "volume": 3.659736, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 40057.96, "high": 40145.87, "low": 39900.0, "close": 39955.58, "volume": 1.171371, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 39929.07, "high": 40056.18, "low": 39743.73, "close": 39946.48, "volume": 5.609464, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 39962.83, "high": 40082.7, "low": 39923.78, "close": 40010.25, "volume": 0.173835, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 39983.62, "high": 40239.14, "low": 39981.33, "close": 40160.98, "volume": 3.265436, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 40195.96, "high": 40301.97, "low": 40057.52, "close": 40156.75, "volume": 2.391091, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 40161.66, "high": 40212.3, "low": 40100.0, "close": 40171.09, "volume": 1.246357, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 40193.47, "high": 40227.2, "low": 40074.68, "close": 40146.42, "volume": 0.985057, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 40146.79, "high": 40241.99, "low": 40094.07, "close": 40232.27, "volume": 4.280456, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 40222.43, "high": 40264.03, "low": 40157.97, "close": 40247.77, "volume": 2.222211, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 40241.12, "high": 40446.06, "low": 40235.16, "close": 40374.88, "volume": 3.598024, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 40374.88, "high": 40411.55, "low": 40261.26, "close": 40261.26, "volume": 0.193436, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 40280.27, "high": 40303.52, "low": 39959.65, "close": 40010.64, "volume": 2.611974, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 39943.67, "high": 40054.38, "low": 39897.31, "close": 39909.38, "volume": 2.02216, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 39955.62, "high": 39958.16, "low": 39777.49, "close": 39948.84, "volume": 2.075297, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 40000.0, "high": 40019.47, "low": 39668.35, "close": 39818.41, "volume": 9.69779, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 39846.52, "high": 39919.92, "low": 39700.0, "close": 39762.16, "volume": 0.769846, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 39727.03, "high": 40058.83, "low": 39650.23, "close": 40058.83, "volume": 1.688713, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 39996.98, "high": 39996.98, "low": 39784.19, "close": 39922.75, "volume": 0.956564, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 39864.57, "high": 40007.82, "low": 39811.92, "close": 39998.71, "volume": 1.994074, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 39986.86, "high": 40343.85, "low": 39861.08, "close": 39954.34, "volume": 7.839505, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 39917.22, "high": 40173.05, "low": 39900.82, "close": 40173.05, "volume": 1.302716, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 40139.16, "high": 40208.78, "low": 40068.91, "close": 40125.78, "volume": 1.585438, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 40122.04, "high": 40122.04, "low": 39914.31, "close": 39974.55, "volume": 0.629121, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 39967.81, "high": 40085.78, "low": 39954.33, "close": 40053.61, "volume": 0.951527, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 40065.88, "high": 40065.88, "low": 39806.06, "close": 39929.03, "volume": 1.075892, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 39936.39, "high": 40047.84, "low": 39874.09, "close": 40026.75, "volume": 0.44315, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 40012.2, "high": 40145.0, "low": 39975.86, "close": 40119.04, "volume": 1.080181, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 40099.81, "high": 40103.58, "low": 39886.61, "close": 39910.75, "volume": 1.664116, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 39898.52, "high": 40006.6, "low": 39830.48, "close": 40006.6, "volume": 0.836452, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 39990.0, "high": 40001.05, "low": 39848.18, "close": 39849.56, "volume": 0.755784, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 39823.27, "high": 39896.3, "low": 39715.77, "close": 39795.18, "volume": 3.809251, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 39820.43, "high": 39824.84, "low": 39476.51, "close": 39523.56, "volume": 15.549601, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 39577.46, "high": 39689.83, "low": 39285.71, "close": 39361.26, "volume": 15.730507, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 39358.19, "high": 39394.3, "low": 38714.83, "close": 38813.85, "volume": 50.374374, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 38789.61, "high": 38842.31, "low": 38583.79, "close": 38804.94, "volume": 8.610211, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 38786.18, "high": 38842.61, "low": 38104.58, "close": 38162.68, "volume": 21.094894, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 38128.93, "high": 38416.63, "low": 37988.68, "close": 38179.74, "volume": 13.844835, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 38216.41, "high": 38363.67, "low": 38132.43, "close": 38212.75, "volume": 3.795963, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 38174.86, "high": 38347.86, "low": 38141.47, "close": 38342.33, "volume": 0.050757, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 38342.33, "high": 38601.6, "low": 38195.38, "close": 38195.38, "volume": 3.953138, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 38239.68, "high": 38323.54, "low": 38189.63, "close": 38214.99, "volume": 1.709441, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 38204.37, "high": 38289.63, "low": 38037.54, "close": 38207.16, "volume": 3.438976, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 38244.62, "high": 38404.04, "low": 38205.21, "close": 38344.74, "volume": 1.204055, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 38313.29, "high": 38498.44, "low": 38271.53, "close": 38308.73, "volume": 1.496178, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 38280.23, "high": 38407.03, "low": 38258.52, "close": 38282.56, "volume": 3.33439, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 38273.96, "high": 38447.25, "low": 38179.79, "close": 38447.25, "volume": 4.868815, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 38395.79, "high": 38425.01, "low": 38353.25, "close": 38368.78, "volume": 0.289184, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 38404.22, "high": 38404.22, "low": 38259.32, "close": 38300.0, "volume": 0.252148, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 38329.72, "high": 38357.09, "low": 38051.08, "close": 38230.17, "volume": 6.941132, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 38240.83, "high": 38848.77, "low": 38240.83, "close": 38848.77, "volume": 13.374308, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 38848.77, "high": 38962.52, "low": 38339.8, "close": 38339.8, "volume": 4.992078, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 38427.93, "high": 38751.22, "low": 38200.0, "close": 38751.22, "volume": 5.990135, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 38744.23, "high": 39386.8, "low": 38566.26, "close": 39121.93, "volume": 25.34438, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 39116.54, "high": 39226.85, "low": 39038.88, "close": 39118.24, "volume": 7.078222, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 39129.18, "high": 39243.03, "low": 38822.59, "close": 38937.86, "volume": 7.75075, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 38918.36, "high": 39373.73, "low": 38918.36, "close": 39300.01, "volume": 14.405945, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 39272.7, "high": 39477.48, "low": 39202.38, "close": 39238.29, "volume": 9.630753, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 39204.27, "high": 39266.19, "low": 39154.43, "close": 39205.3, "volume": 3.610803, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 39168.43, "high": 39309.27, "low": 39080.2, "close": 39278.87, "volume": 8.025953, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 39287.71, "high": 39356.38, "low": 39014.96, "close": 39014.96, "volume": 3.651039, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 39011.59, "high": 39096.33, "low": 38876.69, "close": 38907.32, "volume": 4.557544, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 38923.82, "high": 38977.9, "low": 38229.92, "close": 38282.68, "volume": 11.487145, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 38281.27, "high": 38415.47, "low": 37357.89, "close": 37581.8, "volume": 34.643374, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 37545.91, "high": 37765.16, "low": 37410.57, "close": 37524.13, "volume": 15.088029, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 37539.64, "high": 37696.39, "low": 37205.15, "close": 37556.52, "volume": 23.089818, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 37532.47, "high": 38852.07, "low": 37493.15, "close": 38717.81, "volume": 60.065781, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 38700.0, "high": 39279.94, "low": 38645.09, "close": 38925.11, "volume": 36.707526, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 38887.75, "high": 38897.36, "low": 38672.13, "close": 38700.13, "volume": 8.892995, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 38746.25, "high": 38814.82, "low": 38479.49, "close": 38513.35, "volume": 8.66523, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 38608.32, "high": 38683.68, "low": 37551.86, "close": 37746.13, "volume": 44.943761, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 37731.39, "high": 38315.67, "low": 37569.22, "close": 38132.73, "volume": 53.859922, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 38122.64, "high": 38435.21, "low": 37945.8, "close": 38233.01, "volume": 9.815422, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 38233.01, "high": 38347.86, "low": 36968.13, "close": 37028.23, "volume": 41.762973, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 36999.45, "high": 37773.26, "low": 36811.44, "close": 37582.68, "volume": 22.841992, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 37559.23, "high": 37673.71, "low": 36850.0, "close": 37027.25, "volume": 38.010671, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 37035.04, "high": 37328.67, "low": 36855.45, "close": 37210.41, "volume": 12.310971, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 37233.4, "high": 37445.47, "low": 36879.8, "close": 37248.95, "volume": 11.172237, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 37234.52, "high": 37234.52, "low": 36876.85, "close": 36995.56, "volume": 10.240625, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 37018.39, "high": 37018.39, "low": 36353.07, "close": 36585.11, "volume": 39.64826, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 36600.0, "high": 36783.65, "low": 36529.89, "close": 36590.05, "volume": 15.356358, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 36639.65, "high": 37235.57, "low": 36572.38, "close": 36711.01, "volume": 12.824875, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 36707.02, "high": 36987.56, "low": 36616.38, "close": 36850.67, "volume": 11.53617, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 36920.44, "high": 36973.58, "low": 36554.01, "close": 36771.18, "volume": 10.139793, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 36774.08, "high": 37166.39, "low": 36736.57, "close": 37166.39, "volume": 6.703919, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 37095.39, "high": 37306.87, "low": 37015.16, "close": 37144.56, "volume": 5.411153, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 37155.27, "high": 37864.01, "low": 37094.9, "close": 37715.47, "volume": 19.153968, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 37671.18, "high": 37759.02, "low": 37449.44, "close": 37681.59, "volume": 7.540936, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 37469.95, "high": 37767.52, "low": 37274.78, "close": 37594.63, "volume": 11.699586, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 37653.86, "high": 37957.13, "low": 37335.49, "close": 37885.75, "volume": 8.713511, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 37848.52, "high": 38300.0, "low": 37421.05, "close": 38125.6, "volume": 30.769304, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 38141.12, "high": 38233.89, "low": 37693.28, "close": 37736.53, "volume": 16.548973, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 37773.7, "high": 37875.37, "low": 37491.65, "close": 37632.5, "volume": 15.058628, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 37749.0, "high": 37824.0, "low": 37394.74, "close": 37644.94, "volume": 5.036581, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 37601.44, "high": 37992.7, "low": 37549.95, "close": 37682.04, "volume": 13.469593, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 37671.87, "high": 38167.63, "low": 37611.08, "close": 38064.55, "volume": 19.119795, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 38092.68, "high": 38274.55, "low": 37798.52, "close": 37934.17, "volume": 7.44631, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 37926.76, "high": 38048.13, "low": 37851.14, "close": 37859.29, "volume": 1.410758, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 37865.95, "high": 37968.47, "low": 37768.06, "close": 37872.78, "volume": 8.503495, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 37892.59, "high": 38414.17, "low": 37892.59, "close": 38211.48, "volume": 13.338747, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 38239.0, "high": 38345.78, "low": 38051.08, "close": 38137.36, "volume": 6.810392, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 38101.48, "high": 38133.06, "low": 37911.07, "close": 38063.79, "volume": 3.50695, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 38062.79, "high": 38196.74, "low": 37542.26, "close": 37693.66, "volume": 8.609378, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 37699.11, "high": 37798.28, "low": 37611.96, "close": 37688.4, "volume": 3.900495, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 37767.99, "high": 38067.36, "low": 37767.99, "close": 38018.94, "volume": 3.554496, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 38018.94, "high": 38112.79, "low": 37836.1, "close": 38003.12, "volume": 1.888655, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 37986.32, "high": 38143.76, "low": 37909.75, "close": 37981.41, "volume": 1.299852, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 38050.09, "high": 38209.25, "low": 38032.24, "close": 38150.24, "volume": 5.73594, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 38149.68, "high": 38789.05, "low": 38094.73, "close": 38656.98, "volume": 22.018481, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 38644.14, "high": 38982.97, "low": 38644.14, "close": 38899.71, "volume": 10.620284, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 38890.52, "high": 38946.54, "low": 38768.38, "close": 38875.44, "volume": 7.641849, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 38839.33, "high": 39117.22, "low": 38747.47, "close": 38767.54, "volume": 15.850903, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 38810.94, "high": 39093.64, "low": 38768.32, "close": 39027.77, "volume": 7.348471, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 39004.52, "high": 39237.59, "low": 38905.22, "close": 38956.43, "volume": 8.951859, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 38955.71, "high": 38999.73, "low": 38639.1, "close": 38639.1, "volume": 5.20221, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 38631.88, "high": 38675.93, "low": 38457.4, "close": 38485.3, "volume": 7.006843, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 38523.71, "high": 38721.14, "low": 38357.64, "close": 38660.07, "volume": 8.999184, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 38656.92, "high": 38769.4, "low": 38035.6, "close": 38061.25, "volume": 14.014403, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 38078.58, "high": 38099.16, "low": 37726.58, "close": 37778.01, "volume": 4.509839, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 37752.94, "high": 37859.1, "low": 37539.54, "close": 37610.13, "volume": 3.346155, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 37613.1, "high": 37725.68, "low": 37398.95, "close": 37665.65, "volume": 4.899155, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 37680.41, "high": 37798.35, "low": 37428.55, "close": 37568.87, "volume": 2.993244, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 37500.0, "high": 37658.25, "low": 37142.85, "close": 37645.19, "volume": 8.26289, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 37645.19, "high": 37707.23, "low": 37062.43, "close": 37202.52, "volume": 17.603828, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 37225.4, "high": 37398.4, "low": 36716.27, "close": 36777.05, "volume": 13.40893, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 36751.05, "high": 37071.73, "low": 36648.71, "close": 36953.85, "volume": 4.745472, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 36959.35, "high": 37020.82, "low": 35787.44, "close": 35894.92, "volume": 35.977011, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 35890.57, "high": 35924.8, "low": 34751.09, "close": 34934.0, "volume": 80.325869, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 34929.23, "high": 35194.78, "low": 34538.51, "close": 35073.82, "volume": 49.915577, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 35087.08, "high": 35096.77, "low": 34316.84, "close": 34658.83, "volume": 30.883701, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 34688.5, "high": 35077.99, "low": 34621.92, "close": 34887.3, "volume": 19.070549, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 34889.37, "high": 35486.77, "low": 34394.58, "close": 35297.88, "volume": 30.968921, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 35298.39, "high": 35868.16, "low": 35184.83, "close": 35539.72, "volume": 43.237554, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 35533.0, "high": 35781.99, "low": 35300.0, "close": 35348.21, "volume": 14.321891, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 35367.81, "high": 35486.77, "low": 34835.23, "close": 35220.45, "volume": 19.888938, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 35199.86, "high": 35575.63, "low": 34896.31, "close": 35442.05, "volume": 17.112093, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 35442.72, "high": 35448.5, "low": 35069.35, "close": 35227.86, "volume": 12.032676, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 35267.96, "high": 35681.95, "low": 35115.0, "close": 35474.03, "volume": 8.64201, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 35504.24, "high": 35898.62, "low": 35207.21, "close": 35642.98, "volume": 31.276527, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 35644.05, "high": 36116.99, "low": 35415.08, "close": 35905.49, "volume": 28.126436, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 35905.49, "high": 36309.07, "low": 35870.04, "close": 36189.5, "volume": 18.077217, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 36148.31, "high": 36148.31, "low": 35768.56, "close": 35860.13, "volume": 10.463129, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 35855.83, "high": 36781.14, "low": 35815.31, "close": 36398.84, "volume": 40.189272, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 36389.58, "high": 37357.09, "low": 36262.62, "close": 37338.42, "volume": 55.216504, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 37305.42, "high": 39788.79, "low": 37285.88, "close": 38411.59, "volume": 181.577331, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 38405.5, "high": 38655.12, "low": 38189.63, "close": 38394.27, "volume": 20.114466, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 38371.54, "high": 38470.74, "low": 37754.54, "close": 37876.6, "volume": 14.852157, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 37878.3, "high": 38380.73, "low": 37878.3, "close": 38297.1, "volume": 8.392538, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 38330.65, "high": 38769.4, "low": 38227.28, "close": 38227.28, "volume": 9.498976, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 38202.96, "high": 38912.23, "low": 38152.88, "close": 38563.76, "volume": 10.044389, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 38566.25, "high": 38812.02, "low": 38496.16, "close": 38812.02, "volume": 6.086166, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 38770.22, "high": 39011.09, "low": 38519.63, "close": 38918.67, "volume": 7.100007, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 38926.53, "high": 38926.53, "low": 38656.29, "close": 38795.42, "volume": 2.553194, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 38732.96, "high": 38779.91, "low": 38311.37, "close": 38426.32, "volume": 4.499932, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 38426.32, "high": 38756.35, "low": 38389.83, "close": 38693.65, "volume": 4.364988, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 38720.69, "high": 38812.02, "low": 38378.75, "close": 38475.18, "volume": 6.065181, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 38417.61, "high": 38500.93, "low": 38171.81, "close": 38390.1, "volume": 5.731438, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 38332.61, "high": 38748.36, "low": 38013.13, "close": 38711.63, "volume": 10.084823, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 38732.86, "high": 38769.4, "low": 38480.11, "close": 38547.4, "volume": 12.152538, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 38589.73, "high": 38874.23, "low": 38353.49, "close": 38766.72, "volume": 9.889685, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 38812.02, "high": 39492.89, "low": 38742.17, "close": 39331.29, "volume": 26.415689, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 39363.98, "high": 39678.96, "low": 39239.95, "close": 39349.69, "volume": 21.421734, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 39326.81, "high": 39456.95, "low": 38947.95, "close": 38960.64, "volume": 17.35089, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 39026.7, "high": 39575.87, "low": 38713.48, "close": 39428.17, "volume": 24.353043, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 39431.54, "high": 39587.24, "low": 39199.75, "close": 39386.83, "volume": 25.373199, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 39401.37, "high": 39401.37, "low": 38885.36, "close": 39000.0, "volume": 4.712459, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 38989.6, "high": 39035.76, "low": 38558.26, "close": 38633.64, "volume": 10.223854, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 38657.06, "high": 38949.19, "low": 38546.01, "close": 38698.19, "volume": 7.033706, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 38639.68, "high": 39252.1, "low": 38639.68, "close": 39110.89, "volume": 13.661087, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 39095.28, "high": 39214.45, "low": 38947.95, "close": 38971.22, "volume": 1.592146, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 38965.02, "high": 39480.53, "low": 38864.76, "close": 39440.24, "volume": 4.809818, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 39428.08, "high": 39591.3, "low": 39139.84, "close": 39221.12, "volume": 10.689368, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 39201.13, "high": 40283.92, "low": 39090.9, "close": 39758.3, "volume": 35.960948, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 39763.56, "high": 39812.86, "low": 39571.98, "close": 39698.93, "volume": 6.68126, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 39721.2, "high": 39721.2, "low": 39475.0, "close": 39562.81, "volume": 6.875728, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 39567.54, "high": 39610.6, "low": 39278.11, "close": 39420.81, "volume": 3.802895, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 39444.44, "high": 39482.89, "low": 39275.21, "close": 39356.09, "volume": 2.737439, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 39366.12, "high": 39388.17, "low": 38969.92, "close": 39006.64, "volume": 4.054745, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 39006.91, "high": 39209.43, "low": 39006.91, "close": 39141.11, "volume": 1.197398, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 39133.27, "high": 39197.71, "low": 38972.62, "close": 39168.24, "volume": 2.053463, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 39189.65, "high": 39543.76, "low": 38670.68, "close": 38754.12, "volume": 6.650269, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 38746.12, "high": 38912.23, "low": 38586.13, "close": 38732.47, "volume": 3.530731, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 38802.04, "high": 39057.23, "low": 38786.66, "close": 38986.34, "volume": 4.326237, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 39025.46, "high": 39161.44, "low": 38796.88, "close": 38925.32, "volume": 2.50236, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 38961.65, "high": 39030.26, "low": 38783.56, "close": 38981.89, "volume": 0.416712, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 39011.75, "high": 39233.15, "low": 38919.64, "close": 39090.65, "volume": 7.230978, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 39111.11, "high": 39402.65, "low": 38947.95, "close": 39222.22, "volume": 7.833437, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 39181.53, "high": 39360.05, "low": 39158.31, "close": 39207.55, "volume": 3.496935, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 39205.59, "high": 39315.38, "low": 39047.46, "close": 39150.33, "volume": 4.325753, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 39142.58, "high": 39303.91, "low": 39111.11, "close": 39264.41, "volume": 3.233525, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 39250.76, "high": 39250.76, "low": 38834.99, "close": 39079.58, "volume": 5.49216, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 39111.11, "high": 39434.34, "low": 39111.11, "close": 39252.89, "volume": 5.03455, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 39276.47, "high": 39442.15, "low": 39230.78, "close": 39333.33, "volume": 6.240675, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 39326.72, "high": 39677.71, "low": 39283.95, "close": 39442.7, "volume": 10.221998, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 39456.95, "high": 39456.95, "low": 39067.0, "close": 39146.56, "volume": 4.175661, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 39112.07, "high": 39157.86, "low": 38932.09, "close": 39111.11, "volume": 4.895908, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 39129.2, "high": 39247.49, "low": 38726.47, "close": 38888.88, "volume": 2.749554, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 38790.53, "high": 38795.23, "low": 38229.6, "close": 38229.6, "volume": 8.19923, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 38225.0, "high": 38570.78, "low": 38198.13, "close": 38543.12, "volume": 8.375798, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 38576.22, "high": 38693.27, "low": 38572.92, "close": 38595.6, "volume": 2.448898, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 38607.62, "high": 38640.23, "low": 38466.43, "close": 38558.89, "volume": 15.986849, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 38529.77, "high": 38748.59, "low": 38465.66, "close": 38598.9, "volume": 1.658711, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 38631.74, "high": 38861.33, "low": 38631.74, "close": 38774.07, "volume": 2.04686, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 38777.11, "high": 38848.12, "low": 38750.88, "close": 38802.45, "volume": 0.265759, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 38793.58, "high": 38875.13, "low": 38631.4, "close": 38806.33, "volume": 0.50115, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 38827.39, "high": 39125.33, "low": 38754.65, "close": 39079.47, "volume": 4.373436, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 39063.24, "high": 39444.44, "low": 39000.0, "close": 39329.22, "volume": 5.247529, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 39348.26, "high": 39543.76, "low": 39238.99, "close": 39500.34, "volume": 3.325174, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 39535.85, "high": 39850.71, "low": 39378.27, "close": 39750.0, "volume": 19.145549, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 39730.54, "high": 39800.0, "low": 38575.26, "close": 39042.8, "volume": 23.121585, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 39086.82, "high": 39176.54, "low": 38674.0, "close": 38814.97, "volume": 4.892401, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 38763.83, "high": 39416.15, "low": 38763.83, "close": 39333.64, "volume": 6.125497, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 39322.35, "high": 39444.44, "low": 38962.61, "close": 39093.33, "volume": 5.799512, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 39093.33, "high": 39133.7, "low": 38947.95, "close": 38979.12, "volume": 0.903419, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 38973.74, "high": 39146.62, "low": 38812.48, "close": 38896.14, "volume": 2.513709, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 38903.36, "high": 38970.61, "low": 37524.69, "close": 37651.44, "volume": 39.191677, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 37603.4, "high": 38288.57, "low": 37373.73, "close": 37918.43, "volume": 43.325156, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 37949.46, "high": 38025.6, "low": 36999.09, "close": 37407.32, "volume": 41.010876, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 37402.6, "high": 37880.65, "low": 37357.89, "close": 37833.33, "volume": 7.184284, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 37777.77, "high": 37790.11, "low": 37368.26, "close": 37691.03, "volume": 33.707324, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 37690.35, "high": 37783.45, "low": 37442.99, "close": 37608.61, "volume": 21.466611, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 37602.79, "high": 38378.82, "low": 37602.79, "close": 37973.91, "volume": 25.109637, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 38000.81, "high": 38087.31, "low": 37571.2, "close": 37760.95, "volume": 21.246758, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 37774.57, "high": 37877.24, "low": 37659.77, "close": 37777.77, "volume": 15.952533, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 37811.01, "high": 38040.23, "low": 37746.72, "close": 37836.87, "volume": 2.15054, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 37790.53, "high": 38011.11, "low": 37760.99, "close": 37833.09, "volume": 5.870453, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 37863.0, "high": 38112.79, "low": 37490.9, "close": 37984.9, "volume": 4.884941, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 37961.13, "high": 38461.43, "low": 37914.7, "close": 38262.64, "volume": 13.234493, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 38335.16, "high": 38662.87, "low": 38180.7, "close": 38322.88, "volume": 4.168658, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 38309.22, "high": 38566.21, "low": 38107.7, "close": 38107.7, "volume": 3.171388, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 38107.7, "high": 38449.06, "low": 38100.82, "close": 38360.39, "volume": 2.397525, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 38414.49, "high": 38480.0, "low": 38132.27, "close": 38328.38, "volume": 0.991962, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 38349.77, "high": 38632.41, "low": 38163.75, "close": 38211.69, "volume": 13.37685, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 38279.78, "high": 38346.82, "low": 37949.26, "close": 38024.47, "volume": 5.362459, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 38024.26, "high": 39873.45, "low": 38023.34, "close": 39813.07, "volume": 58.6929, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 39801.99, "high": 40900.0, "low": 39607.66, "close": 40816.22, "volume": 61.725399, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 40831.61, "high": 41319.78, "low": 40711.07, "close": 40995.17, "volume": 75.438419, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 40988.91, "high": 41413.62, "low": 40739.85, "close": 41411.42, "volume": 36.182636, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 41424.71, "high": 41459.91, "low": 41042.31, "close": 41200.0, "volume": 12.473688, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 41151.06, "high": 41390.7, "low": 41020.01, "close": 41361.82, "volume": 6.92936, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 41336.26, "high": 41937.77, "low": 41258.6, "close": 41908.11, "volume": 19.03867, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 41914.98, "high": 41914.98, "low": 41518.77, "close": 41646.32, "volume": 13.976094, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 41666.66, "high": 44209.56, "low": 41638.98, "close": 43033.13, "volume": 135.992268, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 43018.89, "high": 43335.83, "low": 42863.66, "close": 43170.95, "volume": 26.105305, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 43193.64, "high": 43744.92, "low": 43159.87, "close": 43580.86, "volume": 16.678146, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 43550.0, "high": 43611.22, "low": 43233.25, "close": 43248.44, "volume": 8.270245, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 43267.21, "high": 43286.76, "low": 42995.16, "close": 43177.08, "volume": 6.771137, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 43102.16, "high": 43177.08, "low": 42844.8, "close": 43127.59, "volume": 4.030141, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 43113.82, "high": 43405.41, "low": 43080.17, "close": 43353.84, "volume": 4.716911, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 43358.13, "high": 43381.8, "low": 43151.92, "close": 43240.62, "volume": 2.674665, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 43193.23, "high": 43478.57, "low": 43050.0, "close": 43449.18, "volume": 6.747063, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 43431.73, "high": 43575.21, "low": 43295.17, "close": 43499.99, "volume": 4.586845, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 43500.0, "high": 43710.37, "low": 43326.71, "close": 43502.43, "volume": 5.382034, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 43499.99, "high": 43499.99, "low": 43148.98, "close": 43213.91, "volume": 1.95532, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 43265.62, "high": 43583.19, "low": 42846.47, "close": 43556.38, "volume": 10.81117, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 43587.64, "high": 43856.57, "low": 43375.13, "close": 43586.76, "volume": 15.429861, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 43589.38, "high": 44691.6, "low": 43587.13, "close": 44603.16, "volume": 29.412282, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 44623.02, "high": 44950.0, "low": 44420.77, "close": 44420.77, "volume": 25.753733, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 44412.17, "high": 44670.84, "low": 43733.85, "close": 43818.18, "volume": 17.835452, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 43879.71, "high": 44057.86, "low": 43345.32, "close": 43657.89, "volume": 15.653756, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 43623.46, "high": 44084.19, "low": 43233.25, "close": 43400.0, "volume": 23.470525, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 43401.57, "high": 43844.21, "low": 43264.23, "close": 43657.3, "volume": 8.724649, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 43638.77, "high": 43880.39, "low": 43446.24, "close": 43805.72, "volume": 3.056169, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 43805.72, "high": 44061.75, "low": 43674.75, "close": 43726.24, "volume": 6.693456, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 43738.66, "high": 44100.94, "low": 43726.24, "close": 44075.14, "volume": 8.962232, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 44100.0, "high": 44253.07, "low": 43745.67, "close": 43882.25, "volume": 10.067107, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 43881.04, "high": 44220.02, "low": 43788.99, "close": 44145.15, "volume": 1.181931, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 44133.3, "high": 44509.08, "low": 44071.64, "close": 44396.56, "volume": 3.455553, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 44400.0, "high": 44743.66, "low": 43925.0, "close": 44296.43, "volume": 19.852647, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 44292.24, "high": 44379.55, "low": 43828.13, "close": 44032.52, "volume": 6.125244, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 43996.15, "high": 44282.14, "low": 43900.0, "close": 44224.5, "volume": 3.164673, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 44214.66, "high": 44545.79, "low": 44084.81, "close": 44326.42, "volume": 22.780934, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 44364.66, "high": 44543.5, "low": 44158.92, "close": 44225.37, "volume": 6.355388, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 44311.08, "high": 44360.96, "low": 44091.65, "close": 44271.3, "volume": 12.482421, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 44242.61, "high": 44370.6, "low": 43884.74, "close": 43932.3, "volume": 2.576703, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 43959.71, "high": 43974.94, "low": 43644.21, "close": 43963.53, "volume": 11.231422, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 43974.23, "high": 44282.14, "low": 43751.06, "close": 43851.17, "volume": 3.620254, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 43811.35, "high": 44157.76, "low": 43784.78, "close": 43903.44, "volume": 3.462432, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 43923.51, "high": 44337.66, "low": 43864.15, "close": 44109.04, "volume": 3.901663, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 44129.84, "high": 44233.51, "low": 44000.02, "close": 44087.59, "volume": 1.600746, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 44059.12, "high": 44337.66, "low": 43779.27, "close": 43951.7, "volume": 4.294002, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 43951.7, "high": 44016.02, "low": 43343.96, "close": 43562.92, "volume": 4.164463, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 43501.14, "high": 44843.84, "low": 43492.66, "close": 44841.57, "volume": 21.462099, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 44843.84, "high": 45300.0, "low": 43856.22, "close": 44169.02, "volume": 80.590671, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 44104.52, "high": 44487.33, "low": 43967.14, "close": 44291.5, "volume": 13.049899, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 44208.72, "high": 44428.34, "low": 43731.37, "close": 43778.87, "volume": 15.827394, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 43840.13, "high": 43933.96, "low": 43549.78, "close": 43583.56, "volume": 24.541456, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 43604.23, "high": 43800.0, "low": 43435.86, "close": 43700.0, "volume": 2.972303, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 43717.23, "high": 43902.76, "low": 43696.83, "close": 43766.56, "volume": 14.575022, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 43778.02, "high": 44088.61, "low": 43744.13, "close": 44079.9, "volume": 3.497371, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 44100.94, "high": 44357.14, "low": 43885.09, "close": 44087.76, "volume": 6.02462, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 44054.44, "high": 44186.44, "low": 43850.0, "close": 43925.39, "volume": 1.5175, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 43848.26, "high": 44044.28, "low": 43677.96, "close": 44044.28, "volume": 1.86158, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 43988.97, "high": 44035.37, "low": 43710.22, "close": 43846.4, "volume": 12.82249, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 43828.46, "high": 43836.67, "low": 43551.73, "close": 43790.64, "volume": 9.173199, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 43760.38, "high": 43847.45, "low": 43225.5, "close": 43330.34, "volume": 3.577923, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 43331.24, "high": 43470.9, "low": 43264.23, "close": 43434.44, "volume": 9.927562, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 43427.91, "high": 43484.54, "low": 43293.01, "close": 43376.14, "volume": 3.381982, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 43343.56, "high": 43461.24, "low": 42931.27, "close": 43460.48, "volume": 6.863555, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 43425.78, "high": 43679.27, "low": 43354.35, "close": 43354.35, "volume": 4.318446, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 43495.38, "high": 43617.61, "low": 43271.26, "close": 43447.2, "volume": 0.943361, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 43462.65, "high": 43462.65, "low": 43101.81, "close": 43128.09, "volume": 1.681564, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 43178.95, "high": 43478.57, "low": 43071.44, "close": 43381.66, "volume": 4.734295, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 43357.12, "high": 43600.57, "low": 43304.2, "close": 43380.0, "volume": 3.116884, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 43375.98, "high": 43785.24, "low": 43322.86, "close": 43546.22, "volume": 2.103363, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 43586.39, "high": 44000.0, "low": 43481.07, "close": 43943.18, "volume": 4.850987, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 44003.67, "high": 44085.03, "low": 43354.35, "close": 43450.21, "volume": 3.03748, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 43421.31, "high": 43515.06, "low": 42356.14, "close": 42525.09, "volume": 22.798808, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 42525.09, "high": 42734.58, "low": 42279.88, "close": 42422.88, "volume": 12.373662, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 42438.78, "high": 42570.29, "low": 42065.84, "close": 42430.92, "volume": 4.572691, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 42367.39, "high": 42517.79, "low": 42191.22, "close": 42278.5, "volume": 10.070275, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 42237.98, "high": 42404.82, "low": 42060.47, "close": 42208.72, "volume": 2.113179, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 42182.57, "high": 42243.69, "low": 41838.38, "close": 41984.24, "volume": 8.333406, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 42035.69, "high": 42127.76, "low": 41823.29, "close": 42071.72, "volume": 3.460523, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 42127.76, "high": 42702.56, "low": 42127.76, "close": 42483.34, "volume": 5.440936, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 42478.58, "high": 42620.14, "low": 42399.44, "close": 42466.67, "volume": 0.345321, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 42476.78, "high": 42504.22, "low": 41517.35, "close": 41546.59, "volume": 7.527004, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 41580.19, "high": 41673.99, "low": 41022.02, "close": 41504.65, "volume": 16.098313, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 41483.48, "high": 41540.52, "low": 41353.02, "close": 41417.69, "volume": 2.017811, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 41450.29, "high": 41483.93, "low": 41234.07, "close": 41439.36, "volume": 1.694994, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 41437.91, "high": 41438.9, "low": 41120.67, "close": 41383.21, "volume": 7.191233, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 41370.23, "high": 41436.25, "low": 41302.72, "close": 41368.79, "volume": 1.267472, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 41388.72, "high": 41494.23, "low": 41270.56, "close": 41379.18, "volume": 0.261829, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 41431.3, "high": 41465.7, "low": 41293.45, "close": 41388.33, "volume": 1.111537, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 41465.43, "high": 41758.07, "low": 40876.28, "close": 41593.83, "volume": 22.850793, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 41594.15, "high": 41838.38, "low": 41335.54, "close": 41500.14, "volume": 4.65498, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 41535.57, "high": 41766.7, "low": 41525.92, "close": 41662.97, "volume": 1.772773, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 41694.15, "high": 41892.64, "low": 41605.99, "close": 41651.8, "volume": 2.246611, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 41698.35, "high": 41760.56, "low": 41352.62, "close": 41495.34, "volume": 3.455562, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 41493.35, "high": 41820.01, "low": 41248.45, "close": 41273.26, "volume": 4.54071, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 41332.44, "high": 41517.37, "low": 40658.28, "close": 41120.66, "volume": 13.147384, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 41133.08, "high": 41230.39, "low": 40547.56, "close": 40703.03, "volume": 11.57729, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 40682.63, "high": 40819.49, "low": 40426.31, "close": 40767.24, "volume": 5.499851, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 40706.71, "high": 40968.12, "low": 40682.2, "close": 40835.28, "volume": 5.313488, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 40860.37, "high": 40914.61, "low": 40585.35, "close": 40585.35, "volume": 2.934963, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 40585.64, "high": 40585.64, "low": 39670.36, "close": 39749.54, "volume": 11.978894, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 39762.13, "high": 39865.88, "low": 39025.28, "close": 39483.11, "volume": 15.788834, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 39469.38, "high": 39626.57, "low": 39217.26, "close": 39391.56, "volume": 2.988993, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 39343.61, "high": 39413.02, "low": 38565.08, "close": 39039.72, "volume": 7.12031, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 39049.65, "high": 39250.15, "low": 38843.38, "close": 39123.41, "volume": 5.745527, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 39128.91, "high": 39186.12, "low": 38737.06, "close": 38755.55, "volume": 4.69772, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 38736.78, "high": 39070.55, "low": 38586.13, "close": 38947.54, "volume": 4.436679, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 38973.61, "high": 39057.17, "low": 38847.33, "close": 38914.26, "volume": 7.032168, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 38853.99, "high": 39103.22, "low": 38853.99, "close": 39049.38, "volume": 0.845327, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 39095.24, "high": 39095.24, "low": 38726.47, "close": 38852.81, "volume": 2.767629, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 38824.07, "high": 38980.94, "low": 38824.07, "close": 38958.03, "volume": 0.391582, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 39009.73, "high": 39098.66, "low": 38942.29, "close": 38982.72, "volume": 17.467259, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 39002.22, "high": 39144.67, "low": 38955.61, "close": 39050.31, "volume": 4.602791, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 39033.58, "high": 39238.55, "low": 38981.4, "close": 39111.2, "volume": 1.302047, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 39096.17, "high": 39104.93, "low": 38990.0, "close": 38999.75, "volume": 0.590513, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 39053.82, "high": 39165.86, "low": 38801.94, "close": 39140.39, "volume": 2.613719, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 39147.13, "high": 39279.94, "low": 39074.1, "close": 39091.18, "volume": 4.138775, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 39118.73, "high": 39369.07, "low": 39053.37, "close": 39103.16, "volume": 4.099827, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 39077.3, "high": 39082.41, "low": 38911.12, "close": 39015.74, "volume": 3.793678, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 39024.83, "high": 39150.0, "low": 38946.52, "close": 39111.93, "volume": 2.216588, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 39110.56, "high": 39193.69, "low": 39075.21, "close": 39193.69, "volume": 0.714211, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 39176.04, "high": 39597.29, "low": 39150.67, "close": 39304.07, "volume": 2.226534, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 39359.17, "high": 39562.58, "low": 39359.17, "close": 39438.45, "volume": 1.667675, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 39438.45, "high": 39438.45, "low": 39270.18, "close": 39392.54, "volume": 1.903088, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 39425.2, "high": 39457.67, "low": 39360.0, "close": 39450.21, "volume": 0.577002, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 39434.0, "high": 39576.6, "low": 39406.08, "close": 39477.68, "volume": 3.268279, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 39391.02, "high": 39529.1, "low": 39353.29, "close": 39396.96, "volume": 1.677954, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 39410.33, "high": 39469.38, "low": 39304.07, "close": 39469.38, "volume": 1.641274, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 39469.38, "high": 39469.38, "low": 39311.36, "close": 39405.13, "volume": 1.798366, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 39381.39, "high": 39678.96, "low": 39353.13, "close": 39661.91, "volume": 4.05752, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 39610.0, "high": 39616.85, "low": 39429.99, "close": 39454.43, "volume": 0.47815, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 39424.06, "high": 39504.66, "low": 39375.77, "close": 39499.71, "volume": 0.894385, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 39532.25, "high": 39550.93, "low": 39283.87, "close": 39320.5, "volume": 1.041998, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 39280.19, "high": 39577.7, "low": 38831.41, "close": 39441.63, "volume": 10.69417, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 39568.81, "high": 39651.25, "low": 39427.78, "close": 39495.64, "volume": 1.41333, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 39489.77, "high": 39594.34, "low": 39320.67, "close": 39445.4, "volume": 0.465384, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 39502.48, "high": 39504.45, "low": 39266.75, "close": 39378.54, "volume": 0.760496, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 39353.46, "high": 39392.67, "low": 39115.84, "close": 39158.01, "volume": 0.915948, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 39114.35, "high": 39182.67, "low": 38634.75, "close": 38705.13, "volume": 3.025713, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 38710.46, "high": 38725.14, "low": 38163.75, "close": 38259.0, "volume": 16.264357, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 38192.21, "high": 38369.3, "low": 38109.24, "close": 38341.68, "volume": 3.033342, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 38319.82, "high": 38671.24, "low": 38296.23, "close": 38505.06, "volume": 1.378804, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 38519.09, "high": 39048.45, "low": 38515.25, "close": 38912.43, "volume": 1.809157, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 38819.04, "high": 38952.74, "low": 38695.08, "close": 38801.66, "volume": 1.400464, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 38795.89, "high": 38933.06, "low": 38630.64, "close": 38881.81, "volume": 10.447649, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 38814.8, "high": 39356.38, "low": 38759.93, "close": 39215.17, "volume": 11.959772, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 39225.13, "high": 39225.13, "low": 38934.34, "close": 38976.99, "volume": 12.06621, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 38985.37, "high": 39121.97, "low": 38715.49, "close": 38829.11, "volume": 2.026321, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 38863.74, "high": 38911.57, "low": 38485.7, "close": 38662.59, "volume": 7.282713, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 38674.98, "high": 38909.83, "low": 38666.87, "close": 38839.52, "volume": 4.872598, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 38815.34, "high": 39260.77, "low": 38747.47, "close": 39002.15, "volume": 15.91051, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 39031.16, "high": 39205.7, "low": 38955.8, "close": 38955.8, "volume": 1.555587, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 39018.73, "high": 39018.73, "low": 38075.6, "close": 38403.71, "volume": 10.935762, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 38398.05, "high": 38508.03, "low": 38015.18, "close": 38401.42, "volume": 9.16264, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 38401.42, "high": 38589.19, "low": 38289.08, "close": 38345.0, "volume": 13.124236, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 38329.62, "high": 38339.21, "low": 37597.46, "close": 37779.52, "volume": 15.685102, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 37798.24, "high": 37967.12, "low": 37583.77, "close": 37867.93, "volume": 7.473556, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 37824.42, "high": 37987.58, "low": 37776.96, "close": 37927.15, "volume": 6.550819, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 37953.85, "high": 38237.19, "low": 37855.89, "close": 38049.71, "volume": 1.425958, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 38017.95, "high": 38213.93, "low": 38000.4, "close": 38152.88, "volume": 0.932206, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 38164.42, "high": 38216.1, "low": 37804.32, "close": 37884.39, "volume": 1.272063, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 37934.65, "high": 38211.92, "low": 37589.3, "close": 38128.39, "volume": 21.291016, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 38164.46, "high": 38380.73, "low": 38139.07, "close": 38139.46, "volume": 0.960651, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 38156.73, "high": 38305.24, "low": 37989.34, "close": 37989.34, "volume": 1.617508, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 38041.15, "high": 38397.17, "low": 38030.28, "close": 38397.17, "volume": 2.6788, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 38371.49, "high": 38761.78, "low": 38371.49, "close": 38574.71, "volume": 1.870448, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 38613.95, "high": 39179.89, "low": 38546.02, "close": 39039.44, "volume": 7.213908, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 39042.88, "high": 39279.94, "low": 38840.55, "close": 38840.55, "volume": 5.772078, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 38843.8, "high": 39171.9, "low": 38652.5, "close": 39082.43, "volume": 8.903533, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 39089.12, "high": 39541.2, "low": 38758.88, "close": 38803.19, "volume": 6.50967, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 38797.9, "high": 38974.96, "low": 38545.19, "close": 38609.73, "volume": 6.968893, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 38591.62, "high": 38591.62, "low": 37783.66, "close": 37962.31, "volume": 9.891044, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 37957.31, "high": 38014.91, "low": 37197.4, "close": 37319.74, "volume": 13.614904, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 37304.71, "high": 37773.73, "low": 37153.29, "close": 37567.99, "volume": 6.341465, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 37569.86, "high": 38261.4, "low": 37558.62, "close": 37856.82, "volume": 4.989082, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 37804.32, "high": 38480.6, "low": 37790.65, "close": 38180.53, "volume": 4.441866, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 38191.87, "high": 38534.46, "low": 37891.17, "close": 38000.0, "volume": 4.027239, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 37979.03, "high": 38359.38, "low": 37880.62, "close": 38186.98, "volume": 3.969156, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 38140.09, "high": 38478.17, "low": 38051.08, "close": 38266.9, "volume": 6.159842, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 38262.9, "high": 38936.81, "low": 38185.5, "close": 38624.64, "volume": 11.170952, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 38636.83, "high": 38702.32, "low": 38520.77, "close": 38661.08, "volume": 5.447205, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 38708.45, "high": 38827.05, "low": 38486.95, "close": 38512.78, "volume": 1.993812, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 38546.1, "high": 38594.6, "low": 38239.36, "close": 38393.97, "volume": 2.83771, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 38422.94, "high": 38492.08, "low": 38015.18, "close": 38286.62, "volume": 9.436758, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 38233.52, "high": 38745.54, "low": 38176.8, "close": 38532.85, "volume": 4.447536, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 38588.3, "high": 39101.07, "low": 38470.64, "close": 38740.04, "volume": 4.223885, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 38804.53, "high": 39009.73, "low": 38710.14, "close": 38971.31, "volume": 4.33812, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 39006.77, "high": 39176.54, "low": 38710.14, "close": 39028.7, "volume": 3.184374, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 39052.74, "high": 39093.31, "low": 38738.57, "close": 38983.63, "volume": 3.199535, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 39027.51, "high": 39204.61, "low": 38625.83, "close": 38785.82, "volume": 12.876299, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 38810.52, "high": 39065.32, "low": 38639.36, "close": 38917.51, "volume": 5.593121, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 38828.74, "high": 39163.39, "low": 38552.54, "close": 38755.71, "volume": 11.103837, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 38720.0, "high": 38884.54, "low": 38317.42, "close": 38668.02, "volume": 11.321306, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 38706.8, "high": 38857.99, "low": 38141.99, "close": 38309.85, "volume": 9.963243, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 38314.13, "high": 39194.61, "low": 38314.13, "close": 39058.68, "volume": 10.816662, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 39101.07, "high": 39359.38, "low": 38670.69, "close": 38693.45, "volume": 17.292247, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 38670.17, "high": 38879.34, "low": 38467.85, "close": 38712.09, "volume": 17.129445, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 38785.74, "high": 38901.24, "low": 38447.76, "close": 38550.0, "volume": 3.448005, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 38489.34, "high": 38577.01, "low": 38390.99, "close": 38536.61, "volume": 7.620198, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 38482.84, "high": 38629.59, "low": 38482.84, "close": 38629.59, "volume": 0.988714, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 38575.72, "high": 38794.29, "low": 38575.72, "close": 38760.68, "volume": 1.494298, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 38709.43, "high": 39027.01, "low": 38656.31, "close": 38944.59, "volume": 6.522376, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 38946.53, "high": 39365.8, "low": 38908.0, "close": 39221.55, "volume": 15.717891, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 39234.15, "high": 39513.3, "low": 39160.56, "close": 39411.78, "volume": 11.552494, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 39457.02, "high": 41436.56, "low": 39387.01, "close": 41210.36, "volume": 34.611588, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 41287.05, "high": 41871.05, "low": 41259.02, "close": 41657.23, "volume": 23.865617, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 41657.38, "high": 41676.58, "low": 41341.66, "close": 41505.55, "volume": 29.418267, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 41530.13, "high": 41640.82, "low": 41438.6, "close": 41602.47, "volume": 9.309066, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 41615.87, "high": 41805.7, "low": 41529.39, "close": 41781.53, "volume": 5.242103, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 41776.67, "high": 42429.23, "low": 41634.49, "close": 42046.1, "volume": 22.006278, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 42075.26, "high": 42213.3, "low": 41927.45, "close": 42095.73, "volume": 5.626455, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 42002.56, "high": 42225.33, "low": 41973.1, "close": 42213.38, "volume": 5.223161, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 42219.11, "high": 42369.4, "low": 42015.51, "close": 42184.44, "volume": 10.026224, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 42173.1, "high": 42531.27, "low": 41726.72, "close": 41910.52, "volume": 13.846843, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 41930.76, "high": 42065.7, "low": 41675.69, "close": 41843.36, "volume": 4.764383, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 41863.6, "high": 42299.48, "low": 41850.88, "close": 42193.03, "volume": 9.460668, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 42192.56, "high": 42662.68, "low": 42114.69, "close": 42517.58, "volume": 10.765918, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 42523.6, "high": 42544.26, "low": 42146.04, "close": 42255.42, "volume": 5.515156, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 42212.25, "high": 42354.47, "low": 42099.0, "close": 42320.0, "volume": 1.553095, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 42322.9, "high": 42330.29, "low": 41853.89, "close": 42019.15, "volume": 16.923866, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 41986.27, "high": 42265.87, "low": 41783.59, "close": 42236.12, "volume": 4.275361, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 42187.92, "high": 42329.1, "low": 41704.81, "close": 41794.4, "volume": 15.629766, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 41811.8, "high": 41943.04, "low": 41694.84, "close": 41910.52, "volume": 9.215911, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 41876.89, "high": 42050.6, "low": 41750.0, "close": 41889.0, "volume": 4.860898, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 41911.24, "high": 42147.94, "low": 41828.58, "close": 41946.36, "volume": 2.667575, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 41965.73, "high": 42057.09, "low": 41760.85, "close": 41845.95, "volume": 4.674247, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 41857.24, "high": 41943.11, "low": 40831.67, "close": 40928.12, "volume": 18.708675, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 40913.17, "high": 41066.9, "low": 40666.66, "close": 40724.09, "volume": 11.798423, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 40692.93, "high": 40913.03, "low": 40561.29, "close": 40826.31, "volume": 8.560876, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 40745.3, "high": 40843.17, "low": 39402.36, "close": 39541.57, "volume": 41.596398, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 39517.2, "high": 39552.35, "low": 38885.36, "close": 39185.22, "volume": 26.854992, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 39215.14, "high": 39407.18, "low": 39070.84, "close": 39407.18, "volume": 4.766899, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 39366.47, "high": 39399.79, "low": 39128.34, "close": 39221.1, "volume": 8.190918, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 39236.83, "high": 39256.36, "low": 38786.25, "close": 39249.36, "volume": 19.968305, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 39261.95, "high": 39305.56, "low": 39036.76, "close": 39192.96, "volume": 10.83051, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 39160.77, "high": 39243.63, "low": 38980.29, "close": 39074.04, "volume": 8.084763, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 39058.39, "high": 39130.37, "low": 38956.28, "close": 39090.62, "volume": 1.380182, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 39083.22, "high": 39340.46, "low": 38949.21, "close": 39256.03, "volume": 8.951774, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 39226.13, "high": 40259.48, "low": 38550.97, "close": 38894.99, "volume": 52.636357, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 38848.11, "high": 39361.34, "low": 38789.09, "close": 39260.79, "volume": 7.164856, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 39307.47, "high": 39728.3, "low": 38978.35, "close": 39154.03, "volume": 7.180557, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 39190.58, "high": 39242.52, "low": 38907.28, "close": 39143.03, "volume": 10.207986, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 39150.87, "high": 39288.22, "low": 39058.34, "close": 39180.12, "volume": 6.524159, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 39172.25, "high": 39259.96, "low": 39009.91, "close": 39169.26, "volume": 11.699287, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 39160.97, "high": 39555.65, "low": 39072.33, "close": 39423.57, "volume": 12.230878, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 39381.19, "high": 39678.96, "low": 39300.0, "close": 39636.75, "volume": 13.517976, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 39614.27, "high": 39621.49, "low": 39278.11, "close": 39282.63, "volume": 4.46303, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 39340.37, "high": 39480.71, "low": 39080.53, "close": 39468.41, "volume": 6.272895, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 39468.4, "high": 39588.81, "low": 39392.74, "close": 39405.57, "volume": 2.130308, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 39433.86, "high": 39433.86, "low": 39127.16, "close": 39239.66, "volume": 3.404936, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 39280.03, "high": 39306.22, "low": 38574.4, "close": 38617.67, "volume": 17.563587, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 38673.82, "high": 38737.13, "low": 38229.88, "close": 38255.33, "volume": 12.074516, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 38290.16, "high": 38840.22, "low": 38265.04, "close": 38701.31, "volume": 11.564064, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 38737.29, "high": 38737.29, "low": 38455.77, "close": 38584.22, "volume": 2.67215, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 38499.44, "high": 38820.44, "low": 38354.4, "close": 38820.44, "volume": 8.76148, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 38725.69, "high": 38986.9, "low": 38683.96, "close": 38986.9, "volume": 7.579795, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 38927.33, "high": 39324.17, "low": 38921.49, "close": 39115.0, "volume": 6.057326, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 39099.02, "high": 39163.84, "low": 38874.5, "close": 39100.0, "volume": 4.600241, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 39045.62, "high": 39185.9, "low": 38909.41, "close": 39038.56, "volume": 0.606328, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 39033.98, "high": 39141.42, "low": 38975.05, "close": 39034.81, "volume": 2.165964, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 39024.27, "high": 40206.7, "low": 38818.27, "close": 39924.69, "volume": 16.456515, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 39915.11, "high": 40222.22, "low": 39753.24, "close": 39880.84, "volume": 8.502951, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 39924.69, "high": 39924.69, "low": 39195.08, "close": 39236.19, "volume": 9.784008, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 39239.09, "high": 39600.0, "low": 39187.5, "close": 39275.87, "volume": 8.239734, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 39321.94, "high": 39321.94, "low": 38914.25, "close": 39050.35, "volume": 12.94523, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 39019.96, "high": 39054.32, "low": 38582.85, "close": 38713.3, "volume": 7.918179, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 38706.65, "high": 38869.69, "low": 38588.0, "close": 38811.55, "volume": 7.133322, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 38828.09, "high": 38856.47, "low": 38642.63, "close": 38642.63, "volume": 6.19992, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 38621.02, "high": 38863.77, "low": 38536.96, "close": 38792.63, "volume": 1.750717, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 38802.11, "high": 38956.26, "low": 38320.4, "close": 38391.21, "volume": 9.278505, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 38379.15, "high": 38947.25, "low": 38379.15, "close": 38846.49, "volume": 9.319891, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 38877.13, "high": 39158.27, "low": 38852.31, "close": 38898.07, "volume": 6.04901, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 38878.91, "high": 38936.17, "low": 38737.06, "close": 38737.06, "volume": 5.69331, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 38730.94, "high": 39148.76, "low": 38664.07, "close": 39148.76, "volume": 10.287972, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 39120.2, "high": 39293.8, "low": 39116.05, "close": 39165.61, "volume": 3.120601, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 39240.66, "high": 39268.77, "low": 39067.13, "close": 39123.61, "volume": 6.476461, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 39140.42, "high": 39250.13, "low": 39069.61, "close": 39106.57, "volume": 10.071352, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 39103.05, "high": 39225.67, "low": 38953.65, "close": 39079.81, "volume": 3.157821, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 39075.9, "high": 39199.99, "low": 39054.91, "close": 39159.18, "volume": 2.744885, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 39185.16, "high": 39262.84, "low": 39070.79, "close": 39070.79, "volume": 7.110606, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 39088.14, "high": 39175.73, "low": 39037.31, "close": 39115.57, "volume": 0.99059, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 39094.2, "high": 39148.76, "low": 38958.63, "close": 39115.56, "volume": 0.244886, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 39072.52, "high": 39228.28, "low": 39072.52, "close": 39176.89, "volume": 1.200856, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 39188.17, "high": 39266.78, "low": 39137.27, "close": 39185.28, "volume": 1.175556, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 39235.13, "high": 39270.42, "low": 39017.96, "close": 39060.58, "volume": 1.526406, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 39090.13, "high": 39213.67, "low": 39055.05, "close": 39187.06, "volume": 0.563314, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 39211.2, "high": 39263.04, "low": 39031.66, "close": 39101.17, "volume": 0.873978, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 39002.06, "high": 39148.76, "low": 38695.08, "close": 38925.08, "volume": 2.102665, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 38948.57, "high": 39176.54, "low": 38858.93, "close": 39050.15, "volume": 4.418641, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 39070.54, "high": 39148.76, "low": 38970.66, "close": 39122.66, "volume": 2.828171, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 39176.54, "high": 39456.79, "low": 39067.0, "close": 39103.99, "volume": 4.457894, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 39123.19, "high": 39159.97, "low": 38958.63, "close": 39085.24, "volume": 2.179624, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 39031.24, "high": 39085.57, "low": 38932.09, "close": 39038.0, "volume": 2.392892, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 39032.0, "high": 39204.61, "low": 39000.0, "close": 39157.06, "volume": 0.204521, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 39142.96, "high": 39146.09, "low": 39109.75, "close": 39114.37, "volume": 0.545847, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 39077.78, "high": 39158.06, "low": 39036.25, "close": 39128.33, "volume": 1.068276, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 39128.33, "high": 39128.33, "low": 38737.06, "close": 38831.47, "volume": 3.022009, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 38794.64, "high": 38961.94, "low": 38715.49, "close": 38910.31, "volume": 1.327625, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 38935.45, "high": 39249.05, "low": 38904.31, "close": 39017.5, "volume": 4.385933, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 39017.5, "high": 39194.23, "low": 39017.5, "close": 39170.24, "volume": 0.340573, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 39200.0, "high": 39229.21, "low": 39121.23, "close": 39178.87, "volume": 1.754505, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 39198.05, "high": 39312.15, "low": 39118.13, "close": 39118.13, "volume": 2.37479, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 39128.19, "high": 39175.83, "low": 39096.74, "close": 39142.94, "volume": 0.064281, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 39093.99, "high": 39172.76, "low": 39067.85, "close": 39137.31, "volume": 0.772489, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 39145.43, "high": 39189.84, "low": 39073.53, "close": 39073.53, "volume": 0.982143, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 39106.37, "high": 39127.14, "low": 39006.89, "close": 39038.21, "volume": 1.414108, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 39072.01, "high": 39072.22, "low": 38864.76, "close": 38963.5, "volume": 1.439265, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 38943.91, "high": 39008.74, "low": 38859.81, "close": 38953.06, "volume": 1.317303, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 38998.06, "high": 39020.62, "low": 38624.51, "close": 38730.58, "volume": 3.640111, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 38716.97, "high": 38764.06, "low": 38384.54, "close": 38503.84, "volume": 8.063509, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 38487.41, "high": 38933.36, "low": 38446.65, "close": 38757.16, "volume": 1.76604, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 38760.75, "high": 38912.57, "low": 38754.51, "close": 38891.76, "volume": 2.250771, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 38918.47, "high": 39070.55, "low": 38918.47, "close": 38969.84, "volume": 10.156993, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 38910.72, "high": 38988.46, "low": 38842.03, "close": 38929.14, "volume": 0.416465, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 38905.45, "high": 39041.31, "low": 38905.45, "close": 38937.35, "volume": 4.228289, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 38937.13, "high": 39006.72, "low": 38904.27, "close": 39006.72, "volume": 0.540124, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 39040.14, "high": 39040.14, "low": 38806.34, "close": 38854.29, "volume": 10.687286, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 38806.34, "high": 38806.34, "low": 38563.41, "close": 38683.18, "volume": 7.030818, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 38651.95, "high": 38823.67, "low": 38651.95, "close": 38766.68, "volume": 1.652739, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 38751.13, "high": 38841.56, "low": 37600.0, "close": 37734.66, "volume": 19.033803, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 37725.23, "high": 37896.49, "low": 37591.9, "close": 37801.76, "volume": 5.617186, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 37775.87, "high": 37866.32, "low": 37565.35, "close": 37840.37, "volume": 2.830942, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 37883.09, "high": 38335.38, "low": 37883.09, "close": 38077.85, "volume": 4.089591, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 38013.72, "high": 38182.8, "low": 38013.72, "close": 38033.25, "volume": 2.939585, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 38044.0, "high": 38189.72, "low": 37989.07, "close": 38187.81, "volume": 0.836443, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 38182.94, "high": 38909.83, "low": 38145.63, "close": 38447.53, "volume": 6.082777, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 38508.79, "high": 38587.53, "low": 38464.71, "close": 38492.97, "volume": 2.716421, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 38527.54, "high": 38766.4, "low": 38477.82, "close": 38681.48, "volume": 2.726348, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 38674.93, "high": 39171.72, "low": 38651.92, "close": 39114.74, "volume": 6.193854, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 39099.27, "high": 39226.32, "low": 38953.65, "close": 39065.06, "volume": 2.793797, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 39120.82, "high": 39297.58, "low": 38880.85, "close": 39146.33, "volume": 3.15527, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 39164.24, "high": 39164.24, "low": 38990.67, "close": 39115.53, "volume": 0.673486, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 39047.7, "high": 39102.16, "low": 38861.95, "close": 38941.89, "volume": 1.152113, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 38945.34, "high": 38975.91, "low": 38682.29, "close": 38802.49, "volume": 1.716912, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 38849.46, "high": 38953.73, "low": 38632.82, "close": 38887.44, "volume": 4.881986, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 38840.17, "high": 39168.75, "low": 38762.13, "close": 39116.58, "volume": 3.154321, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 39146.33, "high": 39157.0, "low": 38838.23, "close": 38937.87, "volume": 8.808686, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 38934.52, "high": 39043.51, "low": 38819.04, "close": 38851.4, "volume": 1.312045, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 38820.98, "high": 38820.98, "low": 38586.13, "close": 38729.18, "volume": 1.737428, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 38751.02, "high": 38777.5, "low": 38415.84, "close": 38695.55, "volume": 4.735096, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 38698.52, "high": 38856.0, "low": 38626.5, "close": 38788.12, "volume": 0.663346, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 38787.89, "high": 38925.0, "low": 38696.31, "close": 38696.31, "volume": 6.472829, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 38707.7, "high": 38787.24, "low": 38600.86, "close": 38713.59, "volume": 6.414746, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 38741.24, "high": 39907.26, "low": 38705.0, "close": 39316.68, "volume": 13.7435, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 39381.04, "high": 39781.75, "low": 39357.22, "close": 39678.82, "volume": 15.500154, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 39689.38, "high": 39795.1, "low": 39397.76, "close": 39578.01, "volume": 4.219027, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 39583.68, "high": 39603.95, "low": 38774.0, "close": 38820.23, "volume": 6.619514, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 38846.88, "high": 39106.8, "low": 38837.14, "close": 39019.61, "volume": 2.305355, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 38974.43, "high": 39049.64, "low": 38646.24, "close": 38756.1, "volume": 7.822868, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 38702.15, "high": 38851.4, "low": 38702.15, "close": 38778.91, "volume": 0.103872, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 38766.36, "high": 38815.47, "low": 38696.51, "close": 38772.4, "volume": 0.153755, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 38723.7, "high": 38984.79, "low": 38723.69, "close": 38751.79, "volume": 4.15214, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 38736.84, "high": 38766.79, "low": 38130.01, "close": 38486.78, "volume": 6.648293, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 38425.7, "high": 38476.44, "low": 38268.24, "close": 38382.37, "volume": 0.743807, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 38351.28, "high": 38673.92, "low": 38309.97, "close": 38576.11, "volume": 1.342336, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 38587.23, "high": 38721.18, "low": 38556.47, "close": 38648.74, "volume": 1.233504, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 38631.83, "high": 38775.8, "low": 38617.19, "close": 38617.19, "volume": 0.563794, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 38635.06, "high": 38924.68, "low": 38587.51, "close": 38794.77, "volume": 2.537751, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 38866.09, "high": 38897.22, "low": 38486.95, "close": 38699.22, "volume": 5.238434, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 38736.48, "high": 39185.12, "low": 38695.97, "close": 39075.55, "volume": 6.991254, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 39025.36, "high": 39264.25, "low": 38932.09, "close": 38983.58, "volume": 9.244095, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 39002.84, "high": 39378.21, "low": 38926.33, "close": 39200.5, "volume": 2.720072, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 39130.21, "high": 39310.37, "low": 39092.67, "close": 39295.0, "volume": 1.012609, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 39309.64, "high": 39509.19, "low": 39186.94, "close": 39411.53, "volume": 2.317652, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 39406.87, "high": 39801.12, "low": 39406.87, "close": 39727.02, "volume": 6.508364, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 39751.43, "high": 39842.01, "low": 39392.93, "close": 39392.93, "volume": 9.435046, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 39413.31, "high": 39644.91, "low": 39295.06, "close": 39644.91, "volume": 14.628391, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 39661.67, "high": 39878.76, "low": 39381.93, "close": 39456.27, "volume": 7.731876, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 39456.27, "high": 39516.62, "low": 39242.55, "close": 39323.72, "volume": 12.182875, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 39300.53, "high": 39410.3, "low": 39128.53, "close": 39146.68, "volume": 4.197786, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 39146.74, "high": 39614.91, "low": 39101.07, "close": 39486.71, "volume": 2.892817, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 39534.99, "high": 41693.93, "low": 39515.1, "close": 40854.29, "volume": 65.039324, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 40851.0, "high": 40928.05, "low": 38851.4, "close": 39175.92, "volume": 46.699209, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 39143.35, "high": 39190.86, "low": 38934.04, "close": 39121.78, "volume": 8.383697, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 39056.98, "high": 39420.14, "low": 38990.67, "close": 39289.97, "volume": 2.082256, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 39273.46, "high": 39584.74, "low": 39273.46, "close": 39563.26, "volume": 2.550116, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 39588.73, "high": 39651.25, "low": 39370.89, "close": 39538.97, "volume": 2.504808, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 39610.04, "high": 40476.9, "low": 39588.69, "close": 40312.11, "volume": 12.324816, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 40294.3, "high": 40682.59, "low": 40245.43, "close": 40523.36, "volume": 12.107143, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 40491.69, "high": 40655.83, "low": 40178.6, "close": 40289.48, "volume": 1.711295, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 40335.02, "high": 40679.6, "low": 40233.61, "close": 40533.99, "volume": 2.654242, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 40503.88, "high": 40679.6, "low": 40350.63, "close": 40391.34, "volume": 15.143747, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 40393.09, "high": 40625.5, "low": 40238.1, "close": 40625.5, "volume": 2.296945, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 40634.1, "high": 41160.43, "low": 40395.03, "close": 40770.58, "volume": 22.475292, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 40821.14, "high": 40873.32, "low": 40527.35, "close": 40673.11, "volume": 2.085372, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 40632.64, "high": 40741.28, "low": 40081.64, "close": 40261.5, "volume": 12.310421, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 40238.3, "high": 40666.66, "low": 40079.37, "close": 40372.98, "volume": 3.554934, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 40407.14, "high": 40508.64, "low": 39327.32, "close": 39937.49, "volume": 53.74288, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 39930.93, "high": 40947.07, "low": 39831.61, "close": 40774.17, "volume": 21.999736, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 40855.01, "high": 41456.42, "low": 40762.6, "close": 41246.18, "volume": 8.781117, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 41302.39, "high": 41393.58, "low": 40937.42, "close": 41123.83, "volume": 9.185981, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 41100.34, "high": 41209.1, "low": 40875.0, "close": 40893.77, "volume": 11.551147, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 40880.16, "high": 41185.19, "low": 40777.77, "close": 41130.24, "volume": 0.677144, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 41106.25, "high": 41154.52, "low": 40868.89, "close": 40998.89, "volume": 1.838609, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 41009.17, "high": 41301.3, "low": 40831.67, "close": 41210.87, "volume": 2.50553, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 41253.29, "high": 41394.53, "low": 40931.31, "close": 41076.12, "volume": 2.519856, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 41082.4, "high": 41153.57, "low": 40975.01, "close": 41006.29, "volume": 1.447275, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 40991.87, "high": 41369.52, "low": 40912.92, "close": 41369.52, "volume": 12.108807, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 41369.51, "high": 41457.33, "low": 41016.34, "close": 41061.02, "volume": 5.089209, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 41046.21, "high": 41102.49, "low": 40625.78, "close": 40766.59, "volume": 10.720528, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 40715.19, "high": 40907.88, "low": 40573.66, "close": 40709.62, "volume": 3.648549, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 40740.59, "high": 40891.36, "low": 40740.59, "close": 40803.6, "volume": 2.512584, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 40810.28, "high": 40881.51, "low": 40714.16, "close": 40807.45, "volume": 0.345021, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 40837.11, "high": 40837.11, "low": 40510.27, "close": 40646.44, "volume": 4.371231, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 40736.7, "high": 40792.04, "low": 40637.5, "close": 40743.13, "volume": 0.824016, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 40760.2, "high": 41221.43, "low": 40760.2, "close": 41024.19, "volume": 8.924744, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 41084.39, "high": 41167.28, "low": 40831.67, "close": 41122.0, "volume": 7.532704, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 41104.34, "high": 41151.17, "low": 40770.51, "close": 40796.4, "volume": 5.366029, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 40788.51, "high": 41010.82, "low": 40758.51, "close": 40781.41, "volume": 2.693962, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 40809.29, "high": 40881.7, "low": 40635.49, "close": 40802.01, "volume": 4.030664, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 40778.24, "high": 40842.69, "low": 40550.44, "close": 40819.69, "volume": 1.791455, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 40815.57, "high": 40873.32, "low": 40766.99, "close": 40792.72, "volume": 1.050407, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 40801.55, "high": 40881.7, "low": 40737.91, "close": 40834.75, "volume": 2.206106, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 40883.47, "high": 40883.47, "low": 40645.38, "close": 40687.97, "volume": 2.27365, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 40712.34, "high": 40984.32, "low": 40682.47, "close": 40944.57, "volume": 2.129344, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 40995.97, "high": 41050.96, "low": 40875.73, "close": 41000.0, "volume": 2.16022, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 40886.09, "high": 40966.71, "low": 40886.09, "close": 40928.58, "volume": 0.21295, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 40921.53, "high": 40934.72, "low": 40246.81, "close": 40288.94, "volume": 5.109474, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 40337.86, "high": 40539.08, "low": 40288.44, "close": 40511.81, "volume": 4.704485, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 40545.42, "high": 40614.47, "low": 40446.62, "close": 40507.68, "volume": 0.907446, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 40514.19, "high": 40564.13, "low": 40461.57, "close": 40538.46, "volume": 1.961334, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 40519.71, "high": 40625.5, "low": 40447.58, "close": 40625.5, "volume": 2.270272, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 40621.87, "high": 40881.7, "low": 40621.87, "close": 40787.94, "volume": 6.355044, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 40799.71, "high": 40832.32, "low": 40717.89, "close": 40717.89, "volume": 0.644273, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 40744.49, "high": 40780.05, "low": 40550.74, "close": 40550.74, "volume": 0.768918, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 40550.98, "high": 40750.7, "low": 40488.63, "close": 40581.58, "volume": 3.716069, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 40624.35, "high": 40626.34, "low": 40458.33, "close": 40499.96, "volume": 0.970834, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 40501.36, "high": 40622.38, "low": 40333.38, "close": 40442.35, "volume": 2.146063, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 40342.19, "high": 40421.49, "low": 40161.91, "close": 40386.45, "volume": 3.142225, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 40364.99, "high": 40583.8, "low": 40350.77, "close": 40454.0, "volume": 3.423677, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 40428.67, "high": 40618.97, "low": 40311.97, "close": 40566.26, "volume": 2.271486, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 40606.67, "high": 40800.7, "low": 40458.33, "close": 40532.65, "volume": 8.745697, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 40621.0, "high": 41043.76, "low": 40581.85, "close": 40915.13, "volume": 8.976668, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 40944.95, "high": 41469.1, "low": 40936.31, "close": 41390.22, "volume": 8.667019, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 41438.51, "high": 41690.33, "low": 41347.98, "close": 41673.66, "volume": 13.334479, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 41649.59, "high": 41834.54, "low": 41591.35, "close": 41698.01, "volume": 3.551845, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 41758.35, "high": 42062.98, "low": 41646.13, "close": 42036.43, "volume": 4.601032, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 42040.56, "high": 42325.56, "low": 41716.61, "close": 41716.61, "volume": 6.350998, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 41777.83, "high": 41852.01, "low": 41635.48, "close": 41818.35, "volume": 9.024435, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 41786.99, "high": 41868.16, "low": 41636.65, "close": 41658.01, "volume": 1.621328, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 41705.13, "high": 41852.01, "low": 41705.13, "close": 41740.59, "volume": 1.138328, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 41814.57, "high": 41999.31, "low": 41765.96, "close": 41883.47, "volume": 5.168912, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 41865.13, "high": 41921.55, "low": 41690.52, "close": 41719.51, "volume": 4.808931, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 41728.3, "high": 41786.52, "low": 41678.09, "close": 41765.36, "volume": 0.804727, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 41773.76, "high": 41817.68, "low": 41518.77, "close": 41769.59, "volume": 3.695483, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 41803.6, "high": 41946.18, "low": 41683.24, "close": 41749.74, "volume": 2.771902, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 41781.51, "high": 41834.41, "low": 41726.18, "close": 41727.72, "volume": 1.429521, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 41727.7, "high": 41785.74, "low": 41695.55, "close": 41746.49, "volume": 0.518809, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 41770.6, "high": 41770.6, "low": 41541.83, "close": 41602.37, "volume": 3.281054, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 41583.51, "high": 41749.31, "low": 41572.25, "close": 41694.03, "volume": 0.761047, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 41699.03, "high": 41749.31, "low": 41653.93, "close": 41676.24, "volume": 1.823134, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 41678.48, "high": 41703.01, "low": 41599.08, "close": 41689.16, "volume": 1.278817, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 41684.92, "high": 41795.2, "low": 41622.25, "close": 41714.46, "volume": 1.860666, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 41673.32, "high": 41852.01, "low": 41673.31, "close": 41852.01, "volume": 2.77136, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 41862.81, "high": 41929.37, "low": 41699.25, "close": 41727.86, "volume": 2.829448, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 41721.12, "high": 41840.3, "low": 41657.87, "close": 41823.18, "volume": 1.865755, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 41825.15, "high": 42076.43, "low": 41766.41, "close": 41979.93, "volume": 4.636288, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 41942.26, "high": 42146.86, "low": 41849.56, "close": 41975.68, "volume": 2.715346, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 41976.08, "high": 41995.8, "low": 41805.14, "close": 41886.45, "volume": 1.808081, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 41880.92, "high": 42044.44, "low": 41822.89, "close": 42044.44, "volume": 1.949711, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 42022.74, "high": 42088.36, "low": 41910.38, "close": 42027.31, "volume": 0.872175, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 42048.38, "high": 42384.8, "low": 41903.81, "close": 42222.08, "volume": 5.128556, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 42185.07, "high": 42363.01, "low": 42110.29, "close": 42185.16, "volume": 4.880842, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 42101.66, "high": 42167.41, "low": 41716.68, "close": 41957.7, "volume": 7.321184, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 41967.12, "high": 42284.54, "low": 41917.1, "close": 42191.28, "volume": 4.369492, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 42216.84, "high": 42278.03, "low": 41922.5, "close": 42000.91, "volume": 7.968382, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 42025.79, "high": 42071.16, "low": 41793.4, "close": 41941.92, "volume": 3.939139, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 41967.5, "high": 42036.53, "low": 41783.59, "close": 41803.34, "volume": 1.549237, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 41831.59, "high": 41978.76, "low": 41831.59, "close": 41921.99, "volume": 1.598305, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 41976.65, "high": 41976.66, "low": 41830.84, "close": 41830.84, "volume": 0.347744, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 41841.43, "high": 41937.12, "low": 41760.85, "close": 41891.66, "volume": 0.759738, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 41889.56, "high": 41980.92, "low": 41850.71, "close": 41908.91, "volume": 1.497867, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 41911.38, "high": 41963.88, "low": 41785.1, "close": 41861.44, "volume": 1.674136, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 41873.56, "high": 41923.92, "low": 41815.76, "close": 41878.45, "volume": 0.217085, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 41841.57, "high": 41841.57, "low": 41578.91, "close": 41771.1, "volume": 4.920965, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 41771.1, "high": 41824.7, "low": 41653.85, "close": 41751.97, "volume": 0.675074, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 41723.96, "high": 41808.23, "low": 41582.92, "close": 41587.69, "volume": 0.885895, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 41620.27, "high": 41695.73, "low": 41346.8, "close": 41652.51, "volume": 9.245524, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 41667.71, "high": 41680.45, "low": 41446.59, "close": 41489.34, "volume": 1.625476, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 41464.41, "high": 41673.99, "low": 41366.47, "close": 41412.79, "volume": 4.771813, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 41410.49, "high": 41546.57, "low": 41261.46, "close": 41340.56, "volume": 2.573937, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 41330.16, "high": 41499.62, "low": 41220.84, "close": 41304.8, "volume": 2.290851, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 41272.12, "high": 41323.54, "low": 40911.7, "close": 41031.85, "volume": 11.533999, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 41015.28, "high": 41227.34, "low": 40942.67, "close": 41205.29, "volume": 2.539917, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 41207.68, "high": 41412.15, "low": 41148.05, "close": 41367.43, "volume": 8.685184, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 41363.58, "high": 41663.7, "low": 41248.45, "close": 41287.62, "volume": 4.085019, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 41271.29, "high": 41412.2, "low": 41095.43, "close": 41346.74, "volume": 2.367507, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 41333.4, "high": 41425.31, "low": 41139.7, "close": 41425.31, "volume": 3.670082, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 41372.12, "high": 41440.87, "low": 41156.54, "close": 41210.22, "volume": 0.807873, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 41259.74, "high": 41415.65, "low": 41172.99, "close": 41415.65, "volume": 1.125411, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 41430.34, "high": 41438.9, "low": 41172.22, "close": 41225.62, "volume": 2.72443, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 41213.75, "high": 41280.59, "low": 40490.29, "close": 40752.38, "volume": 22.065305, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 40803.9, "high": 40970.56, "low": 40699.52, "close": 40828.53, "volume": 6.926006, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 40828.53, "high": 40901.95, "low": 40725.05, "close": 40872.26, "volume": 2.503356, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 40850.58, "high": 40954.67, "low": 40844.16, "close": 40952.75, "volume": 0.840368, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 40952.01, "high": 41078.01, "low": 40768.47, "close": 40875.19, "volume": 3.006781, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 40840.91, "high": 41131.05, "low": 40773.35, "close": 41099.27, "volume": 3.009931, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 41101.63, "high": 41348.3, "low": 41092.05, "close": 41162.01, "volume": 2.829183, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 41185.07, "high": 41348.17, "low": 41090.67, "close": 41337.21, "volume": 1.603185, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 41351.44, "high": 41431.17, "low": 41279.14, "close": 41346.06, "volume": 1.528199, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 41317.87, "high": 41472.87, "low": 41196.36, "close": 41279.64, "volume": 2.07236, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 41254.98, "high": 41302.89, "low": 40927.83, "close": 41217.53, "volume": 3.699127, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 41283.34, "high": 41537.18, "low": 41097.74, "close": 41118.65, "volume": 4.168793, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 41096.85, "high": 41186.92, "low": 40743.51, "close": 41024.78, "volume": 4.257003, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 41047.84, "high": 41241.76, "low": 40915.93, "close": 41193.2, "volume": 4.364146, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 41212.26, "high": 41212.26, "low": 40779.06, "close": 40796.69, "volume": 4.202778, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 40772.61, "high": 41059.44, "low": 40759.48, "close": 41027.81, "volume": 4.308615, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 41061.24, "high": 41151.51, "low": 40931.82, "close": 40931.82, "volume": 3.235613, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 40928.05, "high": 41200.68, "low": 40865.14, "close": 41200.55, "volume": 1.731822, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 41161.43, "high": 41262.9, "low": 41117.0, "close": 41134.63, "volume": 0.828261, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 41096.69, "high": 41329.38, "low": 41063.4, "close": 41329.36, "volume": 1.517504, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 41330.63, "high": 41368.23, "low": 41120.67, "close": 41120.67, "volume": 2.05986, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 41109.75, "high": 41164.21, "low": 40951.94, "close": 41026.23, "volume": 7.275427, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 41000.78, "high": 41175.62, "low": 40888.53, "close": 41131.23, "volume": 1.513515, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 41144.04, "high": 41182.79, "low": 41050.13, "close": 41180.25, "volume": 1.334973, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 41184.01, "high": 42007.54, "low": 41155.55, "close": 41840.02, "volume": 26.773403, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 41854.33, "high": 42486.85, "low": 41854.33, "close": 42221.98, "volume": 9.165568, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 42262.56, "high": 43327.15, "low": 42250.12, "close": 42990.35, "volume": 26.017103, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 42992.72, "high": 43087.71, "low": 42800.91, "close": 42897.18, "volume": 3.215756, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 42837.21, "high": 42867.17, "low": 42010.71, "close": 42238.08, "volume": 16.959857, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 42243.13, "high": 42381.54, "low": 42180.67, "close": 42232.14, "volume": 3.823948, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 42215.23, "high": 42685.17, "low": 42095.67, "close": 42553.9, "volume": 4.247953, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 42568.35, "high": 42570.44, "low": 42399.44, "close": 42471.75, "volume": 0.849448, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 42458.41, "high": 42916.1, "low": 42458.41, "close": 42818.56, "volume": 1.857862, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 42805.98, "high": 43030.8, "low": 42770.84, "close": 42964.57, "volume": 3.294907, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 42992.48, "high": 43077.19, "low": 42775.47, "close": 42937.54, "volume": 3.117357, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 42960.8, "high": 43008.17, "low": 42699.64, "close": 42851.54, "volume": 2.668809, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 42841.19, "high": 43197.66, "low": 42740.76, "close": 42748.56, "volume": 9.755969, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 42750.17, "high": 42797.86, "low": 42571.62, "close": 42589.78, "volume": 3.848777, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 42568.89, "high": 42696.15, "low": 42465.24, "close": 42552.35, "volume": 8.315391, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 42507.55, "high": 42622.42, "low": 42483.69, "close": 42587.51, "volume": 1.9128, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 42597.6, "high": 42614.42, "low": 42496.76, "close": 42570.69, "volume": 7.466596, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 42570.69, "high": 42700.65, "low": 42281.9, "close": 42288.07, "volume": 8.421011, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 42279.88, "high": 42640.1, "low": 42266.4, "close": 42598.51, "volume": 5.257217, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 42569.5, "high": 42876.43, "low": 42569.5, "close": 42826.6, "volume": 6.06763, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 42859.64, "high": 42859.65, "low": 42472.43, "close": 42474.55, "volume": 2.023663, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 42545.39, "high": 42545.39, "low": 42269.4, "close": 42336.46, "volume": 2.360877, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 42372.03, "high": 42497.82, "low": 42287.57, "close": 42381.03, "volume": 2.281138, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 42413.9, "high": 42413.9, "low": 41905.73, "close": 42330.9, "volume": 13.805521, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 42345.15, "high": 42532.35, "low": 42257.3, "close": 42325.53, "volume": 13.672661, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 42350.93, "high": 42366.24, "low": 42069.89, "close": 42069.89, "volume": 2.304687, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 42067.51, "high": 42190.8, "low": 41752.56, "close": 41916.44, "volume": 8.073174, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 41897.83, "high": 42065.86, "low": 41800.0, "close": 42059.15, "volume": 10.634964, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 41981.72, "high": 42258.92, "low": 41964.22, "close": 42216.59, "volume": 5.308333, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 42242.97, "high": 42242.97, "low": 42040.18, "close": 42121.64, "volume": 2.281633, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 42151.86, "high": 42340.78, "low": 41991.04, "close": 42241.0, "volume": 2.377263, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 42241.0, "high": 42302.56, "low": 42033.01, "close": 42155.52, "volume": 5.441083, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 42172.78, "high": 42263.49, "low": 42106.57, "close": 42203.58, "volume": 1.461647, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 42162.4, "high": 42185.38, "low": 41889.0, "close": 42030.27, "volume": 2.013379, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 42034.29, "high": 42433.02, "low": 41884.45, "close": 42433.02, "volume": 4.615334, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 42425.87, "high": 42444.92, "low": 41989.04, "close": 42049.94, "volume": 6.017617, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 41983.74, "high": 42389.56, "low": 41981.03, "close": 42351.79, "volume": 3.125377, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 42407.73, "high": 42727.88, "low": 42345.16, "close": 42621.26, "volume": 7.125932, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 42670.67, "high": 42757.74, "low": 42481.6, "close": 42576.5, "volume": 6.041941, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 42598.36, "high": 42598.36, "low": 42059.86, "close": 42144.15, "volume": 6.720863, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 42099.1, "high": 42218.13, "low": 42057.95, "close": 42081.72, "volume": 3.418332, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 42088.4, "high": 42356.99, "low": 42079.97, "close": 42213.97, "volume": 5.26996, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 42226.3, "high": 42400.0, "low": 42178.21, "close": 42344.87, "volume": 1.916371, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 42351.38, "high": 42409.86, "low": 42251.14, "close": 42409.35, "volume": 0.565555, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 42352.6, "high": 42571.3, "low": 42352.6, "close": 42489.59, "volume": 2.740363, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 42497.2, "high": 43025.16, "low": 42401.03, "close": 42899.87, "volume": 6.011828, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 42896.38, "high": 43273.26, "low": 42770.56, "close": 43057.82, "volume": 13.143963, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 43035.6, "high": 43084.67, "low": 42708.71, "close": 42818.8, "volume": 3.950766, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 42829.04, "high": 42961.13, "low": 42642.1, "close": 42961.13, "volume": 3.309747, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 42965.86, "high": 42965.86, "low": 42685.36, "close": 42740.99, "volume": 3.771485, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 42731.98, "high": 42954.47, "low": 42731.98, "close": 42885.45, "volume": 1.858086, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 42889.78, "high": 43035.99, "low": 42784.39, "close": 43005.24, "volume": 1.516601, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 43028.97, "high": 43459.54, "low": 42985.57, "close": 43209.62, "volume": 7.387485, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 43203.07, "high": 43225.68, "low": 42907.74, "close": 43074.99, "volume": 3.291345, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 43088.31, "high": 43161.03, "low": 42982.24, "close": 43064.76, "volume": 3.060992, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 43047.95, "high": 43205.88, "low": 42850.01, "close": 43028.74, "volume": 6.604977, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 43020.96, "high": 43100.0, "low": 42924.24, "close": 43021.71, "volume": 3.39427, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 43010.6, "high": 43101.83, "low": 42883.59, "close": 42959.52, "volume": 1.558197, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 42965.07, "high": 43071.14, "low": 42757.76, "close": 42830.32, "volume": 6.944114, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 42790.73, "high": 43058.26, "low": 42611.81, "close": 42997.25, "volume": 2.737529, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 43010.99, "high": 43579.86, "low": 42899.36, "close": 43579.86, "volume": 16.324097, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 43582.71, "high": 44032.3, "low": 43472.51, "close": 43992.96, "volume": 16.138392, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 44009.79, "high": 44180.89, "low": 43846.75, "close": 44052.76, "volume": 6.354095, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 44020.79, "high": 44214.84, "low": 43809.93, "close": 43834.16, "volume": 3.344108, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 43816.46, "high": 43989.87, "low": 43769.83, "close": 43989.87, "volume": 2.841185, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 43966.1, "high": 44076.21, "low": 43893.24, "close": 43924.43, "volume": 2.705692, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 43907.88, "high": 43958.39, "low": 43830.61, "close": 43869.64, "volume": 2.680801, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 43903.66, "high": 44057.4, "low": 43809.12, "close": 44008.69, "volume": 1.214459, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 44008.94, "high": 44086.61, "low": 43921.33, "close": 43967.88, "volume": 2.059476, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 43941.59, "high": 43999.12, "low": 43864.15, "close": 43970.89, "volume": 5.461322, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 43970.9, "high": 44012.47, "low": 43858.53, "close": 43991.75, "volume": 5.762918, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 43990.0, "high": 44387.22, "low": 43949.82, "close": 44135.17, "volume": 6.065252, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 44126.91, "high": 44142.09, "low": 43888.73, "close": 43976.06, "volume": 4.167548, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 43949.64, "high": 44000.0, "low": 43861.21, "close": 43958.56, "volume": 2.336504, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 43972.88, "high": 44096.86, "low": 43895.97, "close": 44087.41, "volume": 3.039954, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 44096.86, "high": 44108.1, "low": 44018.12, "close": 44103.81, "volume": 1.836335, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 44103.29, "high": 44199.07, "low": 43979.53, "close": 44087.58, "volume": 1.313612, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 44117.54, "high": 44178.76, "low": 43912.01, "close": 43912.81, "volume": 0.959914, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 43909.57, "high": 44066.46, "low": 43569.36, "close": 43978.24, "volume": 6.994057, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 44006.88, "high": 44157.76, "low": 43911.66, "close": 44157.76, "volume": 1.096269, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 44125.07, "high": 44319.19, "low": 44067.72, "close": 44212.8, "volume": 1.687938, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 44233.44, "high": 44656.41, "low": 44217.35, "close": 44629.98, "volume": 5.997802, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 44612.4, "high": 44909.15, "low": 44458.94, "close": 44880.32, "volume": 4.81687, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 44863.25, "high": 45053.95, "low": 44757.54, "close": 44963.86, "volume": 7.045115, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 44998.82, "high": 45083.72, "low": 44694.08, "close": 44871.07, "volume": 9.371685, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 44816.55, "high": 44816.55, "low": 44201.89, "close": 44297.81, "volume": 6.919161, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 44308.55, "high": 44570.7, "low": 44140.01, "close": 44140.01, "volume": 4.148149, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 44212.92, "high": 44333.87, "low": 44000.0, "close": 44333.87, "volume": 9.236081, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 44336.94, "high": 44511.91, "low": 44311.71, "close": 44466.55, "volume": 8.161279, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 44478.05, "high": 44478.05, "low": 44172.21, "close": 44406.64, "volume": 1.596323, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 44428.65, "high": 44602.9, "low": 44373.5, "close": 44564.33, "volume": 1.81082, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 44553.85, "high": 44553.85, "low": 44419.26, "close": 44544.29, "volume": 0.733284, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 44506.42, "high": 44506.42, "low": 44257.46, "close": 44257.46, "volume": 1.044604, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 44261.9, "high": 44375.7, "low": 44238.19, "close": 44272.03, "volume": 0.983743, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 44319.69, "high": 44442.7, "low": 44139.85, "close": 44152.27, "volume": 6.016209, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 44139.85, "high": 44347.94, "low": 44068.01, "close": 44278.17, "volume": 1.868402, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 44266.96, "high": 44374.33, "low": 44201.32, "close": 44247.51, "volume": 2.054837, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 44290.36, "high": 44427.74, "low": 44230.4, "close": 44410.0, "volume": 1.314286, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 44414.48, "high": 44455.94, "low": 44360.77, "close": 44404.77, "volume": 0.971242, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 44417.73, "high": 44511.3, "low": 44361.08, "close": 44509.15, "volume": 1.958611, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 44510.45, "high": 44540.86, "low": 44383.27, "close": 44383.27, "volume": 0.706502, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 44459.05, "high": 44540.15, "low": 44379.83, "close": 44523.41, "volume": 0.581738, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 44519.07, "high": 44565.67, "low": 44445.5, "close": 44445.5, "volume": 0.333465, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 44510.23, "high": 44514.16, "low": 44448.83, "close": 44448.83, "volume": 0.050319, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 44494.09, "high": 44505.74, "low": 44379.83, "close": 44439.83, "volume": 0.130775, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 44418.28, "high": 44493.19, "low": 44331.76, "close": 44334.23, "volume": 0.582312, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 44345.48, "high": 44418.2, "low": 44233.52, "close": 44356.11, "volume": 2.266041, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 44351.82, "high": 44375.2, "low": 44174.74, "close": 44273.52, "volume": 1.355268, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 44267.46, "high": 44281.17, "low": 44155.07, "close": 44248.25, "volume": 1.319693, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 44269.67, "high": 44331.98, "low": 44203.37, "close": 44209.04, "volume": 4.902723, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 44199.46, "high": 44312.09, "low": 44150.0, "close": 44306.4, "volume": 0.54156, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 44280.48, "high": 44430.52, "low": 44256.5, "close": 44368.85, "volume": 1.822363, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 44376.81, "high": 44460.7, "low": 44365.52, "close": 44450.74, "volume": 1.773307, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 44434.33, "high": 44459.68, "low": 44307.2, "close": 44372.01, "volume": 3.356348, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 44369.36, "high": 44788.05, "low": 44353.47, "close": 44562.44, "volume": 5.488695, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 44572.97, "high": 44575.19, "low": 44268.72, "close": 44449.91, "volume": 2.524764, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 44429.5, "high": 44514.22, "low": 44377.82, "close": 44377.82, "volume": 0.342337, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 44369.91, "high": 44575.98, "low": 44366.85, "close": 44540.58, "volume": 0.962083, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 44530.04, "high": 44744.41, "low": 44484.32, "close": 44713.87, "volume": 1.399016, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 44746.12, "high": 44769.68, "low": 44575.92, "close": 44740.13, "volume": 3.192935, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 44738.14, "high": 44933.93, "low": 44665.65, "close": 44706.88, "volume": 5.333979, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 44709.03, "high": 44722.31, "low": 44625.48, "close": 44722.31, "volume": 0.424791, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 44713.35, "high": 44755.33, "low": 44540.27, "close": 44583.24, "volume": 2.77785, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 44581.36, "high": 44703.88, "low": 44581.36, "close": 44639.26, "volume": 0.665733, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 44642.07, "high": 44727.22, "low": 44618.71, "close": 44652.54, "volume": 0.213143, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 44656.4, "high": 44739.61, "low": 44650.23, "close": 44739.61, "volume": 0.358047, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 44743.57, "high": 44746.46, "low": 44583.46, "close": 44641.93, "volume": 0.492334, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 44596.9, "high": 44687.9, "low": 44533.13, "close": 44548.85, "volume": 1.487197, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 44546.19, "high": 44604.45, "low": 44500.0, "close": 44566.85, "volume": 2.003823, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 44531.91, "high": 44588.53, "low": 44517.52, "close": 44561.91, "volume": 1.624172, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 44570.49, "high": 44581.8, "low": 44432.59, "close": 44432.59, "volume": 1.429633, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 44432.59, "high": 44633.47, "low": 44430.17, "close": 44603.03, "volume": 1.75163, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 44613.34, "high": 44717.44, "low": 44588.67, "close": 44632.0, "volume": 2.106037, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 44619.01, "high": 44923.5, "low": 44539.13, "close": 44876.79, "volume": 4.222056, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 44844.55, "high": 45028.01, "low": 44728.07, "close": 44949.14, "volume": 10.369972, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 44949.14, "high": 44964.02, "low": 44784.58, "close": 44920.61, "volume": 3.210127, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 44953.72, "high": 44973.06, "low": 44844.3, "close": 44852.55, "volume": 1.877767, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 44863.11, "high": 44892.09, "low": 44822.72, "close": 44844.69, "volume": 0.650591, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 44826.0, "high": 46634.11, "low": 44694.91, "close": 46091.3, "volume": 26.640253, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 46095.92, "high": 46770.62, "low": 45846.34, "close": 46545.28, "volume": 12.321657, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 46585.62, "high": 46974.31, "low": 46313.28, "close": 46622.6, "volume": 14.927775, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 46624.87, "high": 46868.46, "low": 46558.31, "close": 46829.01, "volume": 7.679742, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 46818.97, "high": 47605.6, "low": 46663.72, "close": 46908.22, "volume": 38.499771, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 46921.39, "high": 47028.97, "low": 46705.93, "close": 46798.93, "volume": 8.035807, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 46830.73, "high": 46945.08, "low": 46785.59, "close": 46935.3, "volume": 4.640497, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 46945.21, "high": 47050.6, "low": 46855.77, "close": 47050.6, "volume": 5.404947, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 47050.6, "high": 47189.77, "low": 46878.27, "close": 47132.83, "volume": 5.010786, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 47140.97, "high": 47442.36, "low": 47062.38, "close": 47062.38, "volume": 6.899926, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 47059.84, "high": 47117.84, "low": 46754.53, "close": 46893.32, "volume": 7.194876, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 46889.67, "high": 47089.08, "low": 46889.67, "close": 46987.97, "volume": 4.450373, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 46992.85, "high": 47047.07, "low": 46850.88, "close": 47028.9, "volume": 3.722272, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 47046.07, "high": 47178.54, "low": 46939.26, "close": 47135.2, "volume": 5.855713, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 47149.84, "high": 47269.65, "low": 47067.64, "close": 47203.67, "volume": 3.102685, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 47202.68, "high": 47381.8, "low": 47124.51, "close": 47219.42, "volume": 2.727677, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 47281.43, "high": 47383.9, "low": 47130.7, "close": 47228.42, "volume": 2.330625, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 47225.54, "high": 47749.27, "low": 47191.37, "close": 47733.99, "volume": 7.568295, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 47739.6, "high": 47739.6, "low": 47355.31, "close": 47614.68, "volume": 8.170942, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 47607.06, "high": 47896.7, "low": 47424.31, "close": 47424.31, "volume": 11.516754, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 47433.59, "high": 47554.18, "low": 47304.53, "close": 47462.35, "volume": 2.712837, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 47456.14, "high": 47678.14, "low": 47312.02, "close": 47603.7, "volume": 2.67306, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 47604.74, "high": 48075.0, "low": 47567.95, "close": 47967.19, "volume": 20.302023, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 47970.19, "high": 48203.19, "low": 47700.02, "close": 47973.8, "volume": 4.67306, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 47957.47, "high": 48032.19, "low": 47825.55, "close": 47930.18, "volume": 3.381256, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 47930.18, "high": 48100.0, "low": 47426.06, "close": 47640.2, "volume": 7.755906, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 47525.03, "high": 47758.5, "low": 47477.13, "close": 47477.13, "volume": 1.439114, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 47504.36, "high": 47589.88, "low": 46888.16, "close": 47071.72, "volume": 10.632073, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 47092.34, "high": 47590.07, "low": 47059.54, "close": 47397.5, "volume": 12.007176, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 47400.45, "high": 47600.07, "low": 47343.43, "close": 47540.11, "volume": 1.995703, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 47574.0, "high": 47600.0, "low": 47396.27, "close": 47414.6, "volume": 6.928479, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 47420.5, "high": 47432.7, "low": 47319.53, "close": 47343.6, "volume": 2.505811, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 47329.47, "high": 47656.16, "low": 47329.47, "close": 47620.07, "volume": 3.374416, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 47613.14, "high": 47656.16, "low": 47510.07, "close": 47625.26, "volume": 1.280212, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 47630.76, "high": 47739.94, "low": 47522.0, "close": 47575.36, "volume": 0.854947, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 47573.75, "high": 47575.36, "low": 47358.3, "close": 47358.3, "volume": 1.679889, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 47381.24, "high": 47611.26, "low": 47349.08, "close": 47518.9, "volume": 0.972941, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 47552.84, "high": 47739.94, "low": 47515.21, "close": 47568.8, "volume": 2.398442, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 47599.41, "high": 47611.26, "low": 47447.65, "close": 47611.26, "volume": 1.446698, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 47583.28, "high": 47966.23, "low": 47582.24, "close": 47897.28, "volume": 4.189551, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 47892.61, "high": 48101.76, "low": 47815.1, "close": 47850.98, "volume": 9.485971, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 47813.62, "high": 47888.74, "low": 47555.25, "close": 47681.73, "volume": 4.975502, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 47703.14, "high": 47849.8, "low": 47604.83, "close": 47813.91, "volume": 2.219459, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 47817.75, "high": 48003.83, "low": 47355.31, "close": 47448.16, "volume": 6.379295, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 47450.43, "high": 47539.84, "low": 47115.11, "close": 47459.02, "volume": 4.963622, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 47465.26, "high": 47465.26, "low": 47156.52, "close": 47452.54, "volume": 5.360655, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 47435.73, "high": 47580.41, "low": 47384.78, "close": 47531.93, "volume": 1.158921, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 47514.21, "high": 47877.6, "low": 47514.21, "close": 47677.44, "volume": 7.897254, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 47702.72, "high": 47730.84, "low": 47325.08, "close": 47475.42, "volume": 2.046902, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 47487.82, "high": 47515.42, "low": 47176.33, "close": 47300.0, "volume": 3.017693, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 47255.67, "high": 47386.88, "low": 46911.88, "close": 47343.87, "volume": 4.81136, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 47320.47, "high": 47508.2, "low": 47298.22, "close": 47423.0, "volume": 1.764168, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 47453.01, "high": 47453.01, "low": 47095.4, "close": 47261.17, "volume": 2.640412, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 47240.4, "high": 47240.41, "low": 46543.42, "close": 46848.22, "volume": 19.387558, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 46849.33, "high": 47299.74, "low": 46802.52, "close": 47224.89, "volume": 14.679807, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 47219.67, "high": 47461.33, "low": 47200.65, "close": 47442.77, "volume": 2.691684, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 47442.77, "high": 47468.62, "low": 47156.52, "close": 47221.0, "volume": 1.792576, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 47243.7, "high": 47539.84, "low": 47214.2, "close": 47454.26, "volume": 1.899916, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 47497.53, "high": 47585.91, "low": 47351.2, "close": 47437.57, "volume": 0.596752, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 47411.8, "high": 47524.71, "low": 47345.01, "close": 47388.02, "volume": 1.223877, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 47388.02, "high": 47497.53, "low": 47205.24, "close": 47430.2, "volume": 3.005654, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 47428.63, "high": 47453.52, "low": 47222.61, "close": 47227.47, "volume": 2.171318, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 47241.49, "high": 47326.72, "low": 47210.08, "close": 47274.53, "volume": 1.022937, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 47269.97, "high": 47472.16, "low": 47076.87, "close": 47319.59, "volume": 1.932301, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 47340.14, "high": 47348.19, "low": 47141.8, "close": 47324.28, "volume": 0.947297, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 47295.97, "high": 47295.97, "low": 46916.27, "close": 46967.4, "volume": 2.868475, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 46984.6, "high": 47229.47, "low": 46867.5, "close": 47153.79, "volume": 1.485612, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 47108.96, "high": 47187.46, "low": 46916.14, "close": 47153.25, "volume": 3.034146, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 47153.25, "high": 47340.32, "low": 47032.76, "close": 47257.84, "volume": 3.60959, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 47260.3, "high": 47684.03, "low": 47180.65, "close": 47684.03, "volume": 20.833336, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 47674.4, "high": 47694.91, "low": 47081.13, "close": 47083.69, "volume": 3.699635, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 47094.34, "high": 47179.82, "low": 46833.0, "close": 47076.65, "volume": 4.566377, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 47072.16, "high": 47269.65, "low": 47017.08, "close": 47269.65, "volume": 1.639002, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 47242.09, "high": 47281.78, "low": 46908.41, "close": 46972.16, "volume": 2.448886, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 46999.48, "high": 47088.85, "low": 46850.59, "close": 47088.85, "volume": 1.241117, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 47092.99, "high": 47186.29, "low": 46966.07, "close": 46966.07, "volume": 2.766041, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 47058.6, "high": 47278.87, "low": 46969.95, "close": 47170.59, "volume": 2.633802, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 47163.8, "high": 47416.49, "low": 47161.5, "close": 47416.42, "volume": 3.642815, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 47416.42, "high": 47416.49, "low": 47164.78, "close": 47223.85, "volume": 2.516123, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 47212.91, "high": 47258.21, "low": 47059.75, "close": 47073.24, "volume": 2.269538, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 47100.99, "high": 47150.26, "low": 46999.2, "close": 47012.7, "volume": 1.901364, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 47008.81, "high": 47140.8, "low": 46914.48, "close": 47090.83, "volume": 5.150539, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 47081.95, "high": 47170.71, "low": 47024.56, "close": 47104.56, "volume": 1.427945, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 47109.71, "high": 47169.32, "low": 47062.39, "close": 47169.32, "volume": 0.511502, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 47166.93, "high": 47317.33, "low": 47073.07, "close": 47275.61, "volume": 2.115858, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 47264.5, "high": 47339.33, "low": 47128.24, "close": 47311.23, "volume": 2.235642, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 47293.19, "high": 47377.48, "low": 47203.38, "close": 47283.44, "volume": 1.015494, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 47247.16, "high": 47250.47, "low": 47093.99, "close": 47155.42, "volume": 2.154827, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 47156.05, "high": 47530.13, "low": 47100.71, "close": 47402.0, "volume": 4.225548, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 47421.54, "high": 47601.77, "low": 46925.97, "close": 46925.97, "volume": 5.636737, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 46916.27, "high": 46922.55, "low": 46228.73, "close": 46725.7, "volume": 14.013541, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 46659.29, "high": 46790.49, "low": 46358.98, "close": 46416.55, "volume": 3.048489, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 46445.02, "high": 46480.3, "low": 45672.25, "close": 45675.33, "volume": 14.085214, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 45672.67, "high": 45884.52, "low": 45650.97, "close": 45800.0, "volume": 2.900834, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 45800.0, "high": 45950.6, "low": 45587.99, "close": 45943.12, "volume": 2.234749, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 45932.7, "high": 45988.14, "low": 45511.55, "close": 45603.03, "volume": 3.75681, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 45596.84, "high": 45788.54, "low": 45520.0, "close": 45724.22, "volume": 14.894458, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 45701.88, "high": 45848.03, "low": 45665.6, "close": 45789.86, "volume": 0.542976, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 45788.87, "high": 45821.74, "low": 45661.82, "close": 45816.38, "volume": 1.095821, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 45738.77, "high": 45738.77, "low": 45208.16, "close": 45483.67, "volume": 6.258414, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 45492.82, "high": 45635.31, "low": 45363.63, "close": 45528.84, "volume": 2.915016, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 45533.66, "high": 45533.66, "low": 44871.88, "close": 44926.19, "volume": 15.582911, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 44907.15, "high": 45033.89, "low": 44229.11, "close": 44401.29, "volume": 14.821639, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 44364.46, "high": 44596.8, "low": 44280.58, "close": 44596.8, "volume": 3.700725, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 44600.0, "high": 44783.66, "low": 44592.3, "close": 44662.0, "volume": 2.635507, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 44621.91, "high": 44784.41, "low": 44594.38, "close": 44666.58, "volume": 3.362966, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 44679.07, "high": 44843.0, "low": 44574.59, "close": 44805.25, "volume": 1.312962, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 44807.8, "high": 45096.01, "low": 44795.85, "close": 45002.51, "volume": 2.092694, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 45023.1, "high": 45311.04, "low": 45016.9, "close": 45131.8, "volume": 1.960159, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 45126.16, "high": 45248.85, "low": 45000.0, "close": 45109.41, "volume": 0.718774, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 45078.97, "high": 45234.57, "low": 45031.5, "close": 45228.87, "volume": 0.816403, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 45251.11, "high": 45282.17, "low": 45033.89, "close": 45072.94, "volume": 3.489885, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 45048.91, "high": 45425.12, "low": 44701.3, "close": 45264.48, "volume": 5.622662, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 45319.39, "high": 45617.7, "low": 45281.3, "close": 45447.1, "volume": 3.121005, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 45420.0, "high": 46162.69, "low": 45420.0, "close": 46120.8, "volume": 9.749701, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 46151.12, "high": 46708.66, "low": 46148.72, "close": 46515.3, "volume": 12.140307, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 46544.66, "high": 46614.13, "low": 46011.65, "close": 46011.65, "volume": 5.494454, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 46043.74, "high": 46532.04, "low": 45909.18, "close": 46402.33, "volume": 3.765721, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 46453.67, "high": 46575.73, "low": 46251.97, "close": 46334.12, "volume": 1.509517, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 46351.81, "high": 46390.99, "low": 46133.31, "close": 46372.05, "volume": 1.994988, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 46355.92, "high": 46387.51, "low": 46094.03, "close": 46164.83, "volume": 0.679497, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 46153.12, "high": 46433.49, "low": 46132.82, "close": 46280.31, "volume": 2.33584, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 46300.9, "high": 46395.3, "low": 46183.63, "close": 46343.54, "volume": 1.659151, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 46346.66, "high": 46360.96, "low": 46110.04, "close": 46267.8, "volume": 1.068071, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 46274.2, "high": 47207.71, "low": 46086.67, "close": 46888.34, "volume": 10.937616, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 46894.87, "high": 47017.24, "low": 46500.0, "close": 46749.48, "volume": 7.265578, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 46756.7, "high": 46846.07, "low": 46256.88, "close": 46513.66, "volume": 7.129809, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 46526.44, "high": 46596.57, "low": 46378.46, "close": 46596.57, "volume": 1.567804, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 46596.57, "high": 46662.57, "low": 46476.75, "close": 46548.39, "volume": 6.382284, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 46534.93, "high": 46593.68, "low": 46412.25, "close": 46546.01, "volume": 2.379603, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 46548.07, "high": 46643.89, "low": 46461.84, "close": 46629.91, "volume": 1.371931, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 46629.8, "high": 46643.8, "low": 46430.05, "close": 46605.29, "volume": 1.482998, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 46596.69, "high": 46596.69, "low": 46499.63, "close": 46548.1, "volume": 0.841926, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 46547.69, "high": 46721.96, "low": 46524.5, "close": 46677.28, "volume": 0.286223, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 46684.75, "high": 46705.72, "low": 46547.4, "close": 46705.72, "volume": 1.00748, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 46721.96, "high": 46752.45, "low": 46556.69, "close": 46565.55, "volume": 0.715045, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 46548.25, "high": 46879.27, "low": 46242.56, "close": 46719.2, "volume": 8.869216, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 46718.21, "high": 46935.46, "low": 46648.22, "close": 46725.67, "volume": 3.820672, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 46742.83, "high": 46806.2, "low": 46564.08, "close": 46623.72, "volume": 1.156886, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 46623.72, "high": 46623.72, "low": 46134.47, "close": 46267.5, "volume": 5.265948, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 46284.24, "high": 46417.85, "low": 46180.43, "close": 46336.51, "volume": 6.567725, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 46300.0, "high": 46479.47, "low": 46255.43, "close": 46405.29, "volume": 0.396688, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 46351.19, "high": 46351.19, "low": 45631.46, "close": 45857.72, "volume": 13.298409, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 45823.59, "high": 46235.71, "low": 45823.59, "close": 46139.97, "volume": 1.424687, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 46102.3, "high": 46326.69, "low": 46030.17, "close": 46175.65, "volume": 5.442725, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 46175.19, "high": 46311.87, "low": 45917.47, "close": 46273.84, "volume": 1.293741, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 46258.0, "high": 46326.69, "low": 46050.84, "close": 46089.46, "volume": 0.46155, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 46070.08, "high": 46155.4, "low": 45773.47, "close": 45808.74, "volume": 0.92072, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 45798.39, "high": 46062.77, "low": 45791.89, "close": 46062.77, "volume": 5.003588, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 46064.45, "high": 46073.11, "low": 45506.33, "close": 45861.85, "volume": 5.366228, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 45859.08, "high": 45954.56, "low": 45771.65, "close": 45784.55, "volume": 0.590012, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 45771.23, "high": 45966.31, "low": 45732.79, "close": 45887.38, "volume": 0.765211, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 45966.31, "high": 46366.42, "low": 45966.31, "close": 46366.42, "volume": 2.384087, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 46367.3, "high": 46376.81, "low": 46239.47, "close": 46330.97, "volume": 2.045969, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 46378.6, "high": 46566.32, "low": 46308.73, "close": 46437.89, "volume": 4.101606, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 46438.59, "high": 46466.3, "low": 46300.0, "close": 46358.67, "volume": 1.058028, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 46381.18, "high": 46421.96, "low": 46229.53, "close": 46283.37, "volume": 0.500369, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 46286.83, "high": 46440.8, "low": 46180.56, "close": 46383.82, "volume": 0.537859, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 46368.54, "high": 46393.91, "low": 46129.68, "close": 46173.56, "volume": 0.97852, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 46179.03, "high": 46326.69, "low": 46086.67, "close": 46248.27, "volume": 0.350701, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 46215.5, "high": 46433.95, "low": 46197.18, "close": 46388.94, "volume": 2.276863, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 46407.27, "high": 46656.12, "low": 46287.4, "close": 46452.28, "volume": 5.000837, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 46447.32, "high": 46621.82, "low": 46290.37, "close": 46621.82, "volume": 1.475071, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 46622.81, "high": 46714.85, "low": 46377.83, "close": 46413.44, "volume": 1.737403, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 46413.44, "high": 46508.2, "low": 46220.33, "close": 46282.04, "volume": 2.114755, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 46299.27, "high": 46409.16, "low": 46231.85, "close": 46355.11, "volume": 0.368124, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 46392.8, "high": 46777.0, "low": 46215.16, "close": 46586.29, "volume": 9.076861, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 46584.95, "high": 46697.67, "low": 46400.0, "close": 46400.0, "volume": 2.773577, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 46414.3, "high": 46482.59, "low": 46360.56, "close": 46371.23, "volume": 0.451038, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 46360.28, "high": 46964.19, "low": 46338.18, "close": 46964.19, "volume": 4.619426, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 46895.07, "high": 47443.47, "low": 46612.59, "close": 46673.82, "volume": 23.728145, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 46692.19, "high": 46692.19, "low": 46270.99, "close": 46397.51, "volume": 13.756029, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 46402.64, "high": 46445.23, "low": 45754.67, "close": 45866.06, "volume": 14.851929, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 45874.69, "high": 46041.45, "low": 45773.47, "close": 45871.55, "volume": 3.186711, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 45868.82, "high": 46065.35, "low": 45765.44, "close": 46037.76, "volume": 1.507408, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 46022.18, "high": 46173.45, "low": 46000.63, "close": 46019.42, "volume": 2.616123, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 46013.1, "high": 46148.5, "low": 45835.06, "close": 46064.49, "volume": 3.335618, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 46078.89, "high": 46259.12, "low": 46016.49, "close": 46236.85, "volume": 2.333077, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 46224.3, "high": 46287.19, "low": 46158.69, "close": 46199.34, "volume": 0.685969, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 46168.38, "high": 46213.4, "low": 46070.89, "close": 46095.41, "volume": 2.033631, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 46179.64, "high": 46255.08, "low": 45966.28, "close": 46141.39, "volume": 11.209939, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 46147.81, "high": 46159.3, "low": 45872.59, "close": 45906.11, "volume": 4.971778, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 45913.41, "high": 46041.45, "low": 45800.0, "close": 45979.0, "volume": 6.000205, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 45975.83, "high": 46194.96, "low": 45975.83, "close": 46140.8, "volume": 1.874777, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 46146.6, "high": 46248.76, "low": 45909.13, "close": 46008.99, "volume": 2.075428, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 46020.0, "high": 46235.71, "low": 45872.92, "close": 46188.93, "volume": 2.567747, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 46185.63, "high": 46348.86, "low": 45870.82, "close": 45891.18, "volume": 4.061524, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 45900.36, "high": 45956.31, "low": 45553.27, "close": 45600.0, "volume": 9.725448, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 45637.94, "high": 45807.86, "low": 45551.31, "close": 45725.06, "volume": 1.244287, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 45708.57, "high": 45767.89, "low": 45215.23, "close": 45390.64, "volume": 13.406373, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 45363.71, "high": 45524.82, "low": 45118.34, "close": 45517.09, "volume": 3.48038, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 45531.55, "high": 45942.34, "low": 45531.55, "close": 45933.03, "volume": 5.566486, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 45885.81, "high": 46368.9, "low": 45726.13, "close": 46299.29, "volume": 6.248594, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 46333.93, "high": 46586.0, "low": 46185.1, "close": 46494.35, "volume": 4.481676, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 46475.2, "high": 46847.72, "low": 46385.91, "close": 46695.34, "volume": 4.559171, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 46703.88, "high": 46881.5, "low": 46547.71, "close": 46586.31, "volume": 4.8211, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 46600.33, "high": 46629.91, "low": 46419.96, "close": 46504.81, "volume": 1.427758, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 46527.18, "high": 46679.93, "low": 46459.13, "close": 46623.43, "volume": 1.517355, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 46645.26, "high": 46728.81, "low": 46559.24, "close": 46617.88, "volume": 1.019613, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 46646.26, "high": 46765.19, "low": 46587.0, "close": 46606.43, "volume": 5.531028, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 46631.93, "high": 46876.32, "low": 46609.71, "close": 46775.82, "volume": 3.871076, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 46772.39, "high": 46821.77, "low": 46705.93, "close": 46705.93, "volume": 0.309789, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 46708.21, "high": 46754.8, "low": 46561.46, "close": 46610.15, "volume": 1.77012, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 46613.38, "high": 46735.93, "low": 46578.87, "close": 46712.72, "volume": 0.278305, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 46731.08, "high": 46736.6, "low": 46559.61, "close": 46664.91, "volume": 0.415701, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 46672.66, "high": 46705.43, "low": 46558.61, "close": 46558.61, "volume": 0.314023, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 46562.67, "high": 46667.24, "low": 46519.24, "close": 46646.29, "volume": 0.408389, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 46635.24, "high": 46742.14, "low": 46564.64, "close": 46682.83, "volume": 0.533206, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 46677.22, "high": 47189.77, "low": 46662.46, "close": 46775.57, "volume": 11.042905, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 46761.95, "high": 46876.29, "low": 46338.18, "close": 46410.25, "volume": 9.432289, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 46406.8, "high": 46436.77, "low": 45754.31, "close": 45826.78, "volume": 14.053305, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 45807.47, "high": 45910.87, "low": 45688.47, "close": 45750.0, "volume": 1.958844, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 45746.86, "high": 46022.79, "low": 45601.1, "close": 45912.16, "volume": 4.197403, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 45922.69, "high": 46187.4, "low": 45898.73, "close": 45935.26, "volume": 2.50336, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 45951.21, "high": 45989.62, "low": 45860.46, "close": 45987.98, "volume": 0.844693, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 45891.02, "high": 46044.54, "low": 45482.73, "close": 46009.67, "volume": 4.295582, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 45996.16, "high": 46104.84, "low": 45634.11, "close": 45844.51, "volume": 8.782965, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 45844.51, "high": 45947.03, "low": 45772.08, "close": 45947.03, "volume": 1.180042, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 45950.6, "high": 46041.45, "low": 45807.24, "close": 45854.06, "volume": 0.757518, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 45843.76, "high": 45897.39, "low": 45373.43, "close": 45507.23, "volume": 5.134208, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 45478.05, "high": 45481.64, "low": 44419.77, "close": 45000.0, "volume": 22.984544, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 45000.0, "high": 45364.42, "low": 44977.88, "close": 45171.31, "volume": 7.702843, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 45170.64, "high": 45354.69, "low": 45143.1, "close": 45226.76, "volume": 0.500992, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 45224.24, "high": 45279.83, "low": 45144.38, "close": 45159.68, "volume": 3.50045, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 45235.44, "high": 45341.44, "low": 45144.38, "close": 45341.44, "volume": 0.706106, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 45314.89, "high": 45428.8, "low": 45283.99, "close": 45360.2, "volume": 1.330956, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 45344.48, "high": 45483.62, "low": 45241.99, "close": 45468.04, "volume": 4.535938, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 45491.3, "high": 45500.7, "low": 45267.3, "close": 45267.3, "volume": 0.38362, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 45252.21, "high": 45390.05, "low": 45188.03, "close": 45374.71, "volume": 0.825159, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 45383.09, "high": 45397.4, "low": 45232.51, "close": 45328.08, "volume": 1.182579, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 45330.39, "high": 45443.42, "low": 45031.3, "close": 45080.01, "volume": 3.178439, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 45070.38, "high": 45078.39, "low": 44677.02, "close": 44835.19, "volume": 5.26776, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 44831.63, "high": 44977.69, "low": 44677.02, "close": 44799.92, "volume": 2.099852, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 44739.81, "high": 44944.73, "low": 44166.73, "close": 44168.93, "volume": 9.436425, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 44168.93, "high": 44428.9, "low": 43746.6, "close": 44281.25, "volume": 15.433169, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 44248.7, "high": 44300.67, "low": 43711.79, "close": 44126.15, "volume": 11.553611, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 44141.12, "high": 44250.3, "low": 43565.66, "close": 43747.91, "volume": 8.993437, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 43776.12, "high": 43931.72, "low": 43405.8, "close": 43858.16, "volume": 5.673296, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 43837.37, "high": 44273.13, "low": 43193.1, "close": 43824.55, "volume": 17.532978, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 43828.7, "high": 43951.77, "low": 43539.74, "close": 43866.9, "volume": 4.014235, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 43757.0, "high": 44016.94, "low": 43757.0, "close": 43874.98, "volume": 6.443276, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 43884.12, "high": 44009.03, "low": 43770.07, "close": 43838.5, "volume": 1.00722, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 43785.38, "high": 43835.4, "low": 43494.14, "close": 43494.14, "volume": 0.895147, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 43622.84, "high": 43622.84, "low": 43127.38, "close": 43127.38, "volume": 5.53126, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 43158.72, "high": 43550.1, "low": 42743.1, "close": 42909.7, "volume": 8.397159, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 42885.78, "high": 43398.12, "low": 42860.22, "close": 43398.12, "volume": 5.038118, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 43405.8, "high": 43424.05, "low": 43127.69, "close": 43329.25, "volume": 4.459842, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 43357.4, "high": 43394.44, "low": 43161.77, "close": 43307.43, "volume": 0.723059, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 43287.22, "high": 43503.46, "low": 43216.13, "close": 43405.48, "volume": 2.06098, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 43392.16, "high": 43457.54, "low": 43224.93, "close": 43377.16, "volume": 3.192338, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 43417.79, "high": 43495.5, "low": 43303.1, "close": 43389.59, "volume": 1.003403, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 43437.38, "high": 43550.1, "low": 43437.38, "close": 43467.55, "volume": 0.823774, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 43462.53, "high": 43511.56, "low": 43419.24, "close": 43502.34, "volume": 1.449627, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 43523.11, "high": 43525.28, "low": 43306.82, "close": 43442.25, "volume": 0.829304, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 43458.19, "high": 43471.21, "low": 43348.57, "close": 43410.95, "volume": 0.939314, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 43380.09, "high": 43831.28, "low": 43326.71, "close": 43773.15, "volume": 3.23723, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 43756.61, "high": 43902.18, "low": 43555.14, "close": 43555.14, "volume": 2.321344, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 43560.95, "high": 43677.96, "low": 43336.62, "close": 43646.02, "volume": 1.116255, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 43629.6, "high": 43774.12, "low": 43363.64, "close": 43386.28, "volume": 1.850045, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 43420.04, "high": 43563.55, "low": 43030.45, "close": 43302.99, "volume": 3.307358, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 43324.5, "high": 43489.27, "low": 43279.52, "close": 43482.87, "volume": 4.272458, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 43495.15, "high": 43685.49, "low": 43487.55, "close": 43658.0, "volume": 2.615731, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 43667.28, "high": 43818.15, "low": 43533.31, "close": 43721.28, "volume": 7.713588, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 43714.06, "high": 43760.41, "low": 43382.28, "close": 43382.28, "volume": 2.430475, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 43381.47, "high": 43601.49, "low": 43380.91, "close": 43568.79, "volume": 0.385229, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 43586.74, "high": 43586.74, "low": 43225.68, "close": 43472.01, "volume": 0.707671, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 43516.83, "high": 43690.07, "low": 43501.45, "close": 43613.25, "volume": 2.263834, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 43622.0, "high": 43742.79, "low": 43428.8, "close": 43477.16, "volume": 0.336078, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 43465.23, "high": 43513.79, "low": 43312.5, "close": 43339.97, "volume": 0.457078, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 43337.06, "high": 43650.17, "low": 43337.06, "close": 43625.54, "volume": 5.756876, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 43604.83, "high": 43697.15, "low": 43575.42, "close": 43612.17, "volume": 1.220023, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 43607.67, "high": 43686.81, "low": 43560.77, "close": 43618.28, "volume": 1.164696, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 43622.52, "high": 43670.99, "low": 43504.27, "close": 43540.26, "volume": 0.515216, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 43531.03, "high": 43675.78, "low": 43482.96, "close": 43651.84, "volume": 0.402575, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 43677.96, "high": 43677.96, "low": 43499.74, "close": 43584.52, "volume": 1.128526, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 43578.12, "high": 43762.16, "low": 43420.88, "close": 43742.62, "volume": 1.432012, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 43755.73, "high": 43975.83, "low": 43663.26, "close": 43723.36, "volume": 2.382737, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 43715.78, "high": 43773.5, "low": 43535.27, "close": 43578.1, "volume": 3.204342, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 43588.59, "high": 43608.53, "low": 43521.8, "close": 43546.75, "volume": 0.287215, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 43524.93, "high": 43524.93, "low": 43261.49, "close": 43292.88, "volume": 4.844782, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 43284.75, "high": 43411.48, "low": 43099.47, "close": 43166.61, "volume": 4.110888, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 43148.88, "high": 43209.24, "low": 42749.99, "close": 42911.04, "volume": 6.283812, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 42899.35, "high": 43836.67, "low": 42899.35, "close": 43762.92, "volume": 3.379696, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 43772.82, "high": 43954.78, "low": 43597.72, "close": 43650.27, "volume": 6.328851, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 43677.94, "high": 43713.55, "low": 43413.9, "close": 43459.09, "volume": 0.903639, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 43428.08, "high": 43428.08, "low": 42803.01, "close": 42996.49, "volume": 8.281443, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 43006.86, "high": 43289.63, "low": 42424.88, "close": 42931.07, "volume": 19.221017, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 42910.09, "high": 43186.39, "low": 42667.19, "close": 42699.88, "volume": 5.229218, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 42725.21, "high": 42869.14, "low": 42541.19, "close": 42775.69, "volume": 1.859181, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 42754.22, "high": 42807.77, "low": 42425.24, "close": 42659.72, "volume": 2.090645, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 42545.42, "high": 42671.45, "low": 42225.97, "close": 42284.6, "volume": 2.233254, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 42285.2, "high": 42326.72, "low": 42106.44, "close": 42287.25, "volume": 2.694848, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 42240.35, "high": 42455.88, "low": 42171.42, "close": 42455.88, "volume": 5.227657, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 42417.13, "high": 42458.45, "low": 42311.7, "close": 42336.06, "volume": 0.5802, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 42424.13, "high": 42424.13, "low": 42177.01, "close": 42177.01, "volume": 0.698918, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 42170.78, "high": 42432.9, "low": 42131.46, "close": 42397.88, "volume": 3.649698, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 42372.92, "high": 42548.67, "low": 42363.93, "close": 42406.57, "volume": 0.33475, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 42431.05, "high": 42627.82, "low": 42426.0, "close": 42606.26, "volume": 0.285274, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 42588.19, "high": 42588.19, "low": 42427.64, "close": 42469.54, "volume": 0.645664, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 42434.02, "high": 42504.62, "low": 42379.68, "close": 42503.9, "volume": 0.31245, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 42496.96, "high": 42502.95, "low": 42377.3, "close": 42470.05, "volume": 0.620965, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 42472.78, "high": 42483.8, "low": 42431.35, "close": 42460.93, "volume": 0.139979, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 42454.45, "high": 42471.83, "low": 42337.71, "close": 42471.83, "volume": 0.580551, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 42492.32, "high": 42505.04, "low": 42428.43, "close": 42428.43, "volume": 0.663399, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 42438.56, "high": 42506.01, "low": 42416.21, "close": 42472.17, "volume": 2.340507, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 42514.31, "high": 42536.75, "low": 42451.31, "close": 42469.46, "volume": 1.015662, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 42473.15, "high": 42512.11, "low": 42375.24, "close": 42452.98, "volume": 0.679219, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 42455.79, "high": 42455.8, "low": 42195.03, "close": 42249.3, "volume": 6.431247, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 42245.7, "high": 42534.58, "low": 42191.22, "close": 42432.92, "volume": 4.26609, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 42524.08, "high": 42608.69, "low": 42487.18, "close": 42583.78, "volume": 0.315798, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 42587.26, "high": 42627.99, "low": 42470.66, "close": 42470.66, "volume": 0.360093, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 42481.97, "high": 42578.0, "low": 42471.32, "close": 42541.59, "volume": 2.016335, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 42536.43, "high": 42636.86, "low": 42435.07, "close": 42435.07, "volume": 0.197534, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 42414.96, "high": 42581.77, "low": 42414.96, "close": 42581.77, "volume": 1.608567, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 42577.56, "high": 42628.33, "low": 42514.0, "close": 42536.84, "volume": 1.522225, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 42526.74, "high": 42792.28, "low": 42490.06, "close": 42776.93, "volume": 1.071798, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 42775.68, "high": 42786.02, "low": 42591.36, "close": 42625.58, "volume": 1.479289, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 42613.78, "high": 42778.55, "low": 42613.78, "close": 42764.88, "volume": 0.319969, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 42773.03, "high": 42883.72, "low": 42734.76, "close": 42837.49, "volume": 0.837769, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 42832.1, "high": 42886.31, "low": 42776.76, "close": 42802.77, "volume": 0.82073, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 42774.57, "high": 42798.34, "low": 42714.68, "close": 42729.51, "volume": 0.61275, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 42738.3, "high": 42771.72, "low": 42657.58, "close": 42658.24, "volume": 0.090323, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 42661.92, "high": 42792.0, "low": 42643.27, "close": 42773.25, "volume": 0.518383, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 42763.98, "high": 42764.29, "low": 42585.63, "close": 42640.14, "volume": 0.623959, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 42626.58, "high": 42706.62, "low": 42574.67, "close": 42635.29, "volume": 1.626408, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 42636.75, "high": 42649.69, "low": 42497.38, "close": 42519.24, "volume": 1.146859, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 42519.24, "high": 42567.36, "low": 42446.41, "close": 42523.64, "volume": 1.012542, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 42534.83, "high": 42716.93, "low": 42523.08, "close": 42695.56, "volume": 0.455093, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 42680.73, "high": 42854.26, "low": 42539.26, "close": 42579.33, "volume": 6.741349, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 42565.09, "high": 42659.23, "low": 42536.2, "close": 42590.99, "volume": 0.262038, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 42569.95, "high": 42742.49, "low": 42548.02, "close": 42692.33, "volume": 0.561582, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 42734.83, "high": 42767.74, "low": 42667.06, "close": 42741.54, "volume": 0.424536, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 42756.68, "high": 42790.54, "low": 42671.42, "close": 42780.08, "volume": 0.312038, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 42808.01, "high": 43298.11, "low": 42808.01, "close": 43113.3, "volume": 4.357447, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 43100.27, "high": 43258.43, "low": 43074.67, "close": 43114.43, "volume": 2.201204, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 43093.98, "high": 43287.07, "low": 43033.12, "close": 43252.58, "volume": 6.842206, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 43288.37, "high": 43410.43, "low": 43100.94, "close": 43100.94, "volume": 2.792563, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 43100.13, "high": 43185.03, "low": 42667.19, "close": 42688.76, "volume": 1.879338, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 42714.1, "high": 42727.13, "low": 41872.61, "close": 42125.53, "volume": 21.49484, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 42092.12, "high": 42383.99, "low": 41986.45, "close": 42082.48, "volume": 5.465158, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 42082.25, "high": 42371.51, "low": 41758.88, "close": 42300.31, "volume": 8.964692, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 42303.74, "high": 42406.01, "low": 42152.58, "close": 42152.58, "volume": 3.823349, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 42156.87, "high": 42226.08, "low": 41809.52, "close": 41906.29, "volume": 5.727951, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 41919.18, "high": 42145.05, "low": 41851.43, "close": 42106.54, "volume": 4.492511, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 42100.42, "high": 42276.41, "low": 42093.86, "close": 42246.73, "volume": 3.213891, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 42257.81, "high": 42299.18, "low": 42211.49, "close": 42287.3, "volume": 0.659144, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 42249.56, "high": 42335.78, "low": 42190.24, "close": 42246.53, "volume": 0.331895, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 42267.16, "high": 42349.99, "low": 42164.07, "close": 42318.46, "volume": 4.219251, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 42307.69, "high": 42356.99, "low": 42092.9, "close": 42208.61, "volume": 3.344455, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 42187.75, "high": 42191.1, "low": 41424.97, "close": 41427.04, "volume": 7.868231, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 41443.77, "high": 41631.59, "low": 41230.39, "close": 41568.6, "volume": 11.32857, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 41586.68, "high": 41586.68, "low": 40975.72, "close": 41087.75, "volume": 7.521345, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 41038.23, "high": 41227.91, "low": 40918.8, "close": 41138.35, "volume": 5.06662, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 41158.2, "high": 41163.48, "low": 40708.06, "close": 41137.26, "volume": 9.470479, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 41130.69, "high": 41208.11, "low": 40722.5, "close": 40833.31, "volume": 4.154053, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 40850.83, "high": 40918.54, "low": 40564.9, "close": 40568.32, "volume": 6.085335, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 40580.02, "high": 40817.45, "low": 40493.16, "close": 40760.19, "volume": 11.858501, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 40819.49, "high": 40883.84, "low": 40260.62, "close": 40420.79, "volume": 9.129172, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 40437.04, "high": 40515.5, "low": 40246.81, "close": 40515.5, "volume": 3.628092, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 40518.04, "high": 40622.79, "low": 39781.04, "close": 40005.08, "volume": 11.838578, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 39958.73, "high": 40242.74, "low": 39503.05, "close": 39832.56, "volume": 19.92869, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 39827.99, "high": 39922.31, "low": 39285.71, "close": 39436.67, "volume": 5.423182, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 39416.03, "high": 39991.99, "low": 39211.5, "close": 39746.57, "volume": 7.059215, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 39737.35, "high": 39847.73, "low": 39383.55, "close": 39530.2, "volume": 5.163351, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 39529.98, "high": 39842.4, "low": 39363.97, "close": 39564.59, "volume": 7.962608, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 39595.9, "high": 39731.04, "low": 39368.12, "close": 39511.55, "volume": 6.957724, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 39511.28, "high": 39553.37, "low": 39300.0, "close": 39486.21, "volume": 6.189246, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 39495.38, "high": 39734.9, "low": 39489.95, "close": 39731.31, "volume": 6.559585, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 39748.62, "high": 39945.86, "low": 39663.07, "close": 39890.69, "volume": 5.47856, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 39924.87, "high": 40138.91, "low": 39878.59, "close": 40072.57, "volume": 3.911352, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 40119.93, "high": 40174.66, "low": 39846.57, "close": 39908.11, "volume": 4.666077, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 39931.16, "high": 40185.15, "low": 39879.2, "close": 40171.85, "volume": 5.843957, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 40185.29, "high": 40335.57, "low": 40114.08, "close": 40233.26, "volume": 6.993278, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 40201.25, "high": 40231.73, "low": 40037.36, "close": 40231.73, "volume": 5.698297, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 40211.59, "high": 40295.18, "low": 40107.26, "close": 40146.71, "volume": 3.570198, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 40140.14, "high": 40449.42, "low": 40111.71, "close": 40357.94, "volume": 8.382488, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 40394.99, "high": 40778.42, "low": 40206.41, "close": 40629.04, "volume": 27.334499, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 40627.44, "high": 40627.44, "low": 40168.13, "close": 40414.97, "volume": 18.103498, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 40405.27, "high": 40436.3, "low": 39821.27, "close": 40000.77, "volume": 9.518059, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 39983.06, "high": 40358.22, "low": 39978.73, "close": 40192.18, "volume": 8.554251, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 40153.72, "high": 40359.65, "low": 39931.28, "close": 40133.43, "volume": 4.458851, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 40112.15, "high": 40222.9, "low": 39947.29, "close": 39988.02, "volume": 1.372422, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 40000.01, "high": 40042.47, "low": 39615.88, "close": 39653.8, "volume": 7.940806, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 39650.0, "high": 39701.5, "low": 39271.72, "close": 39304.22, "volume": 7.740712, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 39285.29, "high": 39608.89, "low": 39260.45, "close": 39525.13, "volume": 4.153123, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 39518.39, "high": 39732.35, "low": 39503.09, "close": 39724.25, "volume": 1.820922, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 39688.0, "high": 39925.76, "low": 39588.75, "close": 39823.22, "volume": 6.003047, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 39822.36, "high": 40273.27, "low": 39822.36, "close": 40103.5, "volume": 6.823403, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 40049.71, "high": 40190.16, "low": 39891.58, "close": 39891.58, "volume": 4.800291, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 39933.88, "high": 39940.1, "low": 39576.42, "close": 39867.8, "volume": 3.377851, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 39885.62, "high": 40166.0, "low": 39720.0, "close": 40047.08, "volume": 10.078222, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 40063.06, "high": 40263.15, "low": 40027.43, "close": 40086.85, "volume": 6.375696, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 40077.13, "high": 40129.69, "low": 39929.53, "close": 40129.69, "volume": 2.463194, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 40130.0, "high": 40201.34, "low": 40063.3, "close": 40185.24, "volume": 1.146358, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 40188.97, "high": 40218.34, "low": 39903.27, "close": 39959.44, "volume": 1.980096, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 39937.49, "high": 40211.69, "low": 39902.72, "close": 40111.61, "volume": 8.230153, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 40136.34, "high": 40192.66, "low": 40041.61, "close": 40154.33, "volume": 4.628495, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 40180.56, "high": 40201.34, "low": 40035.89, "close": 40071.78, "volume": 2.394581, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 40083.19, "high": 40124.46, "low": 39752.09, "close": 39794.71, "volume": 3.915745, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 39847.84, "high": 39985.45, "low": 39700.55, "close": 39718.21, "volume": 3.118672, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 39709.28, "high": 39930.89, "low": 39653.48, "close": 39714.88, "volume": 14.026628, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 39706.44, "high": 40558.03, "low": 39621.58, "close": 40547.04, "volume": 9.988787, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 40547.07, "high": 40944.01, "low": 40394.24, "close": 40633.01, "volume": 14.028852, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 40657.62, "high": 41398.12, "low": 40657.62, "close": 41272.72, "volume": 18.139608, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 41176.41, "high": 41333.8, "low": 40949.27, "close": 41046.02, "volume": 17.487063, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 40997.25, "high": 41122.56, "low": 40827.81, "close": 40983.75, "volume": 18.330885, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 40987.93, "high": 41375.25, "low": 40982.25, "close": 41351.36, "volume": 7.083175, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 41379.65, "high": 41566.78, "low": 41035.41, "close": 41075.37, "volume": 11.34791, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 41031.87, "high": 41306.15, "low": 41006.71, "close": 41242.52, "volume": 5.194227, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 41230.52, "high": 41316.71, "low": 41117.66, "close": 41234.55, "volume": 6.881644, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 41209.29, "high": 41409.7, "low": 41164.69, "close": 41277.64, "volume": 2.985682, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 41315.76, "high": 41315.76, "low": 41066.2, "close": 41133.85, "volume": 3.513609, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 41074.45, "high": 41273.1, "low": 41064.17, "close": 41236.38, "volume": 2.079817, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 41195.21, "high": 41492.74, "low": 41185.17, "close": 41469.62, "volume": 4.730563, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 41446.34, "high": 41464.81, "low": 41356.86, "close": 41437.29, "volume": 2.0493, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 41442.01, "high": 41467.13, "low": 41279.19, "close": 41321.37, "volume": 1.458415, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 41358.38, "high": 41419.64, "low": 41256.63, "close": 41262.23, "volume": 1.762046, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 41288.27, "high": 41337.35, "low": 41248.85, "close": 41312.37, "volume": 1.406558, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 41316.76, "high": 41323.3, "low": 41168.54, "close": 41203.48, "volume": 3.361758, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 41176.44, "high": 41346.95, "low": 41164.07, "close": 41294.58, "volume": 3.228791, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 41275.74, "high": 41321.38, "low": 41158.19, "close": 41175.17, "volume": 4.009334, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 41161.17, "high": 41212.06, "low": 40982.94, "close": 41182.5, "volume": 2.332963, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 41176.78, "high": 41217.03, "low": 40942.64, "close": 40942.64, "volume": 1.99315, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 40954.64, "high": 41066.08, "low": 40851.15, "close": 40890.1, "volume": 2.574486, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 40891.48, "high": 41215.0, "low": 40855.41, "close": 41165.84, "volume": 5.973968, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 41139.62, "high": 41337.09, "low": 40481.73, "close": 40599.87, "volume": 11.922446, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 40570.34, "high": 40649.04, "low": 40300.01, "close": 40437.75, "volume": 8.941396, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 40410.16, "high": 40482.66, "low": 39928.23, "close": 39963.84, "volume": 9.066956, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 39964.75, "high": 40036.18, "low": 39751.01, "close": 39967.3, "volume": 12.142309, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 39937.85, "high": 40041.13, "low": 39858.75, "close": 39974.58, "volume": 4.459798, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 39998.01, "high": 40016.56, "low": 39631.67, "close": 39686.13, "volume": 6.112871, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 39667.48, "high": 39872.83, "low": 39564.77, "close": 39762.2, "volume": 3.988773, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 39768.81, "high": 39906.84, "low": 39678.33, "close": 39906.84, "volume": 3.392835, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 39900.0, "high": 39985.45, "low": 39868.25, "close": 39945.8, "volume": 2.489844, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 39976.9, "high": 40007.34, "low": 39812.88, "close": 39820.55, "volume": 3.35409, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 39824.22, "high": 39943.76, "low": 39824.21, "close": 39905.52, "volume": 1.809869, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 39942.37, "high": 40173.03, "low": 39777.49, "close": 39848.25, "volume": 4.582497, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 39845.65, "high": 39959.29, "low": 39838.42, "close": 39931.03, "volume": 1.988042, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 39931.03, "high": 40069.57, "low": 39918.39, "close": 39989.23, "volume": 2.077834, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 40029.21, "high": 40203.91, "low": 40029.21, "close": 40203.91, "volume": 2.514256, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 40200.01, "high": 40270.81, "low": 40067.11, "close": 40096.34, "volume": 1.873041, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 40130.39, "high": 40196.47, "low": 40100.47, "close": 40114.72, "volume": 0.984835, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 40109.54, "high": 40154.65, "low": 39966.18, "close": 40027.82, "volume": 2.199713, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 40034.22, "high": 40433.66, "low": 39961.61, "close": 40230.6, "volume": 6.142243, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 40251.01, "high": 40378.68, "low": 40096.33, "close": 40136.91, "volume": 3.405435, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 40166.19, "high": 40176.14, "low": 40040.0, "close": 40117.52, "volume": 4.071379, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 40130.39, "high": 40379.03, "low": 40090.79, "close": 40251.69, "volume": 6.172549, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 40294.96, "high": 40348.38, "low": 40107.06, "close": 40206.04, "volume": 2.599282, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 40201.4, "high": 40252.57, "low": 40126.62, "close": 40163.1, "volume": 1.267522, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 40169.16, "high": 40233.67, "low": 40021.82, "close": 40031.74, "volume": 1.476224, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 40094.75, "high": 40850.16, "low": 39928.23, "close": 40492.64, "volume": 9.987673, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 40463.33, "high": 40564.05, "low": 40344.37, "close": 40411.95, "volume": 4.359417, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 40406.6, "high": 40442.0, "low": 40227.28, "close": 40374.16, "volume": 4.189274, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 40374.16, "high": 40632.21, "low": 40367.5, "close": 40442.11, "volume": 6.242335, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 40435.2, "high": 40452.44, "low": 40362.82, "close": 40390.16, "volume": 0.48283, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 40399.07, "high": 40409.0, "low": 40295.3, "close": 40319.65, "volume": 1.549449, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 40332.25, "high": 40402.14, "low": 40280.04, "close": 40402.14, "volume": 0.357673, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 40424.81, "high": 40469.79, "low": 40372.0, "close": 40402.92, "volume": 1.950185, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 40424.45, "high": 40524.99, "low": 40369.92, "close": 40524.99, "volume": 1.210859, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 40470.41, "high": 40603.28, "low": 40420.49, "close": 40569.57, "volume": 2.1823, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 40553.78, "high": 40580.8, "low": 40470.99, "close": 40555.83, "volume": 1.115731, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 40583.18, "high": 40702.54, "low": 40547.25, "close": 40577.99, "volume": 2.297906, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 40585.98, "high": 40599.56, "low": 40500.66, "close": 40533.19, "volume": 1.304721, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 40530.0, "high": 40530.0, "low": 40410.59, "close": 40431.32, "volume": 2.112137, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 40417.15, "high": 40548.69, "low": 40413.38, "close": 40547.57, "volume": 1.204835, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 40540.74, "high": 40540.74, "low": 40385.43, "close": 40463.76, "volume": 2.243167, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 40445.46, "high": 40449.22, "low": 40383.42, "close": 40425.77, "volume": 0.400146, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 40428.07, "high": 40450.82, "low": 40377.99, "close": 40393.84, "volume": 0.468867, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 40387.06, "high": 40442.41, "low": 40340.49, "close": 40357.03, "volume": 1.173963, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 40363.17, "high": 40409.61, "low": 40278.17, "close": 40330.03, "volume": 1.746743, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 40329.74, "high": 40484.1, "low": 40317.01, "close": 40415.77, "volume": 3.698312, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 40427.41, "high": 40488.44, "low": 40396.15, "close": 40420.49, "volume": 2.100071, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 40416.08, "high": 40467.72, "low": 40350.08, "close": 40444.56, "volume": 4.45491, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 40447.46, "high": 40460.83, "low": 40372.81, "close": 40431.27, "volume": 1.643232, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 40446.02, "high": 40501.39, "low": 40412.01, "close": 40478.66, "volume": 0.707156, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 40522.89, "high": 40583.85, "low": 40000.0, "close": 40079.41, "volume": 7.827945, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 40065.35, "high": 40221.44, "low": 40018.01, "close": 40221.44, "volume": 2.219233, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 40194.71, "high": 40229.44, "low": 40110.08, "close": 40132.35, "volume": 1.004433, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 40152.99, "high": 40198.64, "low": 40113.35, "close": 40191.77, "volume": 0.466546, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 40193.67, "high": 40250.82, "low": 40175.53, "close": 40216.66, "volume": 2.060751, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 40204.87, "high": 40398.58, "low": 40188.71, "close": 40291.79, "volume": 1.95198, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 40285.17, "high": 40593.28, "low": 40285.17, "close": 40471.35, "volume": 2.377677, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 40519.96, "high": 40698.93, "low": 40399.88, "close": 40410.0, "volume": 5.991382, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 40424.66, "high": 40500.71, "low": 40375.73, "close": 40377.6, "volume": 0.804165, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 40377.6, "high": 40421.78, "low": 40314.1, "close": 40371.27, "volume": 2.076211, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 40391.44, "high": 40424.5, "low": 40349.07, "close": 40374.23, "volume": 0.265947, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 40400.07, "high": 40400.07, "low": 40123.38, "close": 40188.38, "volume": 2.746912, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 40149.67, "high": 40302.53, "low": 40132.84, "close": 40247.72, "volume": 0.536058, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 40242.17, "high": 40345.17, "low": 40242.17, "close": 40267.3, "volume": 0.77959, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 40270.55, "high": 40410.54, "low": 40262.47, "close": 40410.54, "volume": 0.867672, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 40391.92, "high": 40399.51, "low": 40323.98, "close": 40347.34, "volume": 2.196581, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 40307.42, "high": 40355.41, "low": 40249.0, "close": 40280.73, "volume": 0.46141, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 40285.38, "high": 40431.8, "low": 40256.02, "close": 40364.33, "volume": 1.412023, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 40401.05, "high": 40537.65, "low": 40401.05, "close": 40413.19, "volume": 0.417231, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 40427.13, "high": 40455.07, "low": 40383.84, "close": 40423.66, "volume": 0.335896, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 40433.46, "high": 40470.39, "low": 40375.13, "close": 40470.39, "volume": 0.661709, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 40472.16, "high": 40476.36, "low": 40373.43, "close": 40422.22, "volume": 0.305005, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 40413.69, "high": 40593.69, "low": 40293.27, "close": 40330.58, "volume": 3.421199, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 40284.66, "high": 40422.11, "low": 40194.35, "close": 40353.22, "volume": 0.89589, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 40373.8, "high": 40474.9, "low": 40321.65, "close": 40458.12, "volume": 1.277428, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 40454.51, "high": 40482.12, "low": 40152.75, "close": 40216.59, "volume": 2.674375, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 40173.04, "high": 40270.32, "low": 40056.14, "close": 40091.07, "volume": 2.24672, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 40088.59, "high": 40150.8, "low": 39846.57, "close": 40115.75, "volume": 7.007856, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 40123.71, "high": 40433.66, "low": 40089.24, "close": 40365.52, "volume": 5.853959, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 40393.63, "high": 40449.22, "low": 40267.4, "close": 40294.0, "volume": 3.17813, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 40270.05, "high": 40272.1, "low": 40145.19, "close": 40216.2, "volume": 1.409978, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 40174.34, "high": 40324.71, "low": 39944.92, "close": 39997.4, "volume": 10.017397, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 39993.31, "high": 39999.19, "low": 39550.0, "close": 39682.49, "volume": 15.569496, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 39671.76, "high": 39771.26, "low": 39567.29, "close": 39714.24, "volume": 5.635413, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 39717.24, "high": 39820.72, "low": 39645.61, "close": 39752.3, "volume": 5.663469, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 39738.35, "high": 39829.15, "low": 39597.77, "close": 39795.93, "volume": 7.856392, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 39808.61, "high": 39889.42, "low": 39756.8, "close": 39797.67, "volume": 1.020718, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 39821.43, "high": 39833.8, "low": 38690.86, "close": 38825.21, "volume": 23.159371, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 38812.53, "high": 38981.29, "low": 38549.85, "close": 38929.03, "volume": 14.229854, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 38917.2, "high": 39067.59, "low": 38895.99, "close": 38992.25, "volume": 2.084326, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 38987.26, "high": 39064.45, "low": 38800.8, "close": 38932.57, "volume": 9.874272, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 38919.85, "high": 39065.5, "low": 38858.25, "close": 38864.63, "volume": 4.041787, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 38879.91, "high": 38984.05, "low": 38806.87, "close": 38965.41, "volume": 6.05553, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 38984.56, "high": 39126.76, "low": 38924.52, "close": 38934.97, "volume": 4.181243, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 38939.19, "high": 39104.84, "low": 38937.14, "close": 38994.2, "volume": 4.281627, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 38999.99, "high": 39476.77, "low": 38999.99, "close": 39401.7, "volume": 6.953407, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 39399.17, "high": 39592.45, "low": 39254.15, "close": 39316.21, "volume": 8.471037, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 39319.15, "high": 39564.59, "low": 39307.24, "close": 39314.1, "volume": 10.435479, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 39346.62, "high": 39363.62, "low": 39121.18, "close": 39253.4, "volume": 2.998889, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 39257.43, "high": 39639.98, "low": 39024.86, "close": 39460.06, "volume": 8.814738, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 39471.78, "high": 40349.78, "low": 39462.8, "close": 40218.38, "volume": 23.47827, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 40192.77, "high": 41046.43, "low": 40192.77, "close": 40658.28, "volume": 20.24311, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 40660.98, "high": 40729.2, "low": 40419.6, "close": 40670.79, "volume": 8.473062, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 40687.28, "high": 40900.0, "low": 40648.94, "close": 40690.86, "volume": 7.263814, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 40658.26, "high": 41077.28, "low": 40658.26, "close": 40779.88, "volume": 7.346087, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 40788.37, "high": 40929.56, "low": 40717.9, "close": 40907.26, "volume": 2.150559, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 40909.9, "high": 40952.96, "low": 40736.91, "close": 40816.76, "volume": 5.457648, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 40804.2, "high": 41258.08, "low": 40804.2, "close": 40891.5, "volume": 20.613757, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 40889.0, "high": 40940.95, "low": 40709.18, "close": 40730.39, "volume": 6.898967, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 40746.7, "high": 40753.7, "low": 40605.73, "close": 40605.73, "volume": 5.125764, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 40620.0, "high": 40774.39, "low": 40620.0, "close": 40703.4, "volume": 2.787652, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 40702.4, "high": 40881.07, "low": 40652.65, "close": 40881.07, "volume": 5.446646, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 40849.1, "high": 40851.16, "low": 40664.03, "close": 40664.03, "volume": 4.696071, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 40675.8, "high": 40816.99, "low": 40675.8, "close": 40704.86, "volume": 4.734075, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 40741.85, "high": 40749.24, "low": 40577.18, "close": 40649.5, "volume": 1.148584, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 40677.93, "high": 40842.86, "low": 40677.93, "close": 40729.4, "volume": 1.99198, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 40717.4, "high": 40761.2, "low": 40580.84, "close": 40643.0, "volume": 1.93748, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 40657.8, "high": 40800.0, "low": 40644.9, "close": 40800.0, "volume": 0.757424, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 40810.7, "high": 41020.56, "low": 40672.16, "close": 40672.16, "volume": 2.841401, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 40710.3, "high": 41094.7, "low": 40661.55, "close": 40949.5, "volume": 3.988001, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 40973.2, "high": 41460.21, "low": 40853.9, "close": 41419.37, "volume": 8.872892, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 41462.5, "high": 41684.8, "low": 41394.37, "close": 41587.66, "volume": 12.09611, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 41582.46, "high": 41772.07, "low": 41382.38, "close": 41446.5, "volume": 4.176201, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 41477.39, "high": 41552.9, "low": 41248.45, "close": 41332.04, "volume": 2.377034, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 41344.69, "high": 41375.01, "low": 41172.46, "close": 41355.7, "volume": 0.740907, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 41337.86, "high": 41500.84, "low": 41307.56, "close": 41394.11, "volume": 0.251918, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 41411.29, "high": 41537.18, "low": 41354.35, "close": 41400.39, "volume": 2.798441, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 41367.46, "high": 41382.84, "low": 41217.14, "close": 41297.38, "volume": 4.134349, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 41299.44, "high": 41388.66, "low": 41247.75, "close": 41322.91, "volume": 10.275057, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 41331.71, "high": 41473.87, "low": 41320.24, "close": 41418.78, "volume": 1.623, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 41400.29, "high": 41532.21, "low": 41378.88, "close": 41488.98, "volume": 1.451541, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 41480.93, "high": 41538.3, "low": 41261.26, "close": 41303.14, "volume": 2.376531, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 41331.73, "high": 41385.28, "low": 41225.16, "close": 41385.28, "volume": 1.872713, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 41350.66, "high": 41400.27, "low": 41325.84, "close": 41373.62, "volume": 0.829829, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 41391.6, "high": 41408.54, "low": 41299.76, "close": 41397.62, "volume": 1.455916, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 41390.49, "high": 41397.56, "low": 41273.0, "close": 41339.68, "volume": 1.308049, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 41350.0, "high": 41443.53, "low": 41296.39, "close": 41441.32, "volume": 2.467269, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 41433.76, "high": 41472.76, "low": 41384.37, "close": 41472.76, "volume": 0.753923, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 41461.38, "high": 41625.61, "low": 41297.01, "close": 41343.49, "volume": 1.890445, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 41344.07, "high": 41529.58, "low": 41310.2, "close": 41486.13, "volume": 0.663882, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 41483.62, "high": 41716.32, "low": 41454.04, "close": 41558.0, "volume": 2.006916, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 41507.71, "high": 41900.67, "low": 41457.12, "close": 41816.6, "volume": 9.014451, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 41822.04, "high": 42197.75, "low": 41713.7, "close": 42091.63, "volume": 11.929071, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 42100.98, "high": 42173.99, "low": 41945.43, "close": 42122.61, "volume": 6.433618, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 42097.9, "high": 42097.9, "low": 41477.91, "close": 41580.25, "volume": 9.996761, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 41563.56, "high": 41763.12, "low": 41525.99, "close": 41553.62, "volume": 5.562824, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 41557.5, "high": 41561.21, "low": 41055.17, "close": 41268.85, "volume": 10.038293, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 41255.87, "high": 41405.24, "low": 41035.76, "close": 41385.76, "volume": 4.547667, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 41375.14, "high": 41443.89, "low": 41285.22, "close": 41330.82, "volume": 4.033696, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 41370.7, "high": 41370.7, "low": 40847.45, "close": 40949.48, "volume": 3.811188, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 40953.71, "high": 41257.23, "low": 40953.71, "close": 41168.51, "volume": 0.885864, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 41204.92, "high": 41429.34, "low": 41151.26, "close": 41422.43, "volume": 2.106422, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 41420.42, "high": 41630.74, "low": 41378.89, "close": 41474.45, "volume": 4.074847, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 41516.58, "high": 41614.85, "low": 41460.54, "close": 41470.95, "volume": 1.39874, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 41491.53, "high": 41491.53, "low": 41297.01, "close": 41368.12, "volume": 0.603796, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 41366.5, "high": 41571.64, "low": 41328.8, "close": 41539.86, "volume": 5.79493, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 41561.56, "high": 41764.76, "low": 41457.58, "close": 41658.89, "volume": 5.674387, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 41673.56, "high": 41715.92, "low": 41573.81, "close": 41621.48, "volume": 2.29688, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 41662.42, "high": 41713.2, "low": 41549.37, "close": 41713.2, "volume": 1.119549, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 41670.42, "high": 41753.1, "low": 41525.24, "close": 41592.88, "volume": 1.304912, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 41619.03, "high": 41691.4, "low": 41427.59, "close": 41460.8, "volume": 0.950301, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 41457.58, "high": 41593.17, "low": 41418.71, "close": 41518.4, "volume": 1.118671, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 41529.63, "high": 41928.81, "low": 41478.2, "close": 41910.26, "volume": 3.100932, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 41918.97, "high": 42031.55, "low": 41766.13, "close": 41943.28, "volume": 6.755223, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 41949.29, "high": 41949.49, "low": 41752.72, "close": 41824.52, "volume": 1.995022, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 41816.07, "high": 42465.94, "low": 41801.65, "close": 42270.71, "volume": 17.769088, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 42231.53, "high": 42674.69, "low": 42231.53, "close": 42451.1, "volume": 15.397386, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 42497.88, "high": 42762.82, "low": 42352.3, "close": 42658.42, "volume": 9.324673, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 42679.14, "high": 42966.94, "low": 42599.09, "close": 42698.38, "volume": 15.318165, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 42689.11, "high": 42689.11, "low": 42424.88, "close": 42488.22, "volume": 5.524305, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 42486.8, "high": 42576.38, "low": 42119.22, "close": 42156.65, "volume": 9.347378, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 42135.09, "high": 42179.49, "low": 41822.12, "close": 41822.12, "volume": 7.963555, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 41809.52, "high": 41936.18, "low": 41496.02, "close": 41540.68, "volume": 8.767055, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 41540.68, "high": 41658.5, "low": 41391.63, "close": 41436.97, "volume": 6.286206, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 41462.68, "high": 41545.67, "low": 41201.17, "close": 41222.84, "volume": 5.863874, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 41240.56, "high": 41305.8, "low": 40522.28, "close": 40594.1, "volume": 10.253811, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 40598.2, "high": 40837.5, "low": 40589.78, "close": 40729.77, "volume": 3.257361, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 40719.93, "high": 40802.87, "low": 39781.04, "close": 40440.13, "volume": 14.899755, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 40385.24, "high": 40558.03, "low": 40334.12, "close": 40489.91, "volume": 3.330172, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 40471.8, "high": 40649.04, "low": 40242.17, "close": 40410.58, "volume": 6.411059, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 40437.31, "high": 40552.26, "low": 40321.44, "close": 40497.33, "volume": 4.485526, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 40499.13, "high": 40626.97, "low": 40442.21, "close": 40463.7, "volume": 3.068174, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 40475.3, "high": 40611.7, "low": 40458.77, "close": 40479.54, "volume": 5.360376, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 40505.26, "high": 40611.89, "low": 40465.0, "close": 40592.47, "volume": 1.763731, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 40628.89, "high": 40723.61, "low": 40604.78, "close": 40651.86, "volume": 2.302217, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 40669.26, "high": 40789.48, "low": 40621.86, "close": 40660.35, "volume": 1.420934, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 40697.1, "high": 40785.85, "low": 40298.93, "close": 40689.9, "volume": 4.554345, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 40711.71, "high": 40781.78, "low": 40358.8, "close": 40407.39, "volume": 5.122268, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 40406.98, "high": 40466.1, "low": 40205.84, "close": 40345.54, "volume": 3.603159, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 40299.51, "high": 40484.14, "low": 40145.19, "close": 40414.65, "volume": 4.076327, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 40490.22, "high": 40580.05, "low": 40443.39, "close": 40580.05, "volume": 3.632015, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 40582.91, "high": 40608.01, "low": 40379.59, "close": 40404.53, "volume": 5.374635, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 40407.33, "high": 40628.89, "low": 40059.77, "close": 40216.27, "volume": 11.441912, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 40252.27, "high": 40437.14, "low": 39812.09, "close": 39918.29, "volume": 13.075692, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 39864.98, "high": 40000.54, "low": 39324.0, "close": 39444.63, "volume": 14.516655, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 39407.01, "high": 39527.42, "low": 39184.92, "close": 39338.44, "volume": 17.734597, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 39338.44, "high": 39533.3, "low": 39291.61, "close": 39362.36, "volume": 4.085108, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 39325.28, "high": 39653.22, "low": 39225.59, "close": 39527.65, "volume": 7.274201, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 39536.62, "high": 39777.41, "low": 39425.71, "close": 39475.5, "volume": 1.830289, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 39510.91, "high": 39630.8, "low": 39403.41, "close": 39630.8, "volume": 2.185265, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 39636.93, "high": 39691.56, "low": 39555.54, "close": 39627.1, "volume": 1.192032, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 39600.01, "high": 39742.07, "low": 39457.28, "close": 39717.7, "volume": 8.850699, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 39726.0, "high": 39818.04, "low": 39677.15, "close": 39720.26, "volume": 0.416224, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 39709.18, "high": 39863.42, "low": 39556.06, "close": 39572.76, "volume": 1.616129, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 39556.45, "high": 39678.5, "low": 39556.06, "close": 39610.54, "volume": 3.013622, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 39584.01, "high": 39584.01, "low": 39430.88, "close": 39448.53, "volume": 2.351, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 39492.91, "high": 39537.22, "low": 39410.46, "close": 39472.73, "volume": 4.234762, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 39477.51, "high": 39546.48, "low": 39283.86, "close": 39527.33, "volume": 5.357257, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 39528.64, "high": 39617.29, "low": 39515.14, "close": 39560.99, "volume": 0.348204, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 39574.8, "high": 39666.99, "low": 39550.62, "close": 39600.73, "volume": 0.929877, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 39594.2, "high": 39641.28, "low": 39576.4, "close": 39579.51, "volume": 0.425432, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 39590.4, "high": 39689.11, "low": 39551.28, "close": 39633.47, "volume": 0.567864, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 39657.7, "high": 39664.56, "low": 39503.55, "close": 39524.08, "volume": 2.231206, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 39521.71, "high": 39660.0, "low": 39521.71, "close": 39605.82, "volume": 1.553552, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 39607.3, "high": 39676.74, "low": 39597.25, "close": 39619.9, "volume": 0.915136, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 39644.37, "high": 39771.56, "low": 39537.6, "close": 39711.56, "volume": 1.220728, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 39704.96, "high": 39795.1, "low": 39659.57, "close": 39698.24, "volume": 1.814016, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 39750.16, "high": 39767.21, "low": 39640.68, "close": 39713.87, "volume": 4.063888, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 39713.87, "high": 39825.74, "low": 39671.32, "close": 39781.13, "volume": 1.301495, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 39805.17, "high": 39977.12, "low": 39739.58, "close": 39838.61, "volume": 7.209738, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 39834.51, "high": 39834.51, "low": 39731.3, "close": 39823.41, "volume": 1.019038, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 39826.63, "high": 39851.06, "low": 39662.96, "close": 39675.55, "volume": 2.605997, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 39693.5, "high": 39754.75, "low": 39683.64, "close": 39754.75, "volume": 1.432272, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 39755.32, "high": 39843.63, "low": 39755.32, "close": 39794.98, "volume": 1.25433, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 39820.8, "high": 39947.67, "low": 39774.0, "close": 39880.43, "volume": 1.870502, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 39908.33, "high": 39930.76, "low": 39799.83, "close": 39799.83, "volume": 0.831817, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 39782.52, "high": 39812.8, "low": 39332.49, "close": 39428.27, "volume": 5.336662, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 39443.96, "high": 39651.68, "low": 39423.49, "close": 39551.7, "volume": 3.88577, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 39539.08, "high": 39636.65, "low": 39465.95, "close": 39481.2, "volume": 3.338607, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 39466.33, "high": 39602.91, "low": 39430.7, "close": 39535.01, "volume": 1.100271, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 39526.23, "high": 39820.0, "low": 39505.36, "close": 39769.88, "volume": 6.038589, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 39792.39, "high": 39810.17, "low": 39658.29, "close": 39717.7, "volume": 3.803874, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 39696.06, "high": 39721.44, "low": 39634.9, "close": 39675.75, "volume": 1.381505, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 39655.06, "high": 39784.53, "low": 39654.25, "close": 39744.05, "volume": 2.031399, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 39744.05, "high": 39808.13, "low": 39724.74, "close": 39737.25, "volume": 1.180482, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 39759.4, "high": 39795.99, "low": 39734.24, "close": 39739.41, "volume": 0.469115, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 39720.04, "high": 39774.92, "low": 39670.89, "close": 39752.69, "volume": 0.30957, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 39757.18, "high": 39786.2, "low": 39645.73, "close": 39679.77, "volume": 1.706684, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 39683.12, "high": 39712.88, "low": 39552.76, "close": 39596.33, "volume": 1.41339, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 39618.85, "high": 39663.9, "low": 39533.9, "close": 39566.62, "volume": 0.742113, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 39567.15, "high": 39626.32, "low": 39354.04, "close": 39575.14, "volume": 5.158919, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 39578.23, "high": 39927.78, "low": 39379.95, "close": 39737.71, "volume": 6.452917, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 39756.36, "high": 39827.56, "low": 39629.78, "close": 39646.27, "volume": 1.539469, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 39640.44, "high": 39769.62, "low": 38977.06, "close": 39492.45, "volume": 40.449442, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 39499.46, "high": 39534.46, "low": 39142.48, "close": 39433.84, "volume": 13.798025, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 39436.73, "high": 39690.09, "low": 39433.0, "close": 39658.22, "volume": 4.944861, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 39660.36, "high": 39794.33, "low": 39648.68, "close": 39685.0, "volume": 8.728655, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 39699.75, "high": 39725.04, "low": 39468.71, "close": 39510.75, "volume": 6.744619, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 39503.4, "high": 39641.54, "low": 39462.54, "close": 39641.54, "volume": 1.781983, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 39638.61, "high": 39781.19, "low": 39525.73, "close": 39562.36, "volume": 4.159863, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 39539.75, "high": 39574.07, "low": 39428.4, "close": 39434.87, "volume": 1.87886, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 39450.12, "high": 39508.96, "low": 38684.25, "close": 38873.47, "volume": 33.383672, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 38875.4, "high": 39140.25, "low": 38767.86, "close": 39113.28, "volume": 15.532727, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 39104.93, "high": 39142.66, "low": 38965.91, "close": 39081.16, "volume": 4.658638, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 39104.82, "high": 39290.78, "low": 39081.65, "close": 39250.35, "volume": 4.300691, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 39255.87, "high": 39255.87, "low": 39053.75, "close": 39143.59, "volume": 3.448401, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 39148.2, "high": 39214.32, "low": 38949.06, "close": 38978.3, "volume": 2.602792, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 38987.41, "high": 39066.38, "low": 38590.03, "close": 38659.88, "volume": 12.568396, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 38616.12, "high": 38642.27, "low": 38200.0, "close": 38458.86, "volume": 22.92518, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 38450.91, "high": 38570.78, "low": 38398.09, "close": 38410.47, "volume": 1.948923, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 38395.42, "high": 38627.94, "low": 38200.0, "close": 38593.5, "volume": 5.629478, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 38591.58, "high": 38649.8, "low": 38400.0, "close": 38410.8, "volume": 4.094583, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 38422.37, "high": 38926.8, "low": 38346.71, "close": 38823.07, "volume": 5.520253, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 38827.7, "high": 38992.1, "low": 38747.02, "close": 38809.8, "volume": 6.718411, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 38793.34, "high": 39279.94, "low": 38618.18, "close": 38722.52, "volume": 20.004672, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 38722.7, "high": 39435.33, "low": 38639.36, "close": 39039.2, "volume": 28.696292, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 39071.47, "high": 39345.77, "low": 38916.94, "close": 38963.93, "volume": 11.480777, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 38973.85, "high": 39651.25, "low": 38910.56, "close": 39464.51, "volume": 23.184608, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 39475.3, "high": 39569.49, "low": 39353.7, "close": 39391.42, "volume": 5.42893, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 39399.7, "high": 40341.84, "low": 39320.86, "close": 39937.77, "volume": 13.569885, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 39913.96, "high": 40446.92, "low": 39725.31, "close": 40230.18, "volume": 21.169653, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 40230.6, "high": 40313.0, "low": 40055.16, "close": 40177.0, "volume": 6.338514, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 40172.93, "high": 40221.44, "low": 40059.72, "close": 40206.79, "volume": 1.828629, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 40241.34, "high": 40595.71, "low": 40155.64, "close": 40346.45, "volume": 9.372874, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 40402.08, "high": 40559.7, "low": 40246.81, "close": 40424.99, "volume": 3.718295, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 40424.99, "high": 40766.9, "low": 40383.43, "close": 40557.67, "volume": 6.25086, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 40562.3, "high": 40623.73, "low": 40444.01, "close": 40473.49, "volume": 4.490603, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 40480.33, "high": 40591.59, "low": 40379.59, "close": 40533.2, "volume": 2.138836, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 40533.35, "high": 40638.31, "low": 40488.23, "close": 40528.49, "volume": 2.292336, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 40536.04, "high": 40633.52, "low": 40505.21, "close": 40586.64, "volume": 1.741972, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 40554.42, "high": 40685.36, "low": 40518.27, "close": 40586.85, "volume": 1.887202, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 40573.13, "high": 40598.55, "low": 40434.32, "close": 40502.22, "volume": 6.318778, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 40515.66, "high": 40652.43, "low": 40379.59, "close": 40584.79, "volume": 2.284985, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 40579.21, "high": 40784.28, "low": 40448.3, "close": 40513.8, "volume": 4.196398, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 40507.66, "high": 40531.8, "low": 40331.5, "close": 40381.0, "volume": 3.23924, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 40375.11, "high": 40452.44, "low": 40321.71, "close": 40369.87, "volume": 2.34807, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 40373.7, "high": 40571.13, "low": 40240.28, "close": 40464.95, "volume": 3.358186, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 40472.48, "high": 40609.7, "low": 40202.73, "close": 40279.93, "volume": 5.855728, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 40257.08, "high": 40333.64, "low": 39788.1, "close": 39817.78, "volume": 9.671316, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 39821.59, "high": 39832.8, "low": 39230.72, "close": 39231.95, "volume": 21.137506, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 39266.01, "high": 39351.49, "low": 38552.72, "close": 38578.79, "volume": 25.14022, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 38557.59, "high": 38875.13, "low": 38374.33, "close": 38673.51, "volume": 14.31081, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 38659.24, "high": 38659.24, "low": 38010.4, "close": 38408.28, "volume": 13.783008, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 38388.81, "high": 38454.76, "low": 38232.6, "close": 38390.0, "volume": 3.048251, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 38428.16, "high": 38567.25, "low": 37852.3, "close": 38281.12, "volume": 11.839347, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 38313.53, "high": 38422.22, "low": 37725.88, "close": 38107.18, "volume": 12.988788, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 38136.83, "high": 38446.61, "low": 38049.1, "close": 38370.82, "volume": 4.942779, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 38340.78, "high": 38449.78, "low": 38176.6, "close": 38195.44, "volume": 1.296975, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 38216.08, "high": 38270.37, "low": 37706.39, "close": 38131.45, "volume": 8.202269, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 38119.83, "high": 38262.65, "low": 37887.0, "close": 38164.53, "volume": 12.113438, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 38168.61, "high": 38325.45, "low": 38168.61, "close": 38301.25, "volume": 12.000665, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 38315.44, "high": 38435.21, "low": 38270.29, "close": 38430.14, "volume": 4.16616, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 38435.0, "high": 38481.22, "low": 38336.51, "close": 38347.16, "volume": 3.123489, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 38352.19, "high": 38460.0, "low": 38323.93, "close": 38401.06, "volume": 2.065873, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 38422.09, "high": 38559.25, "low": 38357.96, "close": 38413.79, "volume": 4.673025, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 38408.55, "high": 38700.59, "low": 38402.05, "close": 38657.72, "volume": 2.499694, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 38669.13, "high": 39110.23, "low": 38607.51, "close": 39110.23, "volume": 8.103067, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 39108.95, "high": 39218.1, "low": 38693.68, "close": 38988.15, "volume": 24.027691, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 38986.58, "high": 39116.35, "low": 38829.91, "close": 39084.88, "volume": 5.891484, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 39068.76, "high": 39144.67, "low": 38977.34, "close": 39116.59, "volume": 3.194683, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 39109.1, "high": 39114.44, "low": 38652.5, "close": 38981.15, "volume": 4.631804, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 39036.08, "high": 39140.7, "low": 38875.63, "close": 38900.86, "volume": 6.148909, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 38905.82, "high": 39464.51, "low": 38775.27, "close": 39368.63, "volume": 7.538165, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 39348.31, "high": 39404.33, "low": 38442.89, "close": 38676.77, "volume": 15.815639, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 38676.35, "high": 39130.46, "low": 38644.48, "close": 38999.62, "volume": 11.257771, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 38999.24, "high": 39303.73, "low": 38918.84, "close": 39147.06, "volume": 7.980938, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 39196.47, "high": 39241.93, "low": 38965.91, "close": 39106.9, "volume": 4.394428, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 39107.69, "high": 39160.6, "low": 38762.13, "close": 38778.45, "volume": 2.149001, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 38785.19, "high": 38910.87, "low": 38674.53, "close": 38865.43, "volume": 3.308482, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 38873.08, "high": 39260.7, "low": 38831.53, "close": 39102.74, "volume": 7.609093, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 39092.33, "high": 39399.97, "low": 39092.33, "close": 39243.5, "volume": 7.129138, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 39250.39, "high": 39265.86, "low": 39018.92, "close": 39078.71, "volume": 4.437522, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 39097.1, "high": 39280.3, "low": 39074.14, "close": 39220.8, "volume": 1.015645, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 39240.6, "high": 39448.73, "low": 39158.04, "close": 39402.28, "volume": 5.398634, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 39403.88, "high": 39713.64, "low": 39171.64, "close": 39241.64, "volume": 5.738948, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 39220.33, "high": 39486.84, "low": 39168.15, "close": 39422.66, "volume": 2.132257, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 39444.22, "high": 39524.94, "low": 39332.55, "close": 39371.44, "volume": 6.226267, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 39360.19, "high": 39410.06, "low": 39272.55, "close": 39395.24, "volume": 0.993433, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 39398.27, "high": 39447.12, "low": 39236.21, "close": 39334.2, "volume": 3.500253, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 39317.68, "high": 39441.23, "low": 39281.65, "close": 39410.15, "volume": 1.072247, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 39432.9, "high": 39644.91, "low": 39396.05, "close": 39396.18, "volume": 5.675093, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 39394.23, "high": 39781.2, "low": 39368.08, "close": 39629.35, "volume": 6.626752, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 39657.71, "high": 39881.88, "low": 39657.71, "close": 39769.18, "volume": 6.007778, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 39782.5, "high": 39834.36, "low": 39613.13, "close": 39706.2, "volume": 4.420786, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 39707.23, "high": 39763.61, "low": 39618.43, "close": 39695.79, "volume": 2.614312, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 39699.85, "high": 39846.05, "low": 39523.8, "close": 39547.32, "volume": 4.756227, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 39561.74, "high": 39561.74, "low": 39035.9, "close": 39114.26, "volume": 7.598806, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 39052.15, "high": 39400.46, "low": 38887.29, "close": 39354.81, "volume": 4.755431, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 39285.99, "high": 40318.67, "low": 39096.35, "close": 39456.74, "volume": 23.047091, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 39444.7, "high": 40118.84, "low": 39317.81, "close": 39913.74, "volume": 5.604869, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 39913.74, "high": 40292.15, "low": 39869.23, "close": 40288.91, "volume": 3.813378, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 40296.94, "high": 40374.52, "low": 40041.51, "close": 40073.56, "volume": 4.746322, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 40100.45, "high": 40241.58, "low": 39920.93, "close": 39969.35, "volume": 2.581439, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 39915.45, "high": 40232.37, "low": 39729.24, "close": 39869.69, "volume": 8.549352, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 39846.57, "high": 39997.17, "low": 39763.45, "close": 39863.01, "volume": 4.358778, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 39811.35, "high": 39887.39, "low": 39613.13, "close": 39766.32, "volume": 3.297733, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 39823.97, "high": 39855.43, "low": 39645.52, "close": 39749.7, "volume": 3.103967, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 39749.6, "high": 39869.73, "low": 39679.38, "close": 39838.01, "volume": 1.888859, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 39838.01, "high": 39920.56, "low": 39767.16, "close": 39821.97, "volume": 3.107432, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 39822.21, "high": 39838.08, "low": 39462.23, "close": 39525.66, "volume": 5.515714, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 39504.14, "high": 39568.87, "low": 39254.34, "close": 39531.04, "volume": 3.357045, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 39525.57, "high": 39588.86, "low": 39370.86, "close": 39549.18, "volume": 3.850245, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 39548.5, "high": 39632.88, "low": 39477.29, "close": 39494.38, "volume": 3.341319, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 39494.3, "high": 39569.51, "low": 39374.62, "close": 39469.1, "volume": 1.328094, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 39463.2, "high": 39621.0, "low": 39420.2, "close": 39608.44, "volume": 1.723197, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 39603.37, "high": 39622.73, "low": 39397.73, "close": 39414.1, "volume": 3.222668, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 39407.19, "high": 39407.19, "low": 39069.84, "close": 39140.42, "volume": 5.418688, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 39145.04, "high": 39243.66, "low": 38670.94, "close": 38806.67, "volume": 12.790622, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 38796.6, "high": 38936.88, "low": 38624.92, "close": 38751.5, "volume": 6.3874, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 38752.89, "high": 39142.66, "low": 38639.96, "close": 38950.26, "volume": 7.679189, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 38894.61, "high": 39403.09, "low": 38785.49, "close": 39349.84, "volume": 9.494769, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 39306.79, "high": 39321.67, "low": 38801.94, "close": 38942.88, "volume": 6.529549, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 38932.47, "high": 39140.61, "low": 38845.32, "close": 39022.0, "volume": 3.799956, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 38994.09, "high": 39076.91, "low": 38444.44, "close": 38516.01, "volume": 8.402053, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 38545.05, "high": 38725.41, "low": 38475.54, "close": 38645.48, "volume": 1.726484, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 38642.16, "high": 38669.43, "low": 38329.8, "close": 38525.07, "volume": 4.564498, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 38543.88, "high": 38601.05, "low": 38179.9, "close": 38351.22, "volume": 7.5358, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 38341.6, "high": 38591.1, "low": 38316.41, "close": 38561.74, "volume": 2.033465, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 38591.11, "high": 38642.3, "low": 38441.53, "close": 38537.13, "volume": 2.35829, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 38563.23, "high": 38641.86, "low": 38418.63, "close": 38585.61, "volume": 4.052448, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 38609.92, "high": 38673.38, "low": 38566.91, "close": 38600.3, "volume": 1.967299, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 38594.59, "high": 38789.19, "low": 38548.86, "close": 38635.42, "volume": 4.050874, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 38644.45, "high": 38766.7, "low": 38634.84, "close": 38720.06, "volume": 5.353985, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 38713.74, "high": 38786.92, "low": 38653.6, "close": 38695.42, "volume": 5.108369, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 38699.51, "high": 38701.39, "low": 38582.9, "close": 38659.92, "volume": 3.638774, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 38662.11, "high": 38691.84, "low": 38500.0, "close": 38559.27, "volume": 1.352319, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 38572.35, "high": 38781.94, "low": 38521.19, "close": 38714.91, "volume": 1.918119, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 38727.28, "high": 38738.89, "low": 38648.27, "close": 38687.23, "volume": 0.70608, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 38724.46, "high": 38746.26, "low": 38633.65, "close": 38663.2, "volume": 1.985631, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 38652.74, "high": 38698.4, "low": 38545.43, "close": 38588.67, "volume": 2.454982, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 38600.68, "high": 38648.21, "low": 38545.46, "close": 38630.52, "volume": 1.91067, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 38629.04, "high": 38666.66, "low": 38565.22, "close": 38567.52, "volume": 0.647782, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 38572.18, "high": 38642.54, "low": 38569.85, "close": 38575.18, "volume": 1.067946, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 38583.19, "high": 38614.96, "low": 38537.55, "close": 38537.7, "volume": 0.886395, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 38540.92, "high": 38641.03, "low": 38503.78, "close": 38512.1, "volume": 3.772386, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 38514.23, "high": 38633.48, "low": 38215.18, "close": 38255.02, "volume": 5.437311, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 38250.28, "high": 38534.15, "low": 38163.17, "close": 38473.1, "volume": 4.082526, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 38471.95, "high": 38612.59, "low": 38436.7, "close": 38453.11, "volume": 2.670026, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 38408.45, "high": 38431.84, "low": 38226.94, "close": 38277.52, "volume": 2.629342, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 38271.41, "high": 38368.14, "low": 38217.57, "close": 38368.14, "volume": 1.650784, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 38363.44, "high": 38501.95, "low": 38320.33, "close": 38460.55, "volume": 1.789448, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 38464.97, "high": 38464.97, "low": 38297.35, "close": 38317.17, "volume": 0.918137, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 38328.92, "high": 38359.34, "low": 38256.58, "close": 38329.13, "volume": 3.288763, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 38261.38, "high": 38374.45, "low": 38170.0, "close": 38251.56, "volume": 2.214101, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 38251.34, "high": 38275.86, "low": 37585.99, "close": 37633.06, "volume": 36.022537, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 37624.01, "high": 37809.3, "low": 37491.76, "close": 37682.16, "volume": 14.450106, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 37660.0, "high": 38074.84, "low": 37400.0, "close": 37937.35, "volume": 10.050318, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 37930.23, "high": 38049.68, "low": 37781.52, "close": 37826.78, "volume": 3.115777, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 37838.02, "high": 38072.97, "low": 37812.27, "close": 38023.29, "volume": 2.268868, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 38039.73, "high": 38065.56, "low": 37892.47, "close": 37954.38, "volume": 2.262468, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 37957.71, "high": 38166.83, "low": 37898.26, "close": 38056.68, "volume": 2.151824, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 38067.93, "high": 38126.0, "low": 37941.2, "close": 37955.97, "volume": 1.407664, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 37959.57, "high": 37993.98, "low": 37904.66, "close": 37966.34, "volume": 3.902424, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 37967.14, "high": 38060.98, "low": 37942.51, "close": 38037.81, "volume": 1.404391, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 38041.26, "high": 38058.35, "low": 37879.68, "close": 37982.59, "volume": 6.49882, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 37979.71, "high": 38086.88, "low": 37961.55, "close": 38020.43, "volume": 0.739807, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 38034.32, "high": 38048.78, "low": 37895.68, "close": 37937.9, "volume": 1.183654, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 37952.6, "high": 38016.52, "low": 37837.69, "close": 37960.46, "volume": 1.400136, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 37991.82, "high": 38020.64, "low": 37912.45, "close": 37927.75, "volume": 1.028228, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 37912.38, "high": 38022.36, "low": 37893.54, "close": 37994.48, "volume": 1.654805, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 38005.43, "high": 38630.5, "low": 37981.09, "close": 38494.37, "volume": 14.648415, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 38482.64, "high": 38667.84, "low": 38393.94, "close": 38485.88, "volume": 9.272675, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 38516.64, "high": 38588.9, "low": 38367.3, "close": 38377.2, "volume": 4.591525, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 38380.37, "high": 38407.75, "low": 37918.82, "close": 37931.93, "volume": 6.73872, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 37926.55, "high": 37990.15, "low": 37730.0, "close": 37814.49, "volume": 5.142138, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 37839.5, "high": 38340.64, "low": 37687.22, "close": 38317.66, "volume": 4.344083, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 38325.55, "high": 38431.14, "low": 38091.43, "close": 38342.16, "volume": 3.530712, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 38348.53, "high": 38557.13, "low": 38091.01, "close": 38330.95, "volume": 5.066141, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 38319.61, "high": 38622.88, "low": 38241.43, "close": 38485.9, "volume": 1.624318, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 38482.82, "high": 38809.54, "low": 38450.72, "close": 38659.9, "volume": 6.620482, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 38710.18, "high": 38749.51, "low": 38481.81, "close": 38481.81, "volume": 3.625517, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 38486.7, "high": 38643.83, "low": 38381.91, "close": 38600.51, "volume": 1.207478, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 38643.83, "high": 38713.46, "low": 38630.99, "close": 38676.49, "volume": 2.768959, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 38709.76, "high": 39110.62, "low": 38599.08, "close": 38960.12, "volume": 6.468487, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 38980.05, "high": 39034.55, "low": 38885.14, "close": 39020.26, "volume": 2.25629, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 39017.59, "high": 39155.03, "low": 38923.58, "close": 38926.21, "volume": 4.596634, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 38923.09, "high": 39029.08, "low": 38829.91, "close": 38833.66, "volume": 2.305899, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 38859.98, "high": 38996.05, "low": 38780.23, "close": 38930.72, "volume": 5.842347, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 38916.34, "high": 39067.53, "low": 38773.88, "close": 38773.88, "volume": 2.624464, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 38777.53, "high": 38867.04, "low": 38659.53, "close": 38701.35, "volume": 6.005959, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 38726.94, "high": 38757.13, "low": 38487.74, "close": 38529.12, "volume": 4.465888, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 38507.77, "high": 38695.11, "low": 38422.15, "close": 38494.11, "volume": 2.713278, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 38484.73, "high": 39130.46, "low": 38242.06, "close": 38956.34, "volume": 22.411334, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 38908.5, "high": 39104.84, "low": 38608.05, "close": 38841.04, "volume": 8.727006, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 38854.56, "high": 38876.92, "low": 38600.46, "close": 38679.11, "volume": 5.572643, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 38686.17, "high": 38852.42, "low": 38519.63, "close": 38552.7, "volume": 2.953338, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 38521.55, "high": 38599.13, "low": 38193.92, "close": 38334.02, "volume": 5.516999, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 38342.47, "high": 38445.15, "low": 38049.85, "close": 38169.12, "volume": 8.575186, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 38216.13, "high": 38576.22, "low": 38158.93, "close": 38518.7, "volume": 6.153362, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 38567.88, "high": 38601.58, "low": 38296.43, "close": 38308.11, "volume": 2.73077, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 38317.13, "high": 38736.37, "low": 38281.12, "close": 38642.34, "volume": 3.877955, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 38644.78, "high": 38885.03, "low": 38571.54, "close": 38585.14, "volume": 6.98445, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 38592.02, "high": 38727.79, "low": 38460.75, "close": 38517.8, "volume": 2.683564, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 38519.49, "high": 38564.3, "low": 38374.6, "close": 38402.09, "volume": 5.514461, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 38406.47, "high": 38508.11, "low": 38350.42, "close": 38503.7, "volume": 2.863123, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 38512.01, "high": 38601.07, "low": 38312.14, "close": 38396.44, "volume": 3.649207, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 38390.23, "high": 38611.74, "low": 38390.23, "close": 38483.0, "volume": 4.843966, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 38507.36, "high": 38556.7, "low": 38452.13, "close": 38485.95, "volume": 2.289918, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 38499.6, "high": 38531.05, "low": 38371.49, "close": 38513.04, "volume": 3.585269, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 38521.04, "high": 38563.75, "low": 38437.8, "close": 38474.4, "volume": 3.425658, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 38465.94, "high": 38560.3, "low": 38397.64, "close": 38551.17, "volume": 3.149047, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 38552.67, "high": 38642.08, "low": 38529.08, "close": 38529.08, "volume": 2.045107, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 38534.88, "high": 38559.11, "low": 38431.63, "close": 38451.44, "volume": 1.370205, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 38449.26, "high": 38466.18, "low": 38357.59, "close": 38412.48, "volume": 3.017516, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 38424.44, "high": 38570.14, "low": 38269.95, "close": 38567.1, "volume": 3.163863, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 38569.53, "high": 38632.74, "low": 38427.52, "close": 38439.22, "volume": 3.239924, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 38439.22, "high": 38469.43, "low": 38146.02, "close": 38351.19, "volume": 7.856096, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 38384.54, "high": 38481.22, "low": 38178.57, "close": 38269.3, "volume": 5.015678, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 38269.3, "high": 38417.2, "low": 38207.2, "close": 38317.2, "volume": 4.210677, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 38316.98, "high": 38386.62, "low": 38072.42, "close": 38149.18, "volume": 7.134617, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 38143.31, "high": 38311.99, "low": 38045.76, "close": 38045.76, "volume": 3.935184, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 38043.5, "high": 38043.5, "low": 37574.21, "close": 37765.42, "volume": 15.673033, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 37773.12, "high": 37778.95, "low": 37529.14, "close": 37691.04, "volume": 4.561099, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 37704.41, "high": 37888.83, "low": 37526.35, "close": 37857.14, "volume": 5.039399, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 37772.5, "high": 38044.27, "low": 37596.1, "close": 37806.29, "volume": 7.361335, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 37793.28, "high": 37874.16, "low": 37724.15, "close": 37733.03, "volume": 1.880036, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 37722.0, "high": 37762.3, "low": 37626.03, "close": 37745.43, "volume": 1.810027, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 37733.12, "high": 37926.01, "low": 37658.84, "close": 37893.44, "volume": 4.449157, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 37900.76, "high": 37982.49, "low": 37867.5, "close": 37880.7, "volume": 2.559567, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 37896.2, "high": 38049.77, "low": 37896.2, "close": 37950.63, "volume": 3.038776, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 37963.93, "high": 38095.1, "low": 37960.31, "close": 38008.69, "volume": 2.003089, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 38026.74, "high": 38085.32, "low": 37945.34, "close": 37999.04, "volume": 1.249842, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 37993.0, "high": 38128.18, "low": 37971.64, "close": 38084.68, "volume": 2.852722, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 38087.38, "high": 38423.6, "low": 38077.34, "close": 38394.97, "volume": 5.259738, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 38401.87, "high": 38736.37, "low": 38329.21, "close": 38696.97, "volume": 10.619708, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 38698.71, "high": 39029.89, "low": 38671.43, "close": 38972.93, "volume": 8.620064, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 39002.67, "high": 39077.08, "low": 38814.54, "close": 38872.61, "volume": 6.82091, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 38884.7, "high": 39070.95, "low": 38848.03, "close": 38978.07, "volume": 3.84142, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 38990.97, "high": 39063.95, "low": 38870.42, "close": 39012.1, "volume": 1.574551, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 39036.28, "high": 39175.03, "low": 38866.26, "close": 38974.76, "volume": 4.116561, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 38973.27, "high": 39090.06, "low": 38679.65, "close": 38786.99, "volume": 2.399404, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 38699.5, "high": 38877.93, "low": 38661.37, "close": 38795.87, "volume": 1.935412, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 38799.96, "high": 39080.09, "low": 38724.81, "close": 38999.17, "volume": 3.155621, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 38953.7, "high": 39466.04, "low": 38858.86, "close": 39176.12, "volume": 3.671192, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 39202.9, "high": 39254.59, "low": 38810.27, "close": 38961.24, "volume": 4.519149, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 39029.81, "high": 39770.37, "low": 38620.19, "close": 39538.8, "volume": 25.749046, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 39633.13, "high": 40058.21, "low": 39538.47, "close": 39812.06, "volume": 8.599106, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 39837.8, "high": 39940.09, "low": 39751.23, "close": 39814.0, "volume": 11.149931, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 39821.73, "high": 39880.0, "low": 39716.14, "close": 39772.5, "volume": 1.897335, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 39747.36, "high": 39760.79, "low": 39657.35, "close": 39685.53, "volume": 2.327557, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 39676.22, "high": 39745.41, "low": 39615.4, "close": 39671.2, "volume": 1.916082, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 39690.25, "high": 39745.57, "low": 39553.38, "close": 39633.45, "volume": 5.445545, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 39644.07, "high": 39700.09, "low": 39594.47, "close": 39640.14, "volume": 3.019777, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 39635.85, "high": 39800.0, "low": 39605.16, "close": 39775.48, "volume": 6.563839, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 39769.56, "high": 39776.98, "low": 39683.5, "close": 39714.08, "volume": 3.592121, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 39724.42, "high": 39757.81, "low": 39678.97, "close": 39741.4, "volume": 0.725298, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 39740.64, "high": 39841.42, "low": 39567.34, "close": 39603.9, "volume": 2.989454, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 39606.84, "high": 39684.55, "low": 39528.8, "close": 39539.51, "volume": 3.58951, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 39539.52, "high": 39619.32, "low": 39518.48, "close": 39591.56, "volume": 0.537338, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 39591.45, "high": 39629.06, "low": 39448.3, "close": 39462.37, "volume": 1.928615, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 39474.29, "high": 39562.38, "low": 39416.97, "close": 39481.97, "volume": 1.840268, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 39482.75, "high": 39613.13, "low": 39459.43, "close": 39513.4, "volume": 2.281874, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 39513.4, "high": 39583.3, "low": 39459.57, "close": 39488.56, "volume": 0.96224, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 39493.31, "high": 39549.94, "low": 39469.54, "close": 39501.7, "volume": 1.265318, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 39496.47, "high": 39496.47, "low": 38956.76, "close": 39000.0, "volume": 7.545661, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 38968.59, "high": 39050.73, "low": 38111.97, "close": 38212.9, "volume": 20.221992, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 38201.96, "high": 38214.62, "low": 36605.6, "close": 36904.41, "volume": 73.834628, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 36898.96, "high": 37315.16, "low": 36789.22, "close": 37039.59, "volume": 25.927212, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 37040.34, "high": 37161.6, "low": 36775.0, "close": 36814.88, "volume": 9.073309, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 36795.8, "high": 36847.7, "low": 36023.45, "close": 36338.9, "volume": 23.050417, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 36367.25, "high": 36380.04, "low": 35603.03, "close": 36324.86, "volume": 23.376727, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 36308.71, "high": 36463.08, "low": 36131.92, "close": 36463.08, "volume": 7.638044, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 36466.05, "high": 36595.78, "low": 36337.87, "close": 36469.01, "volume": 4.178016, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 36440.39, "high": 36490.9, "low": 36205.4, "close": 36205.4, "volume": 6.949235, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 36258.32, "high": 36597.3, "low": 36258.31, "close": 36558.02, "volume": 6.765166, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 36557.51, "high": 36680.3, "low": 36294.6, "close": 36373.46, "volume": 4.214611, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 36385.56, "high": 36402.91, "low": 36163.0, "close": 36308.42, "volume": 3.209916, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 36308.47, "high": 36550.22, "low": 36308.0, "close": 36417.88, "volume": 6.97419, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 36435.26, "high": 36468.39, "low": 36358.63, "close": 36455.97, "volume": 0.639362, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 36474.28, "high": 36474.28, "low": 36282.11, "close": 36426.81, "volume": 2.997804, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 36420.62, "high": 36503.65, "low": 36394.1, "close": 36488.41, "volume": 2.062831, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 36506.65, "high": 36540.66, "low": 36398.61, "close": 36414.2, "volume": 0.936166, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 36405.79, "high": 36432.49, "low": 35850.0, "close": 36391.25, "volume": 8.400063, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 36363.1, "high": 36500.0, "low": 36173.52, "close": 36214.82, "volume": 4.942824, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 36211.87, "high": 36425.89, "low": 36168.16, "close": 36406.51, "volume": 1.239279, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 36402.21, "high": 36402.21, "low": 35793.3, "close": 35950.26, "volume": 7.474573, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 35925.99, "high": 36111.0, "low": 35590.69, "close": 35801.75, "volume": 7.655487, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 35775.57, "high": 36334.15, "low": 35692.64, "close": 35842.23, "volume": 12.261163, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 35817.65, "high": 36053.06, "low": 35280.0, "close": 35764.73, "volume": 25.583651, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 35744.34, "high": 36229.8, "low": 35637.11, "close": 36165.6, "volume": 24.595238, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 36175.35, "high": 36419.43, "low": 35957.28, "close": 35977.17, "volume": 25.628369, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 35971.59, "high": 36239.0, "low": 35929.04, "close": 36201.77, "volume": 6.695865, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 36207.94, "high": 36214.65, "low": 35857.28, "close": 35894.4, "volume": 4.765453, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 35884.01, "high": 36079.61, "low": 35835.6, "close": 35942.4, "volume": 3.349968, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 35949.29, "high": 36143.64, "low": 35840.0, "close": 35997.13, "volume": 6.514586, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 35956.88, "high": 36147.6, "low": 35870.04, "close": 36076.1, "volume": 2.439178, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 36094.07, "high": 36113.97, "low": 35900.0, "close": 35974.1, "volume": 1.259841, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 35977.87, "high": 36078.12, "low": 35895.2, "close": 36002.71, "volume": 5.351342, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 36018.67, "high": 36116.63, "low": 35999.59, "close": 36023.1, "volume": 1.236171, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 36016.63, "high": 36057.28, "low": 35945.49, "close": 35988.28, "volume": 1.35404, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 35990.75, "high": 36037.67, "low": 35917.44, "close": 36026.32, "volume": 1.620819, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 36024.61, "high": 36033.21, "low": 35935.49, "close": 35958.72, "volume": 3.027959, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 35946.4, "high": 35959.59, "low": 35759.97, "close": 35803.02, "volume": 2.445191, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 35822.28, "high": 35877.05, "low": 35722.51, "close": 35722.51, "volume": 2.110228, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 35727.77, "high": 35896.45, "low": 35727.77, "close": 35886.19, "volume": 1.553491, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 35898.75, "high": 35904.22, "low": 35793.04, "close": 35819.37, "volume": 1.067199, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 35800.68, "high": 35940.93, "low": 35775.8, "close": 35912.55, "volume": 1.150044, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 35931.36, "high": 36060.38, "low": 35876.68, "close": 36018.03, "volume": 1.537124, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 36005.27, "high": 36054.48, "low": 35954.4, "close": 35977.31, "volume": 0.836039, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 35977.18, "high": 36133.66, "low": 35950.5, "close": 36075.62, "volume": 2.076465, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 36091.64, "high": 36121.65, "low": 36002.17, "close": 36022.18, "volume": 1.020861, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 36039.59, "high": 36043.98, "low": 35961.67, "close": 36029.83, "volume": 1.171381, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 36031.32, "high": 36042.63, "low": 35868.69, "close": 35903.98, "volume": 2.101496, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 35900.41, "high": 35986.93, "low": 35880.16, "close": 35965.48, "volume": 2.953494, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 35957.49, "high": 36078.38, "low": 35937.5, "close": 35957.32, "volume": 3.303838, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 35953.21, "high": 35977.41, "low": 35883.91, "close": 35962.2, "volume": 2.150948, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 35958.83, "high": 35969.18, "low": 35864.9, "close": 35879.28, "volume": 2.362258, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 35878.67, "high": 35990.66, "low": 35864.9, "close": 35886.56, "volume": 4.211274, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 35885.6, "high": 35928.33, "low": 35847.5, "close": 35867.36, "volume": 3.240371, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 35866.91, "high": 35866.91, "low": 35740.86, "close": 35776.22, "volume": 6.109067, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 35772.04, "high": 35813.88, "low": 35002.43, "close": 35015.65, "volume": 15.894416, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 35044.0, "high": 35318.85, "low": 34792.87, "close": 35069.75, "volume": 21.77646, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 35035.72, "high": 35754.6, "low": 35035.72, "close": 35479.24, "volume": 14.665012, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 35465.9, "high": 35517.56, "low": 35069.34, "close": 35094.8, "volume": 6.547685, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 35113.93, "high": 35218.3, "low": 34699.65, "close": 34830.78, "volume": 9.036062, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 34819.1, "high": 34925.28, "low": 34330.0, "close": 34579.12, "volume": 30.951712, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 34578.05, "high": 34626.88, "low": 34217.77, "close": 34499.1, "volume": 9.035707, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 34490.35, "high": 34677.96, "low": 34406.79, "close": 34417.11, "volume": 6.910152, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 34423.06, "high": 34479.17, "low": 34318.41, "close": 34447.31, "volume": 1.457786, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 34474.18, "high": 34946.5, "low": 34474.18, "close": 34765.09, "volume": 3.839772, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 34783.53, "high": 34902.47, "low": 34599.42, "close": 34599.42, "volume": 2.12351, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 34610.49, "high": 34726.7, "low": 34514.36, "close": 34658.41, "volume": 1.057565, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 34667.53, "high": 34701.43, "low": 34520.0, "close": 34571.88, "volume": 1.090469, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 34584.14, "high": 34801.88, "low": 34525.22, "close": 34731.43, "volume": 1.175855, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 34742.31, "high": 34854.07, "low": 34728.19, "close": 34785.71, "volume": 0.866979, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 34744.92, "high": 34839.35, "low": 34598.95, "close": 34600.69, "volume": 1.296711, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 34614.29, "high": 34676.39, "low": 34363.51, "close": 34424.07, "volume": 9.871872, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 34345.81, "high": 34584.48, "low": 34297.16, "close": 34461.71, "volume": 3.053524, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 34474.63, "high": 34584.03, "low": 34362.7, "close": 34362.7, "volume": 0.567998, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 34375.8, "high": 34541.34, "low": 34330.47, "close": 34369.39, "volume": 2.231751, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 34380.24, "high": 34380.24, "low": 33642.05, "close": 34063.98, "volume": 38.334707, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 34085.98, "high": 34635.38, "low": 33864.4, "close": 34489.0, "volume": 8.882201, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 34534.37, "high": 34728.82, "low": 34503.22, "close": 34622.6, "volume": 2.087217, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 34621.45, "high": 34635.62, "low": 34217.66, "close": 34246.39, "volume": 5.213747, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 34236.8, "high": 34474.57, "low": 34236.8, "close": 34464.0, "volume": 0.830444, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 34460.0, "high": 34460.0, "low": 34053.67, "close": 34295.07, "volume": 3.953844, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 34256.73, "high": 34287.69, "low": 33932.48, "close": 34063.7, "volume": 6.274454, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 34067.56, "high": 34231.79, "low": 33998.0, "close": 34144.72, "volume": 5.541733, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 34154.89, "high": 34242.81, "low": 34030.07, "close": 34060.35, "volume": 3.741744, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 34062.05, "high": 34062.05, "low": 33283.22, "close": 33452.7, "volume": 35.502489, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 33506.35, "high": 33820.11, "low": 33407.82, "close": 33557.62, "volume": 10.570411, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 33558.11, "high": 33826.82, "low": 33526.02, "close": 33644.65, "volume": 2.197179, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 33660.53, "high": 33730.56, "low": 33472.22, "close": 33518.1, "volume": 3.286923, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 33520.12, "high": 33614.05, "low": 33345.39, "close": 33556.62, "volume": 4.232803, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 33575.95, "high": 33737.38, "low": 33516.0, "close": 33530.03, "volume": 3.405823, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 33519.38, "high": 33737.37, "low": 33155.6, "close": 33707.78, "volume": 5.829749, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 33684.32, "high": 33769.19, "low": 33428.0, "close": 33490.02, "volume": 2.322541, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 33504.08, "high": 33533.2, "low": 32659.64, "close": 32828.65, "volume": 18.207201, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 32828.06, "high": 33156.72, "low": 32666.71, "close": 33123.4, "volume": 9.638301, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 33122.87, "high": 33133.14, "low": 32810.87, "close": 32810.87, "volume": 6.49366, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 32868.66, "high": 33408.53, "low": 32742.94, "close": 33036.59, "volume": 19.277597, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 33010.15, "high": 33056.14, "low": 32441.76, "close": 32441.76, "volume": 22.490744, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 32438.51, "high": 32660.7, "low": 32055.27, "close": 32363.57, "volume": 14.885855, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 32353.07, "high": 32584.41, "low": 31610.49, "close": 31722.62, "volume": 21.112099, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 31681.06, "high": 31907.04, "low": 31008.0, "close": 31334.15, "volume": 41.507725, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 31252.8, "high": 31439.2, "low": 30350.0, "close": 30744.69, "volume": 19.603402, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 30821.24, "high": 31121.57, "low": 30400.0, "close": 30928.25, "volume": 20.437246, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 30953.26, "high": 31871.74, "low": 30656.88, "close": 30909.85, "volume": 21.498316, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 30962.55, "high": 31513.43, "low": 30790.81, "close": 30842.13, "volume": 10.84213, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 30899.99, "high": 31361.29, "low": 30641.83, "close": 31094.83, "volume": 4.273704, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 31093.28, "high": 31210.88, "low": 30055.99, "close": 30109.56, "volume": 32.966343, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 30068.23, "high": 30967.67, "low": 29758.94, "close": 30790.37, "volume": 64.436982, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 30790.37, "high": 31422.55, "low": 30680.53, "close": 30893.35, "volume": 55.751035, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 30896.21, "high": 31409.0, "low": 30781.07, "close": 31045.25, "volume": 30.250329, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 31053.25, "high": 31190.31, "low": 30630.29, "close": 30652.05, "volume": 18.819818, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 30655.14, "high": 31356.61, "low": 30612.85, "close": 31227.96, "volume": 37.231036, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 31217.81, "high": 31979.11, "low": 31217.81, "close": 31837.18, "volume": 33.351585, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 31838.61, "high": 32637.33, "low": 31821.79, "close": 32100.0, "volume": 34.229908, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 32143.93, "high": 32200.0, "low": 31614.74, "close": 31621.51, "volume": 18.556574, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 31620.7, "high": 32007.65, "low": 31552.67, "close": 31751.98, "volume": 22.844916, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 31753.57, "high": 31937.12, "low": 31326.53, "close": 31398.38, "volume": 22.441265, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 31404.02, "high": 31569.0, "low": 31252.8, "close": 31313.41, "volume": 38.730965, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 31304.97, "high": 31823.92, "low": 31258.7, "close": 31632.02, "volume": 31.747337, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 31631.48, "high": 32290.48, "low": 31516.03, "close": 32166.89, "volume": 41.069594, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 32133.49, "high": 32411.35, "low": 31549.88, "close": 31783.04, "volume": 61.081365, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 31808.15, "high": 32173.26, "low": 30855.87, "close": 31084.2, "volume": 65.788384, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 31088.74, "high": 31531.14, "low": 30874.16, "close": 31299.38, "volume": 65.522009, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 31316.72, "high": 31445.56, "low": 30977.27, "close": 31214.05, "volume": 38.888039, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 31215.61, "high": 31795.17, "low": 31206.78, "close": 31675.27, "volume": 45.579651, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 31680.05, "high": 31785.59, "low": 31424.6, "close": 31627.37, "volume": 34.38979, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 31627.99, "high": 31700.0, "low": 31215.47, "close": 31341.45, "volume": 22.768489, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 31321.95, "high": 31349.74, "low": 30935.1, "close": 30978.84, "volume": 19.882962, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 31007.25, "high": 31139.36, "low": 30251.26, "close": 30251.26, "volume": 15.277864, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 30244.5, "high": 30964.51, "low": 30169.12, "close": 30782.36, "volume": 31.897878, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 30787.11, "high": 31248.49, "low": 30696.26, "close": 31017.98, "volume": 41.973044, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 31010.04, "high": 31336.02, "low": 30788.4, "close": 31050.51, "volume": 23.413719, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 31030.74, "high": 31082.37, "low": 30703.87, "close": 30776.88, "volume": 19.161382, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 30767.96, "high": 31536.57, "low": 30625.65, "close": 31508.8, "volume": 11.960736, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 31495.68, "high": 31686.54, "low": 31164.81, "close": 31169.53, "volume": 6.978604, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 31208.79, "high": 31391.73, "low": 31075.21, "close": 31279.87, "volume": 7.894064, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 31230.42, "high": 31893.79, "low": 31090.36, "close": 31429.82, "volume": 26.327623, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 31439.73, "high": 31485.4, "low": 30358.31, "close": 30500.0, "volume": 6.23647, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 30417.84, "high": 30800.0, "low": 30210.1, "close": 30613.53, "volume": 22.561688, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 30613.63, "high": 31409.29, "low": 30382.49, "close": 31405.53, "volume": 47.263142, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 31418.28, "high": 31780.26, "low": 31093.15, "close": 31752.71, "volume": 34.336285, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 31769.96, "high": 32148.74, "low": 31587.3, "close": 31831.53, "volume": 31.290408, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 31851.44, "high": 31910.32, "low": 31483.65, "close": 31534.92, "volume": 15.148853, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 31481.36, "high": 31786.27, "low": 29138.89, "close": 29323.08, "volume": 98.12853, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 29388.18, "high": 31808.51, "low": 29189.04, "close": 31240.9, "volume": 152.942966, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 31247.31, "high": 32000.0, "low": 30743.82, "close": 31797.43, "volume": 105.959624, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 31797.43, "high": 31824.3, "low": 30790.81, "close": 30968.89, "volume": 40.631182, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 30979.92, "high": 31122.94, "low": 30210.1, "close": 30336.21, "volume": 40.572625, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 30336.2, "high": 30361.13, "low": 29402.83, "close": 29915.21, "volume": 65.147803, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 29893.78, "high": 30246.2, "low": 29739.21, "close": 29912.24, "volume": 38.863028, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 29924.26, "high": 30027.31, "low": 29188.05, "close": 29357.21, "volume": 23.893226, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 29389.26, "high": 29641.37, "low": 28265.62, "close": 28500.0, "volume": 49.781201, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 28489.86, "high": 29312.04, "low": 27751.17, "close": 29099.5, "volume": 53.75157, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 29099.5, "high": 29342.69, "low": 28548.41, "close": 28868.09, "volume": 49.754134, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 28871.96, "high": 29116.54, "low": 28646.15, "close": 29113.86, "volume": 29.284658, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 29107.86, "high": 30223.66, "low": 28978.99, "close": 29827.03, "volume": 45.997541, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 29822.74, "high": 30005.64, "low": 29126.38, "close": 29226.2, "volume": 22.546754, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 29222.03, "high": 29437.39, "low": 28718.79, "close": 28846.73, "volume": 32.827858, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 28808.71, "high": 28965.6, "low": 28355.77, "close": 28406.77, "volume": 30.416086, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 28406.77, "high": 28456.74, "low": 27120.14, "close": 27781.09, "volume": 98.387413, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 27778.69, "high": 27839.36, "low": 26768.08, "close": 27109.79, "volume": 83.157204, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 27116.82, "high": 27859.0, "low": 26746.5, "close": 27062.06, "volume": 41.737668, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 26887.5, "high": 28618.11, "low": 26580.29, "close": 28150.27, "volume": 79.287884, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 28159.75, "high": 28304.79, "low": 27467.71, "close": 28107.49, "volume": 39.762698, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 28090.86, "high": 28511.37, "low": 27906.14, "close": 28035.99, "volume": 13.418297, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 28037.91, "high": 28942.1, "low": 27764.53, "close": 28631.28, "volume": 25.942138, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 28581.28, "high": 29289.2, "low": 28329.29, "close": 28474.85, "volume": 18.998133, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 28472.68, "high": 28733.34, "low": 27954.1, "close": 28501.66, "volume": 23.658146, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 28523.65, "high": 28861.75, "low": 27901.37, "close": 28209.95, "volume": 34.634264, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 28183.05, "high": 29661.01, "low": 27956.55, "close": 29572.08, "volume": 63.884886, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 29596.19, "high": 29868.33, "low": 29021.54, "close": 29021.54, "volume": 32.232018, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 29020.67, "high": 29951.0, "low": 28921.44, "close": 29699.42, "volume": 30.722221, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 29714.6, "high": 29768.28, "low": 28565.41, "close": 28647.89, "volume": 23.105416, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 28650.72, "high": 28817.4, "low": 28183.07, "close": 28342.49, "volume": 18.311324, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 28338.68, "high": 28879.31, "low": 28280.39, "close": 28662.88, "volume": 9.332339, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 28695.28, "high": 28960.42, "low": 28523.76, "close": 28646.41, "volume": 4.097221, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 28605.54, "high": 28632.12, "low": 28000.28, "close": 28446.74, "volume": 6.070575, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 28443.73, "high": 28834.68, "low": 28349.2, "close": 28834.68, "volume": 6.409967, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 28836.12, "high": 29289.2, "low": 28836.12, "close": 29034.65, "volume": 10.173636, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 29034.84, "high": 29597.44, "low": 28768.0, "close": 29543.24, "volume": 6.666101, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 29543.08, "high": 29737.71, "low": 29280.0, "close": 29526.5, "volume": 18.139822, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 29518.89, "high": 30200.0, "low": 29425.4, "close": 30158.74, "volume": 10.183684, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 30175.25, "high": 30798.47, "low": 30031.51, "close": 30566.63, "volume": 18.977115, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 30558.8, "high": 30558.8, "low": 30271.16, "close": 30492.06, "volume": 4.633055, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 30482.61, "high": 31051.35, "low": 30423.21, "close": 30521.8, "volume": 6.083132, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 30503.7, "high": 30650.06, "low": 30335.65, "close": 30377.6, "volume": 2.950805, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 30375.86, "high": 30499.56, "low": 30161.41, "close": 30164.88, "volume": 3.508825, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 30183.61, "high": 30448.52, "low": 30183.61, "close": 30347.59, "volume": 1.555412, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 30357.96, "high": 30771.17, "low": 30335.65, "close": 30455.4, "volume": 4.616355, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 30463.08, "high": 30547.99, "low": 30184.11, "close": 30487.54, "volume": 2.669172, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 30508.73, "high": 30764.16, "low": 30218.89, "close": 30664.4, "volume": 4.370423, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 30639.36, "high": 30828.32, "low": 30446.66, "close": 30723.48, "volume": 3.665255, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 30687.13, "high": 30880.63, "low": 30352.5, "close": 30756.63, "volume": 14.783851, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 30765.27, "high": 31006.34, "low": 30636.68, "close": 30738.53, "volume": 16.561362, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 30677.09, "high": 30699.06, "low": 30202.05, "close": 30302.61, "volume": 2.336437, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 30332.58, "high": 30510.88, "low": 29750.45, "close": 29945.93, "volume": 12.99959, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 29945.99, "high": 30284.55, "low": 29581.66, "close": 29639.63, "volume": 7.354259, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 29639.63, "high": 30238.29, "low": 29399.46, "close": 30113.89, "volume": 10.158797, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 30150.6, "high": 30207.27, "low": 29956.03, "close": 30065.2, "volume": 4.786823, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 30086.63, "high": 30096.42, "low": 29792.28, "close": 29805.36, "volume": 1.644059, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 29784.33, "high": 30096.46, "low": 29721.02, "close": 30057.88, "volume": 2.569812, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 30014.69, "high": 30124.86, "low": 29807.58, "close": 29841.12, "volume": 0.678672, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 29829.7, "high": 29829.7, "low": 29179.47, "close": 29314.32, "volume": 9.367781, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 29280.19, "high": 29621.2, "low": 29223.19, "close": 29490.55, "volume": 4.982775, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 29500.19, "high": 29799.08, "low": 29370.81, "close": 29728.0, "volume": 2.673503, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 29733.7, "high": 29773.52, "low": 29512.88, "close": 29539.0, "volume": 2.813759, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 29535.19, "high": 29676.62, "low": 29473.68, "close": 29547.12, "volume": 1.476732, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 29517.83, "high": 29579.98, "low": 29230.51, "close": 29361.99, "volume": 2.026892, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 29316.28, "high": 29520.0, "low": 29282.59, "close": 29442.48, "volume": 1.064758, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 29460.85, "high": 29600.0, "low": 29393.48, "close": 29507.21, "volume": 0.698731, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 29544.82, "high": 29544.82, "low": 29424.72, "close": 29435.34, "volume": 0.214359, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 29456.52, "high": 29575.68, "low": 29369.08, "close": 29575.68, "volume": 1.430614, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 29527.48, "high": 29575.42, "low": 29383.49, "close": 29478.26, "volume": 2.92787, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 29451.59, "high": 29488.66, "low": 29254.69, "close": 29312.58, "volume": 1.177941, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 29263.05, "high": 29360.0, "low": 28839.78, "close": 29047.95, "volume": 7.266629, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 29050.16, "high": 29239.23, "low": 28960.0, "close": 29108.2, "volume": 0.400587, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 29157.44, "high": 29186.19, "low": 28785.38, "close": 28890.38, "volume": 9.232452, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 28826.31, "high": 28990.15, "low": 28668.2, "close": 28926.57, "volume": 4.142665, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 28957.09, "high": 29090.07, "low": 28773.89, "close": 28849.8, "volume": 3.516751, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 28827.33, "high": 29633.14, "low": 28643.91, "close": 29335.88, "volume": 9.094369, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 29334.98, "high": 29603.0, "low": 29256.2, "close": 29592.26, "volume": 3.652318, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 29631.33, "high": 29912.06, "low": 29488.73, "close": 29543.9, "volume": 5.135176, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 29537.31, "high": 29642.87, "low": 29293.27, "close": 29334.38, "volume": 1.622034, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 29344.97, "high": 29651.51, "low": 29314.91, "close": 29392.31, "volume": 2.44424, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 29392.93, "high": 29875.88, "low": 29372.32, "close": 29699.27, "volume": 5.076133, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 29721.43, "high": 30327.58, "low": 29594.71, "close": 30239.37, "volume": 5.244454, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 30268.19, "high": 30302.9, "low": 29903.39, "close": 30086.0, "volume": 3.557514, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 30102.07, "high": 30272.05, "low": 29933.69, "close": 29950.2, "volume": 3.866603, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 29975.82, "high": 29990.67, "low": 29821.54, "close": 29939.34, "volume": 3.898951, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 29950.5, "high": 30068.96, "low": 29750.06, "close": 29844.76, "volume": 4.55215, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 29854.21, "high": 29889.29, "low": 29558.39, "close": 29752.91, "volume": 3.79209, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 29735.72, "high": 29799.08, "low": 29489.88, "close": 29600.7, "volume": 5.317708, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 29592.32, "high": 29842.29, "low": 29499.63, "close": 29797.83, "volume": 28.634023, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 29794.72, "high": 29991.31, "low": 29730.8, "close": 29991.31, "volume": 1.735772, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 29998.09, "high": 30052.5, "low": 29791.2, "close": 29819.13, "volume": 4.371419, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 29821.82, "high": 29854.25, "low": 29558.39, "close": 29584.43, "volume": 1.728115, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 29635.18, "high": 29780.57, "low": 29555.19, "close": 29758.0, "volume": 2.002585, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 29758.0, "high": 29949.82, "low": 29573.56, "close": 29949.82, "volume": 1.747948, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 29920.52, "high": 30298.31, "low": 29793.1, "close": 30224.16, "volume": 3.495268, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 30263.44, "high": 30546.05, "low": 30185.43, "close": 30303.97, "volume": 4.44105, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 30250.82, "high": 30384.0, "low": 30105.22, "close": 30196.04, "volume": 4.414669, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 30184.33, "high": 30221.15, "low": 29788.68, "close": 29954.42, "volume": 5.236752, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 29974.44, "high": 30165.72, "low": 29858.18, "close": 30018.32, "volume": 1.661571, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 30063.29, "high": 30283.0, "low": 29981.73, "close": 30229.77, "volume": 2.584241, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 30175.52, "high": 30262.67, "low": 29980.65, "close": 29980.65, "volume": 1.012408, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 29989.31, "high": 30413.46, "low": 29943.49, "close": 30322.97, "volume": 6.716023, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 30321.32, "high": 30492.69, "low": 30193.21, "close": 30461.69, "volume": 4.278052, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 30461.69, "high": 31149.89, "low": 30355.38, "close": 31070.31, "volume": 14.901844, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 31090.51, "high": 31200.0, "low": 30870.68, "close": 31050.11, "volume": 6.704383, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 31077.7, "high": 31455.3, "low": 31061.51, "close": 31098.88, "volume": 9.096247, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 31096.48, "high": 31386.28, "low": 31053.72, "close": 31347.35, "volume": 5.500004, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 31314.0, "high": 31317.62, "low": 31040.84, "close": 31077.69, "volume": 7.338159, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 31094.28, "high": 31141.44, "low": 30686.5, "close": 30741.56, "volume": 22.448682, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 30746.63, "high": 30749.69, "low": 30383.52, "close": 30496.28, "volume": 13.635402, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 30490.97, "high": 30512.85, "low": 30211.03, "close": 30306.95, "volume": 5.872811, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 30321.97, "high": 30428.1, "low": 30135.45, "close": 30338.91, "volume": 9.6325, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 30340.71, "high": 30466.94, "low": 30255.16, "close": 30288.65, "volume": 3.136283, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 30275.52, "high": 30275.52, "low": 29400.0, "close": 29582.52, "volume": 22.234886, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 29565.62, "high": 29736.61, "low": 29318.45, "close": 29599.53, "volume": 8.525845, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 29606.08, "high": 29874.48, "low": 29591.14, "close": 29774.15, "volume": 7.223049, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 29735.88, "high": 29770.51, "low": 29486.41, "close": 29611.22, "volume": 7.831714, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 29605.71, "high": 30188.68, "low": 29438.91, "close": 30187.73, "volume": 8.515156, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 30162.56, "high": 30183.74, "low": 29930.0, "close": 29950.62, "volume": 9.787656, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 29959.19, "high": 30254.34, "low": 29591.94, "close": 29895.29, "volume": 25.637314, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 29899.08, "high": 30080.29, "low": 29460.93, "close": 29508.97, "volume": 14.776203, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 29518.26, "high": 29825.28, "low": 29460.93, "close": 29516.24, "volume": 9.285718, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 29488.42, "high": 29729.15, "low": 29333.33, "close": 29676.31, "volume": 9.454205, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 29704.61, "high": 29745.7, "low": 29106.15, "close": 29327.58, "volume": 10.972957, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 29296.24, "high": 29799.08, "low": 29268.05, "close": 29704.52, "volume": 11.13513, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 29719.47, "high": 29973.82, "low": 29675.45, "close": 29923.45, "volume": 6.097336, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 29918.38, "high": 29972.28, "low": 29547.64, "close": 29592.15, "volume": 10.329663, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 29578.87, "high": 29943.79, "low": 29564.42, "close": 29943.79, "volume": 7.265421, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 29942.33, "high": 30258.62, "low": 29917.1, "close": 30165.72, "volume": 13.699277, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 30199.97, "high": 30247.05, "low": 29968.96, "close": 29968.96, "volume": 2.67222, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 30058.28, "high": 30103.04, "low": 29844.0, "close": 29878.68, "volume": 12.026985, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 29883.67, "high": 30217.43, "low": 29830.12, "close": 30159.4, "volume": 2.543071, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 30157.16, "high": 30177.86, "low": 29792.15, "close": 29990.4, "volume": 2.640667, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 30019.4, "high": 30142.21, "low": 29903.39, "close": 30064.4, "volume": 2.082118, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 30060.2, "high": 30492.69, "low": 30024.86, "close": 30363.5, "volume": 6.611889, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 30363.5, "high": 30441.03, "low": 30248.51, "close": 30371.67, "volume": 4.391079, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 30382.34, "high": 30533.0, "low": 30279.76, "close": 30474.07, "volume": 2.166152, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 30483.36, "high": 30539.56, "low": 30368.65, "close": 30533.45, "volume": 1.856342, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 30538.69, "high": 30568.96, "low": 30359.82, "close": 30431.24, "volume": 2.059786, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 30420.92, "high": 30769.64, "low": 30396.01, "close": 30568.96, "volume": 4.044592, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 30568.96, "high": 30708.44, "low": 30568.96, "close": 30633.29, "volume": 1.756792, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 30641.94, "high": 30641.94, "low": 30465.51, "close": 30511.59, "volume": 1.747468, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 30459.62, "high": 30531.26, "low": 30279.91, "close": 30314.09, "volume": 7.970121, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 30316.06, "high": 30647.87, "low": 30316.06, "close": 30612.13, "volume": 7.805425, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 30593.0, "high": 30742.04, "low": 30404.57, "close": 30515.3, "volume": 6.674043, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 30511.7, "high": 30549.77, "low": 29945.36, "close": 30064.2, "volume": 6.426969, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 30077.38, "high": 30234.5, "low": 29992.78, "close": 30137.22, "volume": 4.715167, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 30182.55, "high": 30217.43, "low": 29857.74, "close": 30163.55, "volume": 4.627215, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 30140.94, "high": 30258.62, "low": 30088.72, "close": 30088.72, "volume": 2.870163, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 30082.07, "high": 30244.69, "low": 29460.93, "close": 29863.71, "volume": 8.306397, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 29834.51, "high": 30309.77, "low": 29816.08, "close": 30051.72, "volume": 9.473456, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 30078.49, "high": 30217.43, "low": 30061.68, "close": 30146.99, "volume": 2.795772, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 30100.81, "high": 30639.55, "low": 30079.65, "close": 30541.37, "volume": 8.465144, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 30596.69, "high": 30600.8, "low": 30255.16, "close": 30355.09, "volume": 5.759136, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 30365.73, "high": 30564.96, "low": 30364.2, "close": 30449.21, "volume": 12.603489, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 30449.94, "high": 30713.8, "low": 30423.12, "close": 30521.61, "volume": 6.911211, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 30518.94, "high": 30518.94, "low": 30077.98, "close": 30109.06, "volume": 8.583605, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 30114.43, "high": 30224.85, "low": 30087.76, "close": 30224.85, "volume": 2.151339, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 30197.95, "high": 30202.23, "low": 29746.08, "close": 29826.34, "volume": 12.222651, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 29811.63, "high": 29917.64, "low": 29761.52, "close": 29807.76, "volume": 3.521666, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 29817.5, "high": 30046.3, "low": 29800.51, "close": 30038.53, "volume": 5.851462, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 30028.3, "high": 30081.29, "low": 29745.2, "close": 29754.57, "volume": 4.784002, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 29770.52, "high": 29918.48, "low": 29691.76, "close": 29918.48, "volume": 3.139442, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 29928.54, "high": 29947.91, "low": 29742.2, "close": 29859.39, "volume": 3.741865, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 29873.7, "high": 30016.23, "low": 29760.31, "close": 29960.41, "volume": 3.288184, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 29965.58, "high": 30045.53, "low": 29900.82, "close": 29958.22, "volume": 3.90054, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 29982.76, "high": 29982.84, "low": 29755.17, "close": 29833.16, "volume": 2.652387, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 29850.5, "high": 29902.61, "low": 29514.85, "close": 29544.47, "volume": 6.167472, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 29548.6, "high": 29673.28, "low": 29286.69, "close": 29346.85, "volume": 11.401941, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 29331.88, "high": 29487.7, "low": 29058.5, "close": 29227.93, "volume": 21.507612, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 29226.95, "high": 29226.95, "low": 28881.15, "close": 28987.7, "volume": 9.851898, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 28952.29, "high": 29252.92, "low": 28757.51, "close": 29205.0, "volume": 13.029177, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 29189.5, "high": 29193.56, "low": 28936.94, "close": 28960.0, "volume": 4.838932, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 28979.91, "high": 29267.1, "low": 28882.59, "close": 29210.2, "volume": 7.827853, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 29210.2, "high": 29520.11, "low": 29187.61, "close": 29278.07, "volume": 8.802281, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 29286.31, "high": 29293.77, "low": 28967.41, "close": 29231.75, "volume": 4.697994, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 29244.94, "high": 29339.79, "low": 29097.93, "close": 29196.4, "volume": 2.401085, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 29192.92, "high": 29405.61, "low": 28913.46, "close": 28998.19, "volume": 9.179462, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 28984.27, "high": 29115.43, "low": 28655.07, "close": 28655.07, "volume": 4.935614, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 28712.19, "high": 29049.23, "low": 28694.85, "close": 28890.22, "volume": 4.992802, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 28897.04, "high": 29037.29, "low": 28724.22, "close": 28766.09, "volume": 3.746594, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 28771.27, "high": 29323.97, "low": 28694.5, "close": 29149.6, "volume": 8.819098, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 29152.02, "high": 29304.65, "low": 29087.64, "close": 29197.86, "volume": 4.695304, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 29191.99, "high": 29286.51, "low": 29085.57, "close": 29100.87, "volume": 2.286621, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 29100.69, "high": 29190.6, "low": 29043.78, "close": 29065.06, "volume": 2.323142, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 29067.83, "high": 29413.77, "low": 29067.83, "close": 29322.75, "volume": 5.584789, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 29320.8, "high": 29346.47, "low": 29085.57, "close": 29192.45, "volume": 2.722075, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 29194.67, "high": 29258.98, "low": 28967.41, "close": 28967.41, "volume": 1.835139, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 28960.8, "high": 29056.45, "low": 28856.21, "close": 28984.61, "volume": 2.709798, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 29029.15, "high": 29267.1, "low": 28940.8, "close": 29204.24, "volume": 2.870436, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 29200.64, "high": 29555.5, "low": 29115.65, "close": 29483.27, "volume": 5.060835, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 29508.99, "high": 29635.47, "low": 29377.69, "close": 29545.06, "volume": 7.749338, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 29490.86, "high": 29771.71, "low": 29347.05, "close": 29509.47, "volume": 10.439663, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 29504.77, "high": 29895.34, "low": 29504.77, "close": 29840.92, "volume": 11.062343, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 29884.93, "high": 30543.02, "low": 29803.61, "close": 30396.85, "volume": 19.148173, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 30400.0, "high": 30439.77, "low": 30089.2, "close": 30146.96, "volume": 8.473653, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 30173.59, "high": 30250.84, "low": 29979.33, "close": 30186.93, "volume": 5.311015, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 30197.38, "high": 30349.42, "low": 30151.63, "close": 30219.87, "volume": 2.56253, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 30233.47, "high": 30275.88, "low": 29956.06, "close": 29975.0, "volume": 6.359418, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 29956.03, "high": 30262.71, "low": 29952.99, "close": 30262.71, "volume": 2.659458, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 30261.45, "high": 30466.94, "low": 30207.98, "close": 30276.62, "volume": 3.172203, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 30257.23, "high": 30272.42, "low": 30112.97, "close": 30193.29, "volume": 4.910429, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 30218.96, "high": 30424.48, "low": 30150.98, "close": 30321.04, "volume": 4.576794, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 30306.58, "high": 30350.92, "low": 30140.0, "close": 30243.6, "volume": 3.432785, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 30250.0, "high": 30759.75, "low": 30126.77, "close": 30471.71, "volume": 12.229757, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 30476.76, "high": 30508.88, "low": 30229.05, "close": 30338.42, "volume": 5.965309, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 30322.77, "high": 30347.35, "low": 30137.1, "close": 30180.25, "volume": 2.195207, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 30183.45, "high": 30234.8, "low": 30010.52, "close": 30087.78, "volume": 4.075951, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 30089.67, "high": 30184.3, "low": 30029.49, "close": 30182.81, "volume": 5.811117, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 30184.57, "high": 30184.57, "low": 29841.06, "close": 30017.6, "volume": 6.398253, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 29995.52, "high": 30348.66, "low": 29970.56, "close": 30246.4, "volume": 7.675813, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 30248.33, "high": 30378.99, "low": 30148.77, "close": 30183.36, "volume": 6.781058, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 30168.78, "high": 30381.94, "low": 30112.97, "close": 30354.54, "volume": 2.23748, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 30292.9, "high": 30423.08, "low": 30257.27, "close": 30421.56, "volume": 3.95678, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 30389.55, "high": 30518.9, "low": 30255.16, "close": 30411.57, "volume": 3.121582, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 30422.01, "high": 30436.35, "low": 30093.0, "close": 30249.53, "volume": 3.48966, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 30226.18, "high": 30421.91, "low": 30112.97, "close": 30345.95, "volume": 6.767846, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 30362.98, "high": 30362.98, "low": 29410.91, "close": 29464.1, "volume": 17.716677, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 29495.22, "high": 29495.22, "low": 29078.9, "close": 29138.19, "volume": 13.528508, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 29137.0, "high": 29137.0, "low": 28736.62, "close": 28882.43, "volume": 9.517363, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 28891.5, "high": 29016.46, "low": 28738.0, "close": 28981.45, "volume": 6.726751, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 28950.58, "high": 29091.96, "low": 28812.52, "close": 29009.98, "volume": 3.289424, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 29017.24, "high": 29345.0, "low": 28934.42, "close": 29330.35, "volume": 6.430669, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 29310.82, "high": 29359.3, "low": 29128.51, "close": 29131.5, "volume": 6.742404, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 29186.85, "high": 29315.58, "low": 29178.97, "close": 29246.68, "volume": 1.159166, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 29200.35, "high": 29323.97, "low": 29140.56, "close": 29147.44, "volume": 3.377193, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 29168.89, "high": 29385.0, "low": 29168.89, "close": 29203.99, "volume": 3.183601, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 29203.56, "high": 29347.92, "low": 29160.12, "close": 29293.41, "volume": 4.335606, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 29292.95, "high": 29292.95, "low": 28950.88, "close": 29155.74, "volume": 7.247752, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 29155.75, "high": 29258.29, "low": 29082.69, "close": 29231.91, "volume": 2.2611, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 29231.14, "high": 29283.3, "low": 29128.87, "close": 29257.83, "volume": 1.677931, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 29271.34, "high": 29278.58, "low": 29218.03, "close": 29247.75, "volume": 2.973769, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 29264.06, "high": 29338.48, "low": 29220.38, "close": 29293.25, "volume": 3.187295, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 29287.17, "high": 29372.2, "low": 29229.46, "close": 29349.64, "volume": 2.173431, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 29372.2, "high": 29556.45, "low": 29323.17, "close": 29426.42, "volume": 3.624178, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 29430.09, "high": 29480.64, "low": 29353.87, "close": 29373.02, "volume": 2.378957, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 29375.53, "high": 29384.25, "low": 29265.65, "close": 29339.13, "volume": 2.036158, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 29347.28, "high": 29427.44, "low": 29236.1, "close": 29295.31, "volume": 7.534708, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 29270.82, "high": 29302.8, "low": 29156.06, "close": 29277.57, "volume": 3.595615, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 29277.06, "high": 29340.81, "low": 29185.78, "close": 29287.35, "volume": 2.816686, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 29297.18, "high": 29372.2, "low": 29236.91, "close": 29313.01, "volume": 2.260182, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 29316.0, "high": 29482.83, "low": 29268.07, "close": 29413.57, "volume": 7.632907, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 29413.02, "high": 29632.81, "low": 29277.92, "close": 29539.16, "volume": 8.820875, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 29525.15, "high": 29647.2, "low": 29488.19, "close": 29583.55, "volume": 3.402873, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 29554.74, "high": 29603.75, "low": 29399.49, "close": 29412.44, "volume": 4.623488, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 29401.01, "high": 29511.11, "low": 29401.01, "close": 29478.45, "volume": 2.085617, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 29479.84, "high": 29564.6, "low": 29428.42, "close": 29462.0, "volume": 2.471999, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 29468.14, "high": 29524.0, "low": 29365.09, "close": 29419.0, "volume": 2.102294, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 29431.64, "high": 29472.7, "low": 29336.79, "close": 29352.52, "volume": 2.135093, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 29344.0, "high": 29416.22, "low": 29307.59, "close": 29415.17, "volume": 3.108664, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 29416.47, "high": 29531.26, "low": 29408.92, "close": 29441.37, "volume": 3.112612, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 29441.37, "high": 29507.51, "low": 29396.28, "close": 29477.94, "volume": 2.77573, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 29472.57, "high": 29542.63, "low": 29463.1, "close": 29511.81, "volume": 2.22622, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 29496.57, "high": 29517.06, "low": 29367.68, "close": 29400.37, "volume": 2.559295, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 29389.19, "high": 29490.69, "low": 29340.75, "close": 29374.41, "volume": 6.29281, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 29363.86, "high": 29370.99, "low": 29265.65, "close": 29276.81, "volume": 1.542485, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 29302.07, "high": 29427.44, "low": 29300.6, "close": 29377.3, "volume": 2.187097, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 29384.97, "high": 29418.73, "low": 29360.45, "close": 29402.39, "volume": 1.173835, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 29400.79, "high": 29455.31, "low": 29361.86, "close": 29439.5, "volume": 1.373564, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 29445.2, "high": 29595.23, "low": 29437.38, "close": 29560.61, "volume": 4.411448, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 29561.36, "high": 30199.01, "low": 29538.23, "close": 30157.51, "volume": 13.274653, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 30164.46, "high": 30305.82, "low": 30107.41, "close": 30195.93, "volume": 7.263248, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 30190.57, "high": 30244.7, "low": 29809.96, "close": 29892.97, "volume": 10.904222, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 29890.56, "high": 30250.5, "low": 29890.56, "close": 30192.72, "volume": 2.647634, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 30163.61, "high": 30170.42, "low": 29959.55, "close": 30085.22, "volume": 2.279386, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 30069.0, "high": 30155.09, "low": 29930.04, "close": 29957.13, "volume": 8.269125, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 29971.49, "high": 29983.7, "low": 29680.9, "close": 29832.72, "volume": 7.605796, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 29823.63, "high": 29963.45, "low": 29750.41, "close": 29921.91, "volume": 4.888722, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 29917.49, "high": 30169.0, "low": 29888.88, "close": 29969.0, "volume": 6.029496, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 29942.65, "high": 30050.42, "low": 29858.18, "close": 30038.58, "volume": 1.47655, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 30039.59, "high": 30081.13, "low": 29910.6, "close": 29932.75, "volume": 1.727045, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 29946.08, "high": 30096.42, "low": 29924.12, "close": 29942.79, "volume": 2.450809, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 29930.53, "high": 30074.78, "low": 29921.63, "close": 30026.23, "volume": 1.439829, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 30055.73, "high": 30469.0, "low": 30055.73, "close": 30263.81, "volume": 3.435286, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 30286.98, "high": 30482.43, "low": 30283.65, "close": 30286.69, "volume": 2.358845, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 30283.65, "high": 30466.94, "low": 30202.05, "close": 30281.42, "volume": 7.935941, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 30292.9, "high": 30292.9, "low": 30169.33, "close": 30201.11, "volume": 3.912548, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 30211.5, "high": 30211.5, "low": 30047.14, "close": 30138.36, "volume": 4.190491, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 30126.32, "high": 30203.72, "low": 30100.0, "close": 30151.83, "volume": 2.487093, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 30160.8, "high": 30244.6, "low": 30123.61, "close": 30127.37, "volume": 1.329042, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 30124.91, "high": 30328.15, "low": 30110.0, "close": 30316.89, "volume": 2.853647, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 30307.42, "high": 30642.25, "low": 30296.73, "close": 30485.73, "volume": 6.068176, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 30489.19, "high": 30661.51, "low": 30424.01, "close": 30452.56, "volume": 4.475763, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 30466.09, "high": 30525.83, "low": 30291.07, "close": 30362.86, "volume": 10.96922, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 30347.78, "high": 30515.59, "low": 30305.38, "close": 30439.77, "volume": 2.885709, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 30445.42, "high": 30547.99, "low": 30419.0, "close": 30489.38, "volume": 9.098854, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 30491.26, "high": 30620.49, "low": 30342.77, "close": 30392.41, "volume": 4.780732, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 30407.62, "high": 30621.72, "low": 30354.02, "close": 30363.67, "volume": 4.563125, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 30371.99, "high": 30547.99, "low": 30167.82, "close": 30340.83, "volume": 4.722276, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 30318.24, "high": 30331.36, "low": 29977.76, "close": 30246.33, "volume": 13.815182, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 30253.45, "high": 30482.43, "low": 30253.45, "close": 30394.0, "volume": 3.036957, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 30375.57, "high": 30499.0, "low": 30148.86, "close": 30262.22, "volume": 31.945153, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 30232.09, "high": 30432.45, "low": 30052.35, "close": 30110.41, "volume": 34.090446, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 30102.2, "high": 30169.49, "low": 29831.46, "close": 29888.6, "volume": 4.055143, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 29871.0, "high": 29885.61, "low": 29091.79, "close": 29097.22, "volume": 20.978387, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 29093.43, "high": 29473.03, "low": 29042.52, "close": 29331.12, "volume": 13.03208, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 29376.71, "high": 29490.88, "low": 29291.65, "close": 29354.65, "volume": 9.830391, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 29330.57, "high": 29330.57, "low": 29039.99, "close": 29192.95, "volume": 3.486637, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 29234.56, "high": 29234.56, "low": 28877.84, "close": 29092.0, "volume": 7.658099, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 29114.73, "high": 29256.83, "low": 29060.33, "close": 29141.71, "volume": 6.402973, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 29131.06, "high": 29248.31, "low": 29109.53, "close": 29228.07, "volume": 3.32997, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 29232.49, "high": 29292.62, "low": 29206.34, "close": 29266.11, "volume": 2.038318, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 29274.39, "high": 29324.97, "low": 29221.53, "close": 29298.25, "volume": 2.806001, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 29305.54, "high": 29434.56, "low": 29244.75, "close": 29354.65, "volume": 4.264961, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 29368.2, "high": 29427.29, "low": 29317.98, "close": 29355.69, "volume": 1.438556, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 29342.75, "high": 29398.59, "low": 29244.82, "close": 29331.75, "volume": 4.191513, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 29354.65, "high": 29430.3, "low": 29318.22, "close": 29409.45, "volume": 1.445742, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 29398.31, "high": 29398.31, "low": 29144.32, "close": 29150.68, "volume": 1.388632, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 29151.54, "high": 29362.06, "low": 29119.19, "close": 29334.65, "volume": 3.00866, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 29353.19, "high": 29368.52, "low": 29267.41, "close": 29346.77, "volume": 2.018127, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 29361.46, "high": 29427.44, "low": 29242.53, "close": 29298.94, "volume": 2.75828, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 29288.3, "high": 29339.49, "low": 29150.3, "close": 29258.36, "volume": 1.256132, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 29249.79, "high": 29316.32, "low": 28914.38, "close": 28924.52, "volume": 3.650105, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 28920.16, "high": 29118.12, "low": 28679.68, "close": 29063.43, "volume": 13.464634, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 29041.67, "high": 29627.11, "low": 28975.1, "close": 29381.99, "volume": 9.59783, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 29382.25, "high": 29589.01, "low": 29236.16, "close": 29333.1, "volume": 5.1112, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 29321.24, "high": 29399.49, "low": 29162.75, "close": 29350.69, "volume": 4.861753, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 29350.19, "high": 29490.88, "low": 29126.43, "close": 29143.16, "volume": 4.160013, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 29175.28, "high": 29451.48, "low": 29158.1, "close": 29380.2, "volume": 3.781041, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 29401.6, "high": 29490.51, "low": 29265.65, "close": 29468.29, "volume": 3.101578, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 29472.74, "high": 29651.51, "low": 29435.86, "close": 29607.32, "volume": 2.600571, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 29582.0, "high": 29654.49, "low": 29532.0, "close": 29599.85, "volume": 4.076521, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 29608.0, "high": 29853.83, "low": 29584.96, "close": 29663.83, "volume": 4.379335, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 29642.59, "high": 29683.62, "low": 29558.0, "close": 29617.33, "volume": 2.728307, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 29608.0, "high": 29799.08, "low": 29580.17, "close": 29782.38, "volume": 3.244412, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 29790.54, "high": 30172.53, "low": 29751.27, "close": 30110.51, "volume": 12.454129, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 30115.68, "high": 30212.77, "low": 30068.91, "close": 30170.0, "volume": 6.795751, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 30206.92, "high": 30212.77, "low": 30061.45, "close": 30082.78, "volume": 4.051199, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 30102.58, "high": 30134.65, "low": 29849.99, "close": 29859.36, "volume": 3.412283, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 29865.12, "high": 29912.71, "low": 29659.92, "close": 29799.38, "volume": 5.595111, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 29793.45, "high": 29853.41, "low": 29696.11, "close": 29700.12, "volume": 1.476159, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 29680.9, "high": 29934.39, "low": 29561.22, "close": 29816.45, "volume": 6.408791, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 29811.82, "high": 29867.1, "low": 29694.57, "close": 29822.31, "volume": 1.606185, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 29824.76, "high": 29861.29, "low": 29686.68, "close": 29716.64, "volume": 1.509411, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 29763.43, "high": 29763.43, "low": 29350.0, "close": 29408.11, "volume": 6.608271, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 29389.5, "high": 29605.45, "low": 29344.02, "close": 29547.95, "volume": 3.21549, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 29569.98, "high": 29853.83, "low": 29503.51, "close": 29670.0, "volume": 5.338625, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 29684.25, "high": 29901.83, "low": 29667.26, "close": 29778.12, "volume": 3.725384, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 29775.11, "high": 29820.82, "low": 29595.87, "close": 29632.49, "volume": 2.046425, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 29620.37, "high": 29694.08, "low": 29435.72, "close": 29560.44, "volume": 3.697493, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 29582.15, "high": 29786.92, "low": 29544.53, "close": 29735.6, "volume": 4.071587, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 29691.98, "high": 30031.46, "low": 29535.98, "close": 29920.0, "volume": 10.090809, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 29909.49, "high": 29970.88, "low": 29586.21, "close": 29596.74, "volume": 2.4235, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 29586.21, "high": 29802.1, "low": 29569.21, "close": 29800.0, "volume": 4.527456, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 29789.49, "high": 29847.0, "low": 29750.16, "close": 29847.0, "volume": 1.311841, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 29820.09, "high": 29875.0, "low": 29743.31, "close": 29767.67, "volume": 1.593776, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 29797.67, "high": 29797.68, "low": 29539.21, "close": 29540.5, "volume": 5.35886, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 29545.91, "high": 29870.36, "low": 29493.64, "close": 29772.68, "volume": 5.827471, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 29803.75, "high": 29823.7, "low": 29659.86, "close": 29682.64, "volume": 4.620316, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 29681.6, "high": 29879.31, "low": 29681.6, "close": 29816.71, "volume": 3.306709, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 29811.03, "high": 29855.71, "low": 29670.0, "close": 29841.45, "volume": 3.932742, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 29847.43, "high": 29871.27, "low": 29747.93, "close": 29769.32, "volume": 2.049691, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 29771.48, "high": 29841.98, "low": 29659.86, "close": 29720.0, "volume": 2.837663, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 29714.49, "high": 29739.67, "low": 29512.39, "close": 29683.96, "volume": 5.949905, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 29677.81, "high": 29745.7, "low": 29574.45, "close": 29732.03, "volume": 2.928711, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 29737.5, "high": 29737.5, "low": 28884.33, "close": 29006.51, "volume": 16.231373, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 29005.09, "high": 29244.64, "low": 28881.15, "close": 29195.83, "volume": 7.851102, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 29184.59, "high": 29250.64, "low": 29120.0, "close": 29144.45, "volume": 2.184537, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 29141.52, "high": 29184.12, "low": 28914.68, "close": 29003.6, "volume": 12.810502, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 28988.04, "high": 29137.3, "low": 28789.84, "close": 28951.85, "volume": 10.167727, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 28950.31, "high": 28970.0, "low": 28028.24, "close": 28813.2, "volume": 49.254091, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 28813.25, "high": 29346.86, "low": 28813.25, "close": 29251.61, "volume": 25.935377, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 29249.88, "high": 29499.99, "low": 29249.88, "close": 29396.1, "volume": 14.648977, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 29386.16, "high": 29774.62, "low": 29376.42, "close": 29586.11, "volume": 16.270398, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 29600.0, "high": 29672.12, "low": 29462.4, "close": 29649.38, "volume": 5.728981, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 29636.69, "high": 29648.67, "low": 29475.05, "close": 29608.07, "volume": 5.649602, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 29608.09, "high": 29621.0, "low": 29376.12, "close": 29391.72, "volume": 6.954701, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 29376.12, "high": 29583.85, "low": 29295.0, "close": 29476.17, "volume": 6.655612, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 29468.53, "high": 29677.53, "low": 29468.53, "close": 29560.39, "volume": 4.269973, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 29585.7, "high": 29665.1, "low": 29491.4, "close": 29513.29, "volume": 2.839115, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 29514.71, "high": 29569.93, "low": 29182.51, "close": 29218.87, "volume": 7.774381, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 29188.43, "high": 29388.43, "low": 29050.69, "close": 29057.71, "volume": 8.37973, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 29079.34, "high": 29120.73, "low": 28882.15, "close": 28957.76, "volume": 12.633877, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 28923.13, "high": 29083.31, "low": 28849.98, "close": 28978.93, "volume": 10.387086, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 28981.68, "high": 29134.71, "low": 28968.05, "close": 29011.99, "volume": 10.475587, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 29009.35, "high": 29104.54, "low": 28867.77, "close": 28914.35, "volume": 5.953029, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 28901.46, "high": 29040.41, "low": 28644.27, "close": 28797.32, "volume": 10.81842, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 28793.86, "high": 29007.09, "low": 28628.58, "close": 28977.95, "volume": 14.783017, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 28964.68, "high": 29206.8, "low": 28896.08, "close": 28985.07, "volume": 9.621069, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 28978.72, "high": 29134.71, "low": 28786.93, "close": 28938.47, "volume": 7.0385, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 28942.55, "high": 29082.62, "low": 28881.19, "close": 29041.44, "volume": 3.167164, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 29036.84, "high": 29050.64, "low": 28780.27, "close": 28822.99, "volume": 4.402564, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 28818.89, "high": 29053.65, "low": 28808.0, "close": 28908.11, "volume": 4.584517, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 28910.65, "high": 29315.1, "low": 28848.12, "close": 29249.85, "volume": 9.406568, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 29265.23, "high": 29379.31, "low": 29133.14, "close": 29315.26, "volume": 7.621181, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 29330.28, "high": 29341.29, "low": 28756.96, "close": 28782.17, "volume": 7.072242, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 28783.69, "high": 28945.75, "low": 28652.7, "close": 28850.74, "volume": 9.635311, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 28837.59, "high": 28928.76, "low": 28669.96, "close": 28723.67, "volume": 2.834122, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 28726.47, "high": 28850.79, "low": 28331.21, "close": 28363.91, "volume": 12.323856, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 28375.51, "high": 28498.5, "low": 28262.79, "close": 28444.89, "volume": 9.290461, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 28452.05, "high": 29034.48, "low": 28413.79, "close": 28848.1, "volume": 8.749377, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 28851.31, "high": 29003.34, "low": 28742.65, "close": 28758.58, "volume": 6.7883, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 28763.13, "high": 28842.06, "low": 28689.65, "close": 28694.18, "volume": 2.403592, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 28695.45, "high": 28912.29, "low": 28645.2, "close": 28827.86, "volume": 2.132103, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 28826.0, "high": 28865.22, "low": 28526.0, "close": 28625.99, "volume": 5.149276, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 28619.49, "high": 28827.58, "low": 28568.44, "close": 28789.09, "volume": 1.863156, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 28795.75, "high": 28835.54, "low": 28510.39, "close": 28595.69, "volume": 3.839015, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 28613.57, "high": 28749.93, "low": 28594.25, "close": 28688.8, "volume": 2.015625, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 28676.57, "high": 28836.73, "low": 28631.07, "close": 28821.84, "volume": 2.800272, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 28803.0, "high": 28889.73, "low": 28753.0, "close": 28837.21, "volume": 3.483978, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 28827.0, "high": 28949.1, "low": 28776.09, "close": 28876.08, "volume": 3.540442, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 28883.46, "high": 28914.38, "low": 28829.65, "close": 28859.65, "volume": 2.713745, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 28874.54, "high": 28903.0, "low": 28820.01, "close": 28903.0, "volume": 1.812908, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 28890.46, "high": 28923.07, "low": 28777.99, "close": 28853.0, "volume": 2.303269, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 28849.07, "high": 28881.63, "low": 28789.62, "close": 28816.67, "volume": 0.751892, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 28809.32, "high": 28853.34, "low": 28775.54, "close": 28809.0, "volume": 0.442316, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 28804.03, "high": 28923.07, "low": 28785.69, "close": 28835.6, "volume": 2.386176, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 28821.73, "high": 29021.38, "low": 28793.21, "close": 28996.78, "volume": 2.41806, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 28987.39, "high": 29242.53, "low": 28951.86, "close": 29081.45, "volume": 7.855314, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 29081.44, "high": 29107.6, "low": 28919.3, "close": 28948.7, "volume": 4.391975, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 28956.78, "high": 29082.0, "low": 28900.7, "close": 29006.62, "volume": 2.609588, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 28983.8, "high": 29047.32, "low": 28896.55, "close": 28921.91, "volume": 1.616944, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 28913.74, "high": 29026.54, "low": 28793.4, "close": 28878.0, "volume": 7.290556, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 28889.96, "high": 29014.0, "low": 28889.96, "close": 29012.7, "volume": 1.58816, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 29003.98, "high": 29062.97, "low": 28948.57, "close": 29019.79, "volume": 1.321115, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 29027.44, "high": 29029.65, "low": 28993.04, "close": 29005.35, "volume": 0.432085, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 29045.53, "high": 29062.97, "low": 28988.85, "close": 29019.06, "volume": 2.834718, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 29000.0, "high": 29034.48, "low": 28965.51, "close": 28995.16, "volume": 2.166534, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 28999.56, "high": 29150.0, "low": 28999.56, "close": 29042.26, "volume": 2.068299, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 29031.49, "high": 29045.8, "low": 28982.43, "close": 29004.72, "volume": 1.892387, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 29009.25, "high": 29025.77, "low": 28896.56, "close": 28924.29, "volume": 3.243092, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 28919.0, "high": 28919.0, "low": 28841.76, "close": 28901.04, "volume": 3.661365, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 28901.5, "high": 28992.94, "low": 28880.64, "close": 28981.21, "volume": 2.475104, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 28978.3, "high": 28986.86, "low": 28921.25, "close": 28938.08, "volume": 1.831885, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 28936.14, "high": 29043.17, "low": 28932.96, "close": 29043.17, "volume": 2.675247, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 29041.91, "high": 29063.9, "low": 28990.5, "close": 29035.37, "volume": 1.599302, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 29034.47, "high": 29039.14, "low": 28994.14, "close": 28998.67, "volume": 0.701639, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 28997.96, "high": 29184.62, "low": 28996.48, "close": 29075.35, "volume": 5.555012, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 29064.58, "high": 29072.64, "low": 28948.37, "close": 28990.86, "volume": 2.610775, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 28999.78, "high": 29204.78, "low": 28999.78, "close": 29164.89, "volume": 4.810736, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 29172.41, "high": 29236.82, "low": 29110.07, "close": 29222.58, "volume": 3.287945, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 29224.11, "high": 29470.52, "low": 29201.66, "close": 29379.42, "volume": 7.954465, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 29382.99, "high": 29477.39, "low": 29316.21, "close": 29330.67, "volume": 3.713801, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 29347.76, "high": 29372.8, "low": 29291.08, "close": 29291.45, "volume": 3.304714, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 29297.79, "high": 29297.79, "low": 29169.61, "close": 29222.24, "volume": 4.217015, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 29224.18, "high": 29342.76, "low": 29220.18, "close": 29279.49, "volume": 2.800327, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 29279.0, "high": 29340.96, "low": 29158.71, "close": 29222.01, "volume": 6.429588, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 29229.0, "high": 29242.58, "low": 29158.7, "close": 29163.07, "volume": 0.651445, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 29170.27, "high": 29179.0, "low": 29085.57, "close": 29120.86, "volume": 1.712008, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 29119.21, "high": 29186.15, "low": 29095.64, "close": 29186.15, "volume": 2.219569, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 29183.81, "high": 29249.05, "low": 29160.03, "close": 29239.06, "volume": 2.589742, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 29250.0, "high": 29582.69, "low": 29203.44, "close": 29429.0, "volume": 9.208573, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 29434.96, "high": 29495.55, "low": 29402.51, "close": 29479.0, "volume": 2.087371, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 29472.74, "high": 29474.54, "low": 29303.42, "close": 29320.29, "volume": 3.315546, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 29326.07, "high": 29764.35, "low": 29326.07, "close": 29762.52, "volume": 9.741069, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 29764.34, "high": 30280.47, "low": 29763.25, "close": 30215.52, "volume": 19.392959, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 30223.31, "high": 30400.0, "low": 30208.71, "close": 30370.19, "volume": 11.655545, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 30366.45, "high": 30427.42, "low": 30240.0, "close": 30331.81, "volume": 8.805822, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 30340.0, "high": 30472.93, "low": 30300.46, "close": 30446.91, "volume": 5.483391, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 30469.97, "high": 30900.0, "low": 30424.8, "close": 30706.47, "volume": 16.382567, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 30738.47, "high": 30740.0, "low": 30550.0, "close": 30648.79, "volume": 5.63688, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 30642.77, "high": 30747.68, "low": 30590.58, "close": 30740.0, "volume": 3.210592, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 30740.0, "high": 30778.15, "low": 30606.83, "close": 30703.85, "volume": 4.178173, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 30703.89, "high": 30768.0, "low": 30570.08, "close": 30602.93, "volume": 3.218664, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 30600.61, "high": 30711.22, "low": 30592.11, "close": 30666.21, "volume": 2.93828, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 30666.52, "high": 30922.25, "low": 30366.28, "close": 30532.77, "volume": 12.730717, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 30534.85, "high": 30575.02, "low": 30278.33, "close": 30504.03, "volume": 2.659377, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 30525.88, "high": 30740.0, "low": 30447.05, "close": 30475.72, "volume": 7.328787, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 30457.65, "high": 30679.8, "low": 30452.69, "close": 30652.14, "volume": 4.80508, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 30636.44, "high": 30715.99, "low": 30578.15, "close": 30599.02, "volume": 3.96958, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 30612.74, "high": 30786.47, "low": 30597.86, "close": 30717.74, "volume": 5.451897, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 30715.17, "high": 30734.3, "low": 30661.69, "close": 30692.58, "volume": 2.05892, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 30687.61, "high": 30853.33, "low": 30590.0, "close": 30654.52, "volume": 4.505405, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 30649.48, "high": 31413.37, "low": 30560.96, "close": 31295.28, "volume": 22.703807, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 31287.13, "high": 32200.0, "low": 31234.21, "close": 31780.97, "volume": 23.213965, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 31827.74, "high": 31900.0, "low": 31508.23, "close": 31769.78, "volume": 6.060872, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 31782.4, "high": 31898.12, "low": 31627.52, "close": 31760.68, "volume": 8.085986, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 31743.03, "high": 31858.69, "low": 31465.0, "close": 31585.65, "volume": 13.631259, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 31580.09, "high": 31600.0, "low": 31448.78, "close": 31552.3, "volume": 26.261028, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 31557.45, "high": 31707.05, "low": 31531.35, "close": 31698.79, "volume": 21.183128, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 31713.32, "high": 31832.42, "low": 31629.62, "close": 31774.02, "volume": 8.909193, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 31777.35, "high": 31805.08, "low": 31657.55, "close": 31694.03, "volume": 3.657876, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 31697.98, "high": 31740.7, "low": 31628.26, "close": 31648.49, "volume": 3.859718, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 31638.35, "high": 31658.42, "low": 31420.87, "close": 31493.52, "volume": 8.202732, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 31488.33, "high": 31584.5, "low": 31477.77, "close": 31572.01, "volume": 4.156856, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 31576.57, "high": 31728.44, "low": 31574.88, "close": 31624.64, "volume": 3.893144, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 31624.82, "high": 31635.4, "low": 31505.55, "close": 31543.33, "volume": 2.980283, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 31546.01, "high": 31686.49, "low": 30800.0, "close": 31667.34, "volume": 31.313533, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 31667.34, "high": 31845.55, "low": 31662.23, "close": 31766.22, "volume": 4.739971, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 31762.79, "high": 31802.62, "low": 31541.84, "close": 31615.02, "volume": 7.45899, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 31615.92, "high": 31917.5, "low": 31271.04, "close": 31400.68, "volume": 57.419133, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 31394.36, "high": 31729.98, "low": 31231.04, "close": 31695.44, "volume": 5.929252, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 31688.46, "high": 32178.21, "low": 31569.89, "close": 32043.76, "volume": 49.15543, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 32058.52, "high": 32400.0, "low": 31846.6, "close": 32167.66, "volume": 15.594196, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 32187.39, "high": 32198.48, "low": 31881.26, "close": 32143.04, "volume": 46.01553, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 32124.95, "high": 32154.65, "low": 31602.51, "close": 31683.95, "volume": 31.788186, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 31682.09, "high": 31788.65, "low": 31586.24, "close": 31657.2, "volume": 4.483273, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 31623.67, "high": 31804.69, "low": 31606.71, "close": 31804.69, "volume": 4.197612, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 31804.69, "high": 31831.84, "low": 31666.75, "close": 31737.97, "volume": 2.365378, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 31713.38, "high": 31891.64, "low": 31675.88, "close": 31878.09, "volume": 3.707391, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 31881.7, "high": 31935.52, "low": 31775.68, "close": 31785.26, "volume": 9.831437, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 31814.89, "high": 31978.77, "low": 31699.7, "close": 31942.3, "volume": 5.860436, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 31940.81, "high": 31940.81, "low": 31845.38, "close": 31920.34, "volume": 2.778502, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 31925.46, "high": 31928.45, "low": 31735.22, "close": 31808.84, "volume": 6.386045, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 31799.73, "high": 31799.73, "low": 31616.49, "close": 31649.21, "volume": 1.895066, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 31655.21, "high": 31670.43, "low": 31392.41, "close": 31563.39, "volume": 6.718004, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 31571.67, "high": 31626.6, "low": 31445.86, "close": 31626.6, "volume": 1.66814, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 31617.16, "high": 31675.63, "low": 31574.02, "close": 31588.28, "volume": 1.982492, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 31578.38, "high": 31628.47, "low": 31475.94, "close": 31475.94, "volume": 3.703765, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 31482.95, "high": 31635.52, "low": 31450.17, "close": 31625.07, "volume": 1.584197, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 31627.28, "high": 31702.19, "low": 31609.05, "close": 31691.72, "volume": 1.491803, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 31690.36, "high": 31703.98, "low": 31549.27, "close": 31567.75, "volume": 1.992946, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 31551.97, "high": 31674.69, "low": 31459.3, "close": 31604.88, "volume": 3.805391, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 31612.87, "high": 31831.54, "low": 31540.52, "close": 31746.66, "volume": 5.420713, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 31731.56, "high": 31894.26, "low": 31658.0, "close": 31745.66, "volume": 3.409203, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 31742.8, "high": 31808.0, "low": 30971.02, "close": 31175.0, "volume": 13.95134, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 31150.49, "high": 31221.75, "low": 30682.03, "close": 30729.75, "volume": 36.270588, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 30720.49, "high": 30745.67, "low": 30299.04, "close": 30426.06, "volume": 16.927682, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 30408.92, "high": 30431.75, "low": 29894.13, "close": 30180.43, "volume": 18.582415, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 30203.63, "high": 30442.84, "low": 30116.55, "close": 30181.77, "volume": 8.187554, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 30184.16, "high": 30345.92, "low": 30000.0, "close": 30139.19, "volume": 7.549436, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 30120.55, "high": 30148.48, "low": 29341.06, "close": 29667.36, "volume": 22.27238, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 29630.65, "high": 29774.62, "low": 29584.22, "close": 29598.02, "volume": 3.085703, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 29564.1, "high": 29757.29, "low": 29495.2, "close": 29700.58, "volume": 1.395329, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 29756.97, "high": 30067.18, "low": 29735.32, "close": 29810.54, "volume": 5.319765, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 29805.98, "high": 29814.25, "low": 29600.0, "close": 29682.98, "volume": 9.118103, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 29688.84, "high": 29881.52, "low": 29648.02, "close": 29821.37, "volume": 4.339091, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 29810.74, "high": 29896.91, "low": 29777.69, "close": 29817.16, "volume": 7.222743, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 29821.3, "high": 29858.3, "low": 29706.66, "close": 29722.09, "volume": 4.664654, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 29744.92, "high": 29822.0, "low": 29659.86, "close": 29802.97, "volume": 5.182046, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 29821.15, "high": 29888.37, "low": 29690.14, "close": 29877.49, "volume": 2.536307, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 29879.41, "high": 29943.79, "low": 29802.74, "close": 29927.87, "volume": 3.053199, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 29941.39, "high": 30116.3, "low": 29908.08, "close": 29969.39, "volume": 7.360207, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 29960.6, "high": 30025.02, "low": 29928.86, "close": 29942.17, "volume": 2.227137, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 29947.82, "high": 30017.15, "low": 29887.21, "close": 29930.2, "volume": 2.376714, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 29940.09, "high": 30165.72, "low": 29869.21, "close": 30042.99, "volume": 4.709983, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 30021.95, "high": 30196.78, "low": 29963.74, "close": 30179.62, "volume": 5.087139, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 30175.79, "high": 30192.19, "low": 30059.44, "close": 30081.45, "volume": 2.680783, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 30101.34, "high": 30306.39, "low": 29605.45, "close": 29895.55, "volume": 23.20538, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 29890.01, "high": 30142.34, "low": 29774.62, "close": 30050.93, "volume": 8.754057, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 30067.4, "high": 30382.09, "low": 30052.04, "close": 30212.68, "volume": 6.341688, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 30216.35, "high": 30400.0, "low": 30185.43, "close": 30250.58, "volume": 5.715412, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 30285.04, "high": 30355.25, "low": 30175.0, "close": 30196.62, "volume": 5.081176, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 30202.57, "high": 30333.13, "low": 29993.33, "close": 30144.2, "volume": 4.651919, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 30141.79, "high": 30300.94, "low": 30082.77, "close": 30289.34, "volume": 2.592966, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 30294.91, "high": 30387.4, "low": 30257.21, "close": 30261.38, "volume": 2.3302, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 30253.78, "high": 30390.7, "low": 30240.69, "close": 30352.04, "volume": 2.45279, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 30381.34, "high": 30672.86, "low": 30337.24, "close": 30488.66, "volume": 5.914589, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 30498.8, "high": 30638.35, "low": 30426.26, "close": 30483.8, "volume": 4.295182, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 30450.77, "high": 30510.01, "low": 30364.64, "close": 30408.8, "volume": 8.600551, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 30397.54, "high": 30700.02, "low": 30365.0, "close": 30614.75, "volume": 7.366808, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 30632.29, "high": 30660.0, "low": 30539.5, "close": 30556.04, "volume": 2.719146, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 30556.98, "high": 30556.98, "low": 30475.99, "close": 30534.25, "volume": 1.899905, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 30548.98, "high": 30548.98, "low": 30425.38, "close": 30433.02, "volume": 1.987067, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 30425.38, "high": 30555.98, "low": 30407.38, "close": 30532.4, "volume": 2.571959, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 30543.15, "high": 30545.54, "low": 30358.08, "close": 30376.98, "volume": 3.149545, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 30368.88, "high": 30496.76, "low": 30296.61, "close": 30461.6, "volume": 3.586704, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 30440.89, "high": 30530.46, "low": 30407.21, "close": 30422.69, "volume": 1.298272, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 30433.7, "high": 30475.55, "low": 30162.0, "close": 30239.34, "volume": 4.332028, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 30256.79, "high": 30256.82, "low": 29755.17, "close": 29836.91, "volume": 8.946577, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 29803.62, "high": 29931.38, "low": 29689.56, "close": 29762.4, "volume": 3.203856, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 29758.0, "high": 29892.35, "low": 29476.24, "close": 29521.59, "volume": 5.685011, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 29534.3, "high": 29774.61, "low": 29442.21, "close": 29722.72, "volume": 6.044982, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 29712.01, "high": 29756.57, "low": 29280.83, "close": 29492.28, "volume": 4.105106, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 29482.92, "high": 29563.33, "low": 29345.34, "close": 29510.92, "volume": 2.888102, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 29533.89, "high": 29550.76, "low": 29399.5, "close": 29543.35, "volume": 3.25684, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 29538.92, "high": 29651.51, "low": 29436.28, "close": 29516.49, "volume": 5.714605, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 29488.0, "high": 29557.65, "low": 29458.07, "close": 29549.55, "volume": 1.446902, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 29551.02, "high": 29605.45, "low": 29499.96, "close": 29579.59, "volume": 1.143923, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 29579.3, "high": 29725.45, "low": 29579.3, "close": 29655.23, "volume": 5.86854, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 29679.35, "high": 29884.19, "low": 29653.9, "close": 29814.41, "volume": 1.849456, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 29805.48, "high": 29888.38, "low": 29701.0, "close": 29735.61, "volume": 3.56545, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 29735.61, "high": 29735.61, "low": 29642.85, "close": 29704.16, "volume": 2.139972, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 29713.66, "high": 29757.14, "low": 29686.12, "close": 29707.33, "volume": 0.70761, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 29671.4, "high": 29673.03, "low": 29551.45, "close": 29575.93, "volume": 3.20201, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 29573.59, "high": 29623.74, "low": 29485.25, "close": 29569.92, "volume": 2.692698, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 29582.18, "high": 29629.85, "low": 29553.66, "close": 29553.66, "volume": 1.620635, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 29545.2, "high": 29725.45, "low": 29536.28, "close": 29709.94, "volume": 2.141124, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 29713.06, "high": 29713.06, "low": 29653.95, "close": 29666.38, "volume": 0.12909, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 29684.32, "high": 29714.85, "low": 29654.05, "close": 29686.01, "volume": 0.846967, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 29682.46, "high": 29700.0, "low": 29639.81, "close": 29699.92, "volume": 0.350644, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 29699.97, "high": 29794.4, "low": 29682.28, "close": 29745.15, "volume": 1.039127, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 29751.93, "high": 29769.15, "low": 29680.17, "close": 29715.4, "volume": 0.467289, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 29747.31, "high": 29779.18, "low": 29703.11, "close": 29721.2, "volume": 1.035384, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 29748.17, "high": 29748.35, "low": 29605.45, "close": 29682.1, "volume": 2.366819, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 29682.74, "high": 29704.67, "low": 29524.21, "close": 29529.96, "volume": 3.562779, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 29554.76, "high": 29647.85, "low": 29554.76, "close": 29588.84, "volume": 1.301737, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 29595.29, "high": 29963.45, "low": 29482.0, "close": 29772.54, "volume": 8.724701, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 29780.43, "high": 29874.02, "low": 29756.55, "close": 29851.56, "volume": 1.808914, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 29832.85, "high": 29832.85, "low": 29757.14, "close": 29772.63, "volume": 1.11568, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 29726.98, "high": 29744.46, "low": 29615.62, "close": 29704.32, "volume": 1.868092, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 29736.14, "high": 29801.43, "low": 29736.14, "close": 29774.1, "volume": 0.375509, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 29775.24, "high": 29775.24, "low": 29642.85, "close": 29658.05, "volume": 0.789445, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 29639.37, "high": 29757.14, "low": 29634.43, "close": 29755.66, "volume": 3.579392, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 29757.14, "high": 29871.42, "low": 29736.83, "close": 29871.4, "volume": 0.881413, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 29857.57, "high": 29963.45, "low": 29808.55, "close": 29808.55, "volume": 0.906937, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 29833.25, "high": 29858.65, "low": 29770.36, "close": 29857.95, "volume": 0.736289, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 29871.06, "high": 29889.28, "low": 29735.28, "close": 29735.28, "volume": 0.824666, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 29736.27, "high": 29740.3, "low": 29686.68, "close": 29691.74, "volume": 1.521449, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 29690.76, "high": 29803.97, "low": 29686.72, "close": 29796.43, "volume": 0.792188, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 29803.5, "high": 29824.05, "low": 29743.17, "close": 29761.91, "volume": 1.079016, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 29753.61, "high": 29769.0, "low": 29703.25, "close": 29721.82, "volume": 0.370405, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 29747.21, "high": 29816.58, "low": 29743.49, "close": 29802.22, "volume": 0.898573, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 29799.35, "high": 29799.35, "low": 29732.3, "close": 29732.3, "volume": 0.32999, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 29752.51, "high": 29812.58, "low": 29653.72, "close": 29653.72, "volume": 1.009324, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 29644.33, "high": 29739.22, "low": 29644.33, "close": 29691.73, "volume": 1.159337, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 29691.73, "high": 29691.73, "low": 29533.88, "close": 29637.49, "volume": 0.79579, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 29631.93, "high": 29708.13, "low": 29614.72, "close": 29657.62, "volume": 0.346965, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 29647.73, "high": 29725.45, "low": 29593.88, "close": 29725.45, "volume": 0.874651, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 29729.37, "high": 29779.88, "low": 29695.2, "close": 29717.84, "volume": 0.299051, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 29730.52, "high": 29759.72, "low": 29642.85, "close": 29642.85, "volume": 0.19191, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 29643.88, "high": 29832.9, "low": 29624.21, "close": 29815.89, "volume": 2.148987, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 29797.3, "high": 30008.49, "low": 29781.27, "close": 29969.26, "volume": 4.448396, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 29982.55, "high": 30188.61, "low": 29767.82, "close": 29857.55, "volume": 11.791069, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 29871.8, "high": 30129.3, "low": 29854.03, "close": 30026.37, "volume": 3.521738, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 30031.59, "high": 30086.61, "low": 29978.29, "close": 30008.42, "volume": 1.225215, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 30010.15, "high": 30088.35, "low": 29962.0, "close": 30074.19, "volume": 0.299354, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 30083.55, "high": 30117.28, "low": 29949.61, "close": 29949.61, "volume": 1.999338, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 29943.79, "high": 29985.71, "low": 29820.13, "close": 29956.5, "volume": 4.082199, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 29982.65, "high": 30068.98, "low": 29873.34, "close": 30035.65, "volume": 6.296287, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 30032.11, "high": 30051.39, "low": 29899.71, "close": 29923.99, "volume": 1.109772, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 29913.05, "high": 30394.18, "low": 29888.09, "close": 30301.62, "volume": 7.035993, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 30316.61, "high": 30943.56, "low": 30306.99, "close": 30827.03, "volume": 30.523909, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 30853.45, "high": 31130.56, "low": 30853.44, "close": 30934.87, "volume": 10.759141, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 30942.39, "high": 31271.73, "low": 30936.39, "close": 31253.87, "volume": 14.761605, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 31260.79, "high": 31348.79, "low": 31148.21, "close": 31238.49, "volume": 7.99057, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 31221.92, "high": 31278.82, "low": 31137.09, "close": 31168.41, "volume": 2.926998, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 31167.82, "high": 31433.4, "low": 31157.48, "close": 31294.29, "volume": 4.208294, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 31277.74, "high": 31377.44, "low": 31196.72, "close": 31280.54, "volume": 2.752858, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 31299.34, "high": 31472.39, "low": 31280.54, "close": 31457.44, "volume": 5.507349, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 31469.86, "high": 31542.34, "low": 31388.37, "close": 31471.27, "volume": 5.965943, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 31463.05, "high": 31528.79, "low": 31395.58, "close": 31489.44, "volume": 2.453172, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 31482.62, "high": 31581.79, "low": 31347.71, "close": 31409.46, "volume": 6.371735, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 31407.09, "high": 31480.97, "low": 31352.96, "close": 31414.07, "volume": 2.260045, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 31408.1, "high": 31522.0, "low": 31267.66, "close": 31430.03, "volume": 2.512388, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 31461.37, "high": 31759.8, "low": 31445.42, "close": 31490.34, "volume": 8.551172, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 31519.55, "high": 31556.44, "low": 31167.29, "close": 31547.04, "volume": 10.404537, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 31548.54, "high": 31548.55, "low": 31227.84, "close": 31314.71, "volume": 3.995675, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 31316.45, "high": 31365.41, "low": 31066.26, "close": 31341.21, "volume": 6.497746, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 31346.62, "high": 31433.4, "low": 31233.43, "close": 31353.32, "volume": 6.789195, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 31336.98, "high": 31475.17, "low": 31251.76, "close": 31471.41, "volume": 46.383524, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 31471.3, "high": 31545.03, "low": 31273.78, "close": 31459.72, "volume": 12.5944, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 31461.83, "high": 31597.05, "low": 31426.66, "close": 31503.84, "volume": 4.207502, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 31494.79, "high": 31542.0, "low": 31379.74, "close": 31407.81, "volume": 3.008228, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 31402.51, "high": 31440.35, "low": 31314.58, "close": 31389.07, "volume": 2.663786, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 31380.08, "high": 31390.44, "low": 30148.77, "close": 30190.58, "volume": 99.326419, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 30194.07, "high": 30254.54, "low": 29363.0, "close": 29566.25, "volume": 39.253335, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 29548.3, "high": 29548.3, "low": 29227.88, "close": 29378.06, "volume": 12.019433, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 29386.37, "high": 29669.57, "low": 29343.22, "close": 29587.55, "volume": 9.617848, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 29555.22, "high": 29616.51, "low": 29462.22, "close": 29530.14, "volume": 9.906196, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 29543.08, "high": 29633.93, "low": 29410.29, "close": 29493.7, "volume": 7.79982, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 29487.5, "high": 29551.96, "low": 29451.96, "close": 29531.49, "volume": 2.602559, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 29543.23, "high": 29606.17, "low": 29499.24, "close": 29592.25, "volume": 1.505471, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 29584.71, "high": 29740.61, "low": 29571.02, "close": 29655.3, "volume": 2.912296, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 29656.65, "high": 29656.65, "low": 29544.96, "close": 29575.81, "volume": 1.802576, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 29579.14, "high": 29659.76, "low": 29544.66, "close": 29659.76, "volume": 1.982838, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 29602.02, "high": 29620.39, "low": 29357.66, "close": 29519.72, "volume": 4.960983, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 29524.14, "high": 29572.19, "low": 29424.75, "close": 29505.61, "volume": 1.80148, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 29530.62, "high": 29684.06, "low": 29440.13, "close": 29571.64, "volume": 9.416836, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 29565.43, "high": 30087.78, "low": 29519.32, "close": 29901.22, "volume": 18.562149, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 29914.51, "high": 30024.22, "low": 29788.17, "close": 29900.9, "volume": 5.674094, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 29898.41, "high": 29957.19, "low": 29768.91, "close": 29921.61, "volume": 2.087557, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 29916.63, "high": 29989.84, "low": 29876.85, "close": 29937.96, "volume": 1.480538, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 29955.62, "high": 30268.25, "low": 29923.9, "close": 30199.83, "volume": 3.921269, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 30204.78, "high": 31413.37, "low": 30200.53, "close": 31047.76, "volume": 26.984291, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 31053.64, "high": 31572.0, "low": 31053.64, "close": 31337.88, "volume": 65.50062, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 31357.38, "high": 31552.59, "low": 31264.11, "close": 31416.21, "volume": 5.157812, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 31395.26, "high": 31512.0, "low": 30318.24, "close": 31268.63, "volume": 33.606725, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 31277.26, "high": 31378.77, "low": 30917.83, "close": 31119.2, "volume": 37.432866, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 31129.76, "high": 31321.79, "low": 31047.31, "close": 31112.0, "volume": 10.102311, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 31088.05, "high": 31218.46, "low": 30751.76, "close": 31123.57, "volume": 18.048928, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 31123.54, "high": 31243.98, "low": 30967.87, "close": 30985.72, "volume": 45.033183, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 30989.27, "high": 31032.11, "low": 29858.18, "close": 30022.98, "volume": 39.740914, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 30021.85, "high": 30389.23, "low": 29877.7, "close": 30243.42, "volume": 21.66759, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 30241.52, "high": 30649.3, "low": 30215.69, "close": 30543.18, "volume": 7.893401, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 30549.31, "high": 30686.54, "low": 30384.07, "close": 30530.87, "volume": 4.295151, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 30539.7, "high": 30638.35, "low": 30325.79, "close": 30575.62, "volume": 3.569162, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 30575.29, "high": 30613.08, "low": 30437.54, "close": 30496.22, "volume": 2.427194, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 30513.05, "high": 30579.85, "low": 30384.07, "close": 30530.28, "volume": 3.671584, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 30528.28, "high": 30533.35, "low": 30350.72, "close": 30393.42, "volume": 1.395829, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 30383.78, "high": 30509.83, "low": 30350.72, "close": 30418.18, "volume": 1.257204, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 30409.38, "high": 30435.75, "low": 30132.67, "close": 30148.45, "volume": 3.276517, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 30136.66, "high": 30876.49, "low": 30065.56, "close": 30762.0, "volume": 15.834478, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 30712.0, "high": 30717.87, "low": 30347.42, "close": 30396.34, "volume": 3.441641, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 30405.03, "high": 30562.0, "low": 30388.34, "close": 30473.83, "volume": 23.671108, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 30471.17, "high": 30551.09, "low": 30219.37, "close": 30337.71, "volume": 2.974725, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 30325.68, "high": 30452.46, "low": 30296.45, "close": 30385.27, "volume": 2.575045, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 30377.94, "high": 30415.39, "low": 29925.71, "close": 30226.53, "volume": 12.028346, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 30223.96, "high": 30308.12, "low": 30078.79, "close": 30138.65, "volume": 5.838589, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 30144.82, "high": 30312.0, "low": 30112.0, "close": 30198.81, "volume": 1.619921, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 30207.1, "high": 30486.87, "low": 30202.55, "close": 30471.75, "volume": 3.532952, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 30374.17, "high": 30412.0, "low": 30287.16, "close": 30313.55, "volume": 1.061963, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 30315.06, "high": 30362.0, "low": 30186.93, "close": 30210.32, "volume": 1.698156, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 30205.09, "high": 30269.04, "low": 30076.12, "close": 30224.99, "volume": 3.084583, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 30228.59, "high": 30326.7, "low": 30099.01, "close": 30099.01, "volume": 0.776636, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 30097.51, "high": 30212.0, "low": 30078.79, "close": 30211.27, "volume": 4.340807, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 30205.82, "high": 30302.42, "low": 30195.12, "close": 30293.03, "volume": 1.720212, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 30283.1, "high": 30299.55, "low": 30236.95, "close": 30248.04, "volume": 0.886963, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 30275.52, "high": 30452.83, "low": 30253.23, "close": 30318.52, "volume": 1.214942, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 30321.06, "high": 30351.49, "low": 30287.16, "close": 30341.54, "volume": 1.383603, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 30339.74, "high": 30486.87, "low": 30337.5, "close": 30486.87, "volume": 0.794391, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 30492.69, "high": 30571.58, "low": 30362.03, "close": 30530.83, "volume": 4.111199, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 30518.71, "high": 30698.76, "low": 30482.23, "close": 30562.0, "volume": 3.291094, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 30560.48, "high": 30597.11, "low": 30397.52, "close": 30424.61, "volume": 1.515587, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 30412.0, "high": 30448.23, "low": 30274.95, "close": 30292.78, "volume": 5.062954, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 30296.17, "high": 30362.0, "low": 29994.7, "close": 30103.6, "volume": 14.006692, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 30102.77, "high": 30259.81, "low": 29950.95, "close": 30167.4, "volume": 13.442926, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 30161.55, "high": 30282.14, "low": 30063.37, "close": 30122.29, "volume": 4.596712, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 30109.17, "high": 30378.99, "low": 30034.85, "close": 30318.75, "volume": 19.452514, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 30305.44, "high": 30379.65, "low": 30182.8, "close": 30349.32, "volume": 9.450533, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 30355.65, "high": 30445.09, "low": 30209.58, "close": 30303.02, "volume": 3.753465, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 30329.2, "high": 30339.26, "low": 30141.79, "close": 30141.79, "volume": 1.974051, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 30143.17, "high": 30166.58, "low": 29988.48, "close": 30015.43, "volume": 3.397111, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 30016.72, "high": 30186.14, "low": 29969.79, "close": 30183.14, "volume": 7.734391, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 30178.37, "high": 30246.2, "low": 30133.72, "close": 30133.72, "volume": 1.875943, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 30147.89, "high": 30155.21, "low": 30018.14, "close": 30046.6, "volume": 1.11366, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 30076.68, "high": 30126.0, "low": 29994.83, "close": 30106.6, "volume": 2.222009, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 30081.11, "high": 30139.17, "low": 29595.62, "close": 29785.7, "volume": 32.353223, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 29760.08, "high": 30036.89, "low": 29748.22, "close": 29870.3, "volume": 6.104744, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 29883.74, "high": 30033.72, "low": 29874.57, "close": 30026.71, "volume": 3.562131, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 30028.05, "high": 30361.83, "low": 30024.63, "close": 30122.87, "volume": 19.87843, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 30134.13, "high": 30152.02, "low": 30057.38, "close": 30110.91, "volume": 3.07422, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 30109.13, "high": 30200.0, "low": 30094.73, "close": 30100.24, "volume": 1.4007, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 30110.43, "high": 30229.28, "low": 30025.21, "close": 30114.81, "volume": 14.277523, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 30130.88, "high": 30134.37, "low": 30056.59, "close": 30056.59, "volume": 0.311923, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 30055.33, "high": 30106.54, "low": 29997.78, "close": 30013.57, "volume": 2.701507, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 30023.5, "high": 30055.38, "low": 29879.53, "close": 29893.46, "volume": 6.053309, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 29893.75, "high": 30010.06, "low": 29871.85, "close": 29979.21, "volume": 9.572458, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 29994.68, "high": 30066.63, "low": 29972.07, "close": 30022.59, "volume": 3.963498, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 30024.78, "high": 30186.6, "low": 29502.77, "close": 29642.74, "volume": 68.156728, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 29625.58, "high": 29712.83, "low": 29275.86, "close": 29393.73, "volume": 38.992541, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 29392.26, "high": 29690.75, "low": 29231.45, "close": 29559.81, "volume": 17.958467, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 29555.51, "high": 29624.53, "low": 29365.57, "close": 29481.21, "volume": 20.539221, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 29450.62, "high": 29476.37, "low": 28860.9, "close": 29050.87, "volume": 45.048648, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 29037.84, "high": 29193.95, "low": 28926.85, "close": 29111.29, "volume": 27.280253, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 29102.55, "high": 29146.08, "low": 28977.15, "close": 29062.05, "volume": 11.350016, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 29058.88, "high": 29154.25, "low": 28935.9, "close": 28969.86, "volume": 28.070895, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 28979.66, "high": 29255.77, "low": 28966.0, "close": 29203.16, "volume": 27.351926, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 29195.85, "high": 29402.35, "low": 29157.42, "close": 29206.68, "volume": 5.063963, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 29200.0, "high": 29297.46, "low": 29109.19, "close": 29191.16, "volume": 17.178687, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 29184.66, "high": 29213.73, "low": 29034.62, "close": 29092.31, "volume": 5.989914, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 29101.47, "high": 29244.08, "low": 29049.89, "close": 29236.35, "volume": 3.025531, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 29243.88, "high": 29261.7, "low": 29185.85, "close": 29204.61, "volume": 2.34041, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 29189.55, "high": 29297.59, "low": 29182.58, "close": 29271.11, "volume": 2.216494, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 29282.5, "high": 29316.01, "low": 29226.51, "close": 29281.04, "volume": 2.163517, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 29293.12, "high": 29389.3, "low": 29259.11, "close": 29385.7, "volume": 1.415349, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 29393.98, "high": 29438.49, "low": 29258.26, "close": 29279.63, "volume": 5.814524, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 29282.19, "high": 29315.07, "low": 29270.76, "close": 29307.75, "volume": 2.169813, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 29314.91, "high": 29357.45, "low": 29290.38, "close": 29329.5, "volume": 0.98399, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 29330.97, "high": 29348.9, "low": 28997.93, "close": 28997.93, "volume": 14.412293, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 28990.0, "high": 29171.0, "low": 28758.85, "close": 29071.94, "volume": 29.217176, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 29072.73, "high": 29120.81, "low": 28855.11, "close": 28898.58, "volume": 6.223111, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 28912.26, "high": 28959.55, "low": 28581.51, "close": 28732.33, "volume": 18.534104, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 28729.66, "high": 28839.25, "low": 28480.39, "close": 28480.39, "volume": 16.499117, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 28477.04, "high": 28860.5, "low": 28347.4, "close": 28779.15, "volume": 19.285074, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 28775.98, "high": 28775.98, "low": 28391.39, "close": 28406.57, "volume": 10.61513, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 28433.32, "high": 28595.07, "low": 28244.12, "close": 28407.0, "volume": 32.945382, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 28385.81, "high": 28504.17, "low": 28116.09, "close": 28465.43, "volume": 26.457397, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 28477.7, "high": 28581.56, "low": 28400.0, "close": 28534.7, "volume": 6.111593, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 28496.8, "high": 28795.72, "low": 28457.85, "close": 28624.23, "volume": 23.362049, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 28615.46, "high": 28754.73, "low": 28598.6, "close": 28608.9, "volume": 4.910831, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 28579.04, "high": 28612.64, "low": 28385.71, "close": 28407.46, "volume": 6.003528, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 28412.39, "high": 28605.94, "low": 28404.53, "close": 28561.33, "volume": 3.309765, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 28552.61, "high": 28678.44, "low": 28552.61, "close": 28646.05, "volume": 2.137209, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 28641.46, "high": 28648.85, "low": 28245.37, "close": 28421.24, "volume": 25.563833, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 28428.33, "high": 28543.9, "low": 28379.27, "close": 28511.8, "volume": 8.402128, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 28503.33, "high": 28503.33, "low": 28169.35, "close": 28231.37, "volume": 8.5449, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 28244.47, "high": 28330.06, "low": 27321.37, "close": 27422.65, "volume": 67.119992, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 27403.61, "high": 27755.95, "low": 27284.21, "close": 27569.9, "volume": 20.008979, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 27547.09, "high": 27645.0, "low": 27437.28, "close": 27437.28, "volume": 10.414589, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 27430.18, "high": 27458.56, "low": 27194.82, "close": 27276.67, "volume": 26.983407, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 27269.33, "high": 27541.21, "low": 27262.29, "close": 27485.62, "volume": 13.155368, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 27511.03, "high": 27673.49, "low": 27391.13, "close": 27656.06, "volume": 13.781456, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 27643.43, "high": 27708.31, "low": 27540.65, "close": 27564.91, "volume": 8.484344, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 27563.54, "high": 27598.02, "low": 27453.18, "close": 27462.18, "volume": 4.1224, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 27465.97, "high": 27575.38, "low": 27353.95, "close": 27436.91, "volume": 16.19684, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 27428.26, "high": 27511.03, "low": 27364.89, "close": 27454.55, "volume": 10.524303, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 27454.4, "high": 27583.57, "low": 27428.4, "close": 27439.42, "volume": 5.924724, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 27415.21, "high": 27463.21, "low": 27237.03, "close": 27319.19, "volume": 12.354726, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 27308.76, "high": 27957.98, "low": 26895.63, "close": 27809.43, "volume": 68.041412, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 27818.26, "high": 28346.12, "low": 27782.56, "close": 28096.35, "volume": 42.100613, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 28055.52, "high": 28164.84, "low": 27819.51, "close": 27927.1, "volume": 14.562658, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 27926.41, "high": 28231.55, "low": 27926.41, "close": 28130.35, "volume": 17.189271, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 28127.55, "high": 28136.84, "low": 27880.59, "close": 27925.35, "volume": 9.225349, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 27909.89, "high": 27924.19, "low": 27438.06, "close": 27438.06, "volume": 21.558641, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 27412.21, "high": 27546.84, "low": 27362.64, "close": 27375.19, "volume": 8.636508, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 27371.17, "high": 27519.47, "low": 27340.2, "close": 27360.46, "volume": 7.363873, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 27356.01, "high": 27438.06, "low": 26927.55, "close": 26999.64, "volume": 36.180581, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 26991.51, "high": 27167.25, "low": 26563.88, "close": 26605.92, "volume": 39.864462, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 26567.95, "high": 26878.97, "low": 26303.7, "close": 26310.17, "volume": 80.437884, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 26296.26, "high": 26464.52, "low": 25616.07, "close": 25765.98, "volume": 107.678776, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 25747.5, "high": 25854.57, "low": 25345.03, "close": 25345.03, "volume": 68.73307, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 25337.76, "high": 25667.57, "low": 24885.81, "close": 25510.41, "volume": 105.243829, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 25498.15, "high": 26251.82, "low": 25388.01, "close": 25388.01, "volume": 116.583778, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 25385.8, "high": 25848.75, "low": 25201.55, "close": 25236.19, "volume": 94.162039, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 25228.48, "high": 25596.74, "low": 25055.42, "close": 25356.49, "volume": 90.489079, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 25342.97, "high": 25464.05, "low": 24576.02, "close": 24810.78, "volume": 75.121785, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 24809.54, "high": 24912.94, "low": 24161.87, "close": 24203.7, "volume": 130.814191, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 24183.11, "high": 24578.04, "low": 23785.44, "close": 24053.79, "volume": 105.709543, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 24028.31, "high": 24305.43, "low": 23845.95, "close": 23985.9, "volume": 73.77327, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 23997.49, "high": 24089.88, "low": 23500.0, "close": 23744.52, "volume": 67.159651, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 23739.64, "high": 24346.41, "low": 23638.69, "close": 23671.61, "volume": 110.890282, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 23675.26, "high": 23961.62, "low": 23359.03, "close": 23646.08, "volume": 110.703573, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 23636.1, "high": 23729.1, "low": 22614.9, "close": 22809.49, "volume": 148.695254, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 22806.52, "high": 23478.89, "low": 22620.43, "close": 23276.85, "volume": 120.289788, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 23279.2, "high": 24192.32, "low": 23126.29, "close": 23720.6, "volume": 155.404565, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 23726.95, "high": 23746.61, "low": 23105.32, "close": 23525.87, "volume": 75.197492, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 23534.96, "high": 23795.03, "low": 23363.97, "close": 23369.16, "volume": 46.066769, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 23374.24, "high": 23402.75, "low": 23110.01, "close": 23180.08, "volume": 88.61555, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 23193.85, "high": 23785.21, "low": 23158.23, "close": 23241.01, "volume": 49.024475, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 23246.68, "high": 23380.91, "low": 22882.01, "close": 23058.66, "volume": 46.00515, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 23074.95, "high": 23126.17, "low": 22575.54, "close": 22591.04, "volume": 29.221821, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 22576.81, "high": 22645.45, "low": 21946.86, "close": 22491.54, "volume": 91.45366, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 22478.08, "high": 22796.08, "low": 21756.97, "close": 21761.73, "volume": 114.620236, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 21766.29, "high": 21874.91, "low": 20853.06, "close": 20853.06, "volume": 135.763311, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 20851.73, "high": 21747.4, "low": 20850.78, "close": 21509.72, "volume": 127.351537, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 21546.11, "high": 22287.58, "low": 21329.31, "close": 22121.82, "volume": 82.321427, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 22134.72, "high": 22447.95, "low": 21775.88, "close": 21968.6, "volume": 102.380476, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 21968.6, "high": 23344.11, "low": 21932.74, "close": 22750.13, "volume": 150.485099, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 22760.23, "high": 22899.46, "low": 22326.95, "close": 22614.03, "volume": 114.564048, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 22626.11, "high": 23034.12, "low": 22176.91, "close": 22880.53, "volume": 127.85983, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 22884.58, "high": 22975.21, "low": 22586.48, "close": 22602.08, "volume": 57.10039, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 22623.15, "high": 22692.59, "low": 22288.94, "close": 22296.47, "volume": 39.273638, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 22305.43, "high": 22632.33, "low": 22248.66, "close": 22364.62, "volume": 59.197991, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 22366.67, "high": 22415.89, "low": 21730.11, "close": 21983.76, "volume": 103.759346, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 21992.23, "high": 22444.06, "low": 21815.9, "close": 22142.26, "volume": 52.009961, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 22142.67, "high": 22573.93, "low": 21992.02, "close": 22403.39, "volume": 45.051889, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 22406.7, "high": 22545.83, "low": 22014.25, "close": 22505.95, "volume": 80.265765, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 22510.8, "high": 22798.28, "low": 22270.65, "close": 22706.78, "volume": 72.251059, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 22688.66, "high": 22779.51, "low": 22430.75, "close": 22502.33, "volume": 36.742934, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 22494.58, "high": 22733.85, "low": 22348.06, "close": 22363.4, "volume": 42.710592, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 22379.52, "high": 22587.76, "low": 22245.31, "close": 22259.75, "volume": 22.30464, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 22290.81, "high": 22328.58, "low": 22122.41, "close": 22206.61, "volume": 19.161588, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 22209.91, "high": 22241.95, "low": 21855.08, "close": 21982.01, "volume": 27.928009, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 21997.12, "high": 22099.36, "low": 21374.23, "close": 21483.7, "volume": 35.969212, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 21495.74, "high": 21663.0, "low": 21485.69, "close": 21615.15, "volume": 12.722744, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 21614.07, "high": 22323.88, "low": 21588.81, "close": 22129.68, "volume": 59.126238, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 22116.09, "high": 22143.85, "low": 21750.98, "close": 21812.57, "volume": 32.436143, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 21836.35, "high": 22299.53, "low": 21781.1, "close": 22157.9, "volume": 27.484646, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 22168.23, "high": 22168.82, "low": 21865.87, "close": 21987.21, "volume": 16.636603, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 21982.08, "high": 22036.87, "low": 21415.42, "close": 21466.26, "volume": 23.765941, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 21456.0, "high": 21469.28, "low": 20929.77, "close": 21139.74, "volume": 102.125403, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 21134.97, "high": 21344.48, "low": 20755.32, "close": 21219.95, "volume": 61.364232, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 21218.69, "high": 21395.97, "low": 20962.6, "close": 21338.16, "volume": 53.399386, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 21344.78, "high": 21434.76, "low": 20661.26, "close": 20721.97, "volume": 66.155369, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 20706.97, "high": 20741.4, "low": 20178.7, "close": 20253.97, "volume": 121.999404, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 20233.52, "high": 20417.27, "low": 20107.35, "close": 20229.76, "volume": 75.160303, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 20236.87, "high": 20794.23, "low": 20197.58, "close": 20564.65, "volume": 104.162958, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 20580.28, "high": 21280.29, "low": 20390.14, "close": 21176.03, "volume": 94.350682, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 21148.54, "high": 21557.56, "low": 21056.39, "close": 21204.38, "volume": 57.324267, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 21196.59, "high": 21772.25, "low": 21151.5, "close": 21558.5, "volume": 64.558853, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 21568.1, "high": 21763.67, "low": 21100.08, "close": 21218.22, "volume": 57.556522, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 21225.09, "high": 21487.77, "low": 21130.84, "close": 21417.47, "volume": 37.029901, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 21410.17, "high": 21534.01, "low": 20642.68, "close": 20729.64, "volume": 55.148855, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 20727.48, "high": 21483.05, "low": 20495.06, "close": 21069.99, "volume": 75.796124, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 21124.89, "high": 22410.58, "low": 20246.02, "close": 21543.53, "volume": 455.279413, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 21556.33, "high": 22262.09, "low": 21455.65, "close": 21634.1, "volume": 128.622561, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 21623.66, "high": 21919.92, "low": 21455.65, "close": 21682.85, "volume": 66.860469, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 21685.92, "high": 22423.6, "low": 21640.4, "close": 22215.53, "volume": 20.661362, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 22219.0, "high": 22784.93, "low": 22219.0, "close": 22477.86, "volume": 74.834495, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 22483.4, "high": 22676.52, "low": 22429.85, "close": 22594.59, "volume": 23.436708, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 22573.55, "high": 22796.02, "low": 22488.72, "close": 22660.55, "volume": 30.220947, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 22668.32, "high": 22991.02, "low": 22361.52, "close": 22388.28, "volume": 39.385612, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 22360.61, "high": 22530.85, "low": 22331.85, "close": 22463.08, "volume": 15.329172, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 22455.61, "high": 22516.03, "low": 22166.89, "close": 22216.02, "volume": 27.956391, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 22220.41, "high": 22362.75, "low": 22032.89, "close": 22108.05, "volume": 10.721835, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 22073.16, "high": 22193.97, "low": 21921.26, "close": 21964.81, "volume": 18.758178, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 21934.3, "high": 21998.27, "low": 21715.15, "close": 21800.64, "volume": 17.129587, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 21795.37, "high": 21931.98, "low": 21643.16, "close": 21762.7, "volume": 26.317752, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 21761.97, "high": 21893.23, "low": 21610.16, "close": 21787.71, "volume": 9.826536, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 21775.65, "high": 21783.33, "low": 21140.13, "close": 21282.69, "volume": 60.035795, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 21265.91, "high": 21351.45, "low": 20879.08, "close": 21279.92, "volume": 39.815405, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 21288.65, "high": 21290.16, "low": 20879.08, "close": 21053.31, "volume": 36.467742, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 21038.04, "high": 21501.34, "low": 20939.85, "close": 21146.34, "volume": 62.431625, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 21147.39, "high": 21355.87, "low": 20916.97, "close": 21033.51, "volume": 36.462221, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 21016.45, "high": 21133.71, "low": 20770.57, "close": 20923.75, "volume": 45.274521, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 20999.59, "high": 21271.78, "low": 20984.64, "close": 21053.65, "volume": 22.985562, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 21063.13, "high": 21239.81, "low": 20822.12, "close": 21177.05, "volume": 29.21958, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 21177.94, "high": 21445.94, "low": 21074.64, "close": 21076.92, "volume": 26.367664, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 21055.15, "high": 21102.65, "low": 20920.48, "close": 21035.59, "volume": 31.379098, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 21026.12, "high": 21107.38, "low": 20865.3, "close": 20865.3, "volume": 19.203712, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 20873.86, "high": 21035.37, "low": 20500.58, "close": 20694.66, "volume": 36.730642, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 20704.8, "high": 20931.6, "low": 20641.44, "close": 20650.58, "volume": 21.289684, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 20677.57, "high": 20703.59, "low": 20342.75, "close": 20387.69, "volume": 23.172763, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 20377.1, "high": 20464.8, "low": 20213.86, "close": 20372.31, "volume": 27.143523, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 20410.04, "high": 20623.36, "low": 20246.03, "close": 20366.82, "volume": 18.801471, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 20351.17, "high": 20928.56, "low": 20351.17, "close": 20882.26, "volume": 60.861201, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 20895.51, "high": 21044.56, "low": 20552.83, "close": 20604.04, "volume": 24.737732, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 20580.62, "high": 20680.46, "low": 20356.95, "close": 20390.95, "volume": 12.497711, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 20383.11, "high": 20620.07, "low": 20327.92, "close": 20538.5, "volume": 14.455222, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 20539.66, "high": 20972.46, "low": 20539.66, "close": 20802.78, "volume": 24.112125, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 20800.69, "high": 20991.1, "low": 20625.34, "close": 20908.89, "volume": 23.250235, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 20874.86, "high": 21270.16, "low": 20831.9, "close": 21094.06, "volume": 35.08767, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 21091.07, "high": 21357.99, "low": 21028.22, "close": 21054.3, "volume": 23.819294, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 21075.23, "high": 21130.5, "low": 20887.35, "close": 20972.77, "volume": 16.400756, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 20970.58, "high": 21143.5, "low": 20848.87, "close": 21105.34, "volume": 14.254693, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 21119.94, "high": 21213.72, "low": 20958.16, "close": 20973.61, "volume": 14.314711, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 20978.43, "high": 21035.18, "low": 20600.17, "close": 20653.5, "volume": 23.182083, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 20639.2, "high": 20916.43, "low": 20574.97, "close": 20801.44, "volume": 23.658762, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 20804.88, "high": 20804.88, "low": 20398.75, "close": 20560.36, "volume": 33.779901, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 20542.06, "high": 20743.7, "low": 20519.42, "close": 20600.92, "volume": 14.212134, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 20651.09, "high": 20782.79, "low": 20542.38, "close": 20563.25, "volume": 10.208795, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 20565.4, "high": 20704.29, "low": 20515.79, "close": 20568.44, "volume": 6.157643, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 20576.1, "high": 20650.26, "low": 20474.95, "close": 20509.42, "volume": 2.025747, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 20511.01, "high": 20530.16, "low": 20441.49, "close": 20506.63, "volume": 2.04872, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 20522.27, "high": 20717.02, "low": 20515.2, "close": 20646.68, "volume": 6.782464, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 20659.58, "high": 20677.0, "low": 20515.79, "close": 20565.94, "volume": 7.303979, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 20547.63, "high": 20589.08, "low": 20369.88, "close": 20463.62, "volume": 13.048117, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 20458.06, "high": 20549.42, "low": 20439.86, "close": 20459.81, "volume": 2.464766, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 20460.84, "high": 20753.25, "low": 20446.6, "close": 20558.1, "volume": 21.464665, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 20585.22, "high": 20594.38, "low": 20372.48, "close": 20389.8, "volume": 15.821751, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 20393.65, "high": 20495.97, "low": 20318.33, "close": 20465.14, "volume": 15.385043, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 20454.18, "high": 20483.95, "low": 20375.02, "close": 20453.15, "volume": 4.994022, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 20468.4, "high": 20476.08, "low": 20398.64, "close": 20473.96, "volume": 4.283489, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 20495.97, "high": 20528.56, "low": 20390.38, "close": 20436.49, "volume": 3.022781, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 20410.42, "high": 20430.27, "low": 19131.18, "close": 19446.86, "volume": 85.278782, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 19446.83, "high": 19604.87, "low": 19071.12, "close": 19256.89, "volume": 112.365671, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 19246.15, "high": 19366.5, "low": 18748.75, "close": 19023.36, "volume": 111.269067, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 19006.92, "high": 19206.27, "low": 18903.36, "close": 19161.74, "volume": 42.650808, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 19159.0, "high": 19529.31, "low": 19150.24, "close": 19409.56, "volume": 66.296177, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 19398.41, "high": 19457.43, "low": 19237.08, "close": 19246.54, "volume": 31.949908, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 19246.66, "high": 19291.19, "low": 19144.25, "close": 19144.25, "volume": 24.455696, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 19155.78, "high": 19226.16, "low": 19089.98, "close": 19201.37, "volume": 13.228291, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 19191.09, "high": 19272.79, "low": 19069.05, "close": 19084.0, "volume": 25.39546, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 19072.43, "high": 19116.61, "low": 18939.9, "close": 18951.27, "volume": 25.914836, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 18941.4, "high": 19080.54, "low": 18815.39, "close": 18858.0, "volume": 40.796962, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 18872.02, "high": 18953.66, "low": 18460.84, "close": 18630.97, "volume": 58.452903, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 18613.89, "high": 18626.95, "low": 18166.71, "close": 18204.34, "volume": 94.706935, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 18211.0, "high": 18355.02, "low": 18033.48, "close": 18057.79, "volume": 76.876012, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 18062.31, "high": 18144.78, "low": 17621.36, "close": 17814.47, "volume": 164.452678, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 17817.02, "high": 18883.78, "low": 17769.62, "close": 18525.42, "volume": 74.670266, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 18527.49, "high": 19487.35, "low": 18416.23, "close": 19162.66, "volume": 81.015039, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 19188.61, "high": 19266.34, "low": 18917.33, "close": 18981.18, "volume": 41.374118, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 18976.6, "high": 19194.16, "low": 18876.88, "close": 18969.0, "volume": 59.141325, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 18974.75, "high": 19039.72, "low": 18419.94, "close": 18467.72, "volume": 50.79783, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 18486.54, "high": 18525.85, "low": 18236.04, "close": 18388.82, "volume": 34.251999, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 18381.5, "high": 18736.94, "low": 18274.71, "close": 18295.61, "volume": 37.741639, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 18299.15, "high": 18605.97, "low": 18274.79, "close": 18503.22, "volume": 18.376354, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 18507.4, "high": 18536.06, "low": 17967.28, "close": 18131.55, "volume": 75.193587, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 18119.1, "high": 18468.47, "low": 18059.27, "close": 18262.48, "volume": 63.081217, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 18264.79, "high": 18535.13, "low": 18251.47, "close": 18314.81, "volume": 33.59633, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 18297.8, "high": 18706.93, "low": 18276.8, "close": 18646.64, "volume": 30.616978, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 18655.17, "high": 19308.49, "low": 18587.92, "close": 19008.54, "volume": 80.480595, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 19000.74, "high": 20040.12, "low": 18909.44, "close": 19912.05, "volume": 157.854678, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 19902.1, "high": 19982.52, "low": 19580.26, "close": 19689.17, "volume": 72.53814, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 19693.48, "high": 19920.87, "low": 19291.6, "close": 19338.34, "volume": 96.907814, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 19345.54, "high": 19587.95, "low": 19136.74, "close": 19167.95, "volume": 40.340604, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 19181.46, "high": 19514.72, "low": 19162.14, "close": 19472.57, "volume": 51.380709, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 19505.86, "high": 19925.82, "low": 19336.19, "close": 19830.48, "volume": 65.968931, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 19813.97, "high": 19864.22, "low": 19389.25, "close": 19515.99, "volume": 26.174391, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 19517.56, "high": 19592.71, "low": 19394.56, "close": 19447.64, "volume": 17.4904, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 19437.53, "high": 20246.05, "low": 19417.09, "close": 20227.64, "volume": 55.216547, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 20254.39, "high": 20337.39, "low": 19835.52, "close": 20125.07, "volume": 112.515258, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 20128.84, "high": 20716.49, "low": 20064.45, "close": 20637.83, "volume": 113.894265, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 20634.68, "high": 20660.65, "low": 20300.27, "close": 20420.0, "volume": 34.169043, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 20401.04, "high": 20816.54, "low": 20319.0, "close": 20694.72, "volume": 47.454811, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 20700.23, "high": 20713.9, "low": 20354.25, "close": 20573.02, "volume": 43.560389, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 20562.4, "high": 20651.55, "low": 20060.18, "close": 20066.42, "volume": 52.033537, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 20067.74, "high": 20156.08, "low": 19633.52, "close": 19799.93, "volume": 84.022538, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 19792.02, "high": 20108.15, "low": 19676.52, "close": 19924.73, "volume": 24.976114, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 19942.19, "high": 20187.48, "low": 19857.17, "close": 19981.31, "volume": 17.171268, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 19984.34, "high": 20167.58, "low": 19817.1, "close": 19868.19, "volume": 11.287341, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 19856.72, "high": 20113.6, "low": 19780.65, "close": 20103.3, "volume": 14.392379, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 20118.44, "high": 20250.26, "low": 19924.64, "close": 20136.59, "volume": 16.333267, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 20129.78, "high": 20149.94, "low": 19885.98, "close": 20084.81, "volume": 10.698861, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 20097.94, "high": 20641.55, "low": 20030.93, "close": 20558.85, "volume": 65.162042, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 20579.64, "high": 21018.95, "low": 20489.0, "close": 20602.8, "volume": 55.406016, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 20642.03, "high": 20993.68, "low": 20469.34, "close": 20863.61, "volume": 63.554939, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 20882.16, "high": 20955.86, "low": 20685.66, "close": 20820.01, "volume": 34.350687, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 20821.41, "high": 20821.41, "low": 20373.05, "close": 20571.99, "volume": 41.045976, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 20557.75, "high": 20688.11, "low": 20378.21, "close": 20539.24, "volume": 29.241297, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 20539.29, "high": 20923.47, "low": 20516.32, "close": 20852.24, "volume": 21.168406, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 20852.14, "high": 21071.27, "low": 20591.25, "close": 20826.38, "volume": 34.871094, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 20824.62, "high": 20827.41, "low": 20218.12, "close": 20290.3, "volume": 26.590999, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 20292.78, "high": 20441.08, "low": 19967.55, "close": 19967.55, "volume": 40.721188, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 19959.86, "high": 20103.6, "low": 19829.5, "close": 20029.01, "volume": 19.114217, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 20045.32, "high": 20181.85, "low": 19895.31, "close": 20090.1, "volume": 20.204451, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 20073.8, "high": 20512.55, "low": 20002.35, "close": 20449.8, "volume": 16.861202, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 20450.78, "high": 20620.07, "low": 20325.0, "close": 20412.95, "volume": 13.247124, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 20425.64, "high": 20557.19, "low": 20262.88, "close": 20508.54, "volume": 10.256027, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 20505.58, "high": 20774.23, "low": 20384.77, "close": 20581.14, "volume": 17.994189, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 20570.01, "high": 20696.49, "low": 20396.47, "close": 20672.91, "volume": 17.468587, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 20684.03, "high": 20774.23, "low": 20509.72, "close": 20678.84, "volume": 12.546277, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 20670.83, "high": 20689.7, "low": 20360.62, "close": 20435.58, "volume": 14.94045, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 20442.84, "high": 20658.09, "low": 20375.37, "close": 20606.46, "volume": 16.583383, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 20606.31, "high": 20721.7, "low": 20471.41, "close": 20648.64, "volume": 13.65539, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 20664.97, "high": 21016.08, "low": 20626.82, "close": 20889.88, "volume": 35.939339, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 20890.54, "high": 21193.78, "low": 20890.54, "close": 21186.65, "volume": 44.942884, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 21191.78, "high": 21301.09, "low": 20962.82, "close": 21116.57, "volume": 38.266726, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 21132.06, "high": 21456.19, "low": 21052.55, "close": 21456.19, "volume": 35.599869, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 21351.9, "high": 21458.79, "low": 21173.65, "close": 21212.82, "volume": 21.988199, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 21212.8, "high": 21305.94, "low": 21067.0, "close": 21280.04, "volume": 12.145412, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 21302.15, "high": 21349.51, "low": 20916.97, "close": 20977.25, "volume": 20.481006, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 20954.66, "high": 21152.23, "low": 20856.57, "close": 21119.04, "volume": 16.709028, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 21103.42, "high": 21655.6, "low": 20990.34, "close": 21630.58, "volume": 48.697308, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 21626.87, "high": 21721.44, "low": 21428.69, "close": 21583.88, "volume": 28.748288, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 21576.99, "high": 21585.63, "low": 21347.56, "close": 21406.24, "volume": 19.05465, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 21392.06, "high": 21546.0, "low": 21365.4, "close": 21405.33, "volume": 10.210283, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 21399.4, "high": 21453.2, "low": 21201.25, "close": 21236.65, "volume": 22.396404, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 21251.43, "high": 21251.43, "low": 21087.46, "close": 21113.95, "volume": 12.181116, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 21101.11, "high": 21306.61, "low": 20879.08, "close": 20891.43, "volume": 20.274185, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 20885.19, "high": 20979.87, "low": 20672.45, "close": 20859.96, "volume": 27.296756, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 20861.04, "high": 21050.41, "low": 20808.93, "close": 20996.96, "volume": 11.692454, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 20996.98, "high": 20997.22, "low": 20743.79, "close": 20923.19, "volume": 20.723006, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 20907.65, "high": 20938.96, "low": 20550.0, "close": 20718.92, "volume": 22.919148, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 20729.37, "high": 20737.37, "low": 20458.02, "close": 20587.63, "volume": 40.504996, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 20578.64, "high": 20713.38, "low": 20396.6, "close": 20423.74, "volume": 32.558768, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 20409.59, "high": 20520.35, "low": 20333.29, "close": 20467.42, "volume": 47.412294, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 20477.26, "high": 20562.89, "low": 20247.78, "close": 20316.0, "volume": 17.60178, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 20322.95, "high": 20455.25, "low": 20279.0, "close": 20422.54, "volume": 27.694309, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 20450.2, "high": 20589.25, "low": 20377.85, "close": 20386.51, "volume": 16.516472, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 20368.28, "high": 20437.41, "low": 19969.79, "close": 20114.78, "volume": 68.05254, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 20111.11, "high": 20250.0, "low": 19972.91, "close": 20099.0, "volume": 34.143311, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 20109.04, "high": 20245.05, "low": 20044.21, "close": 20231.95, "volume": 14.898052, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 20244.65, "high": 20496.91, "low": 20244.04, "close": 20415.77, "volume": 41.594806, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 20414.93, "high": 20552.06, "low": 20364.01, "close": 20425.24, "volume": 15.222551, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 20429.5, "high": 20665.74, "low": 20408.0, "close": 20500.98, "volume": 17.465179, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 20501.73, "high": 20562.82, "low": 20126.62, "close": 20371.33, "volume": 49.012175, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 20363.09, "high": 20770.03, "low": 20235.3, "close": 20744.9, "volume": 54.99598, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 20739.76, "high": 20893.74, "low": 20641.14, "close": 20691.07, "volume": 64.959042, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 20698.52, "high": 20698.52, "low": 20027.7, "close": 20078.05, "volume": 84.385063, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 20074.3, "high": 20349.33, "low": 19844.5, "close": 20341.18, "volume": 83.782885, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 20331.87, "high": 20382.04, "low": 20156.91, "close": 20270.34, "volume": 82.426938, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 20270.39, "high": 20376.8, "low": 20199.92, "close": 20222.89, "volume": 28.932476, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 20223.9, "high": 20266.85, "low": 19920.62, "close": 20122.91, "volume": 53.547966, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 20123.11, "high": 20240.55, "low": 19765.53, "close": 19876.08, "volume": 83.123504, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 19872.8, "high": 20054.87, "low": 19827.0, "close": 19994.52, "volume": 24.311579, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 19994.29, "high": 20170.55, "low": 19928.62, "close": 20092.7, "volume": 28.584381, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 20107.98, "high": 20142.69, "low": 19955.4, "close": 19990.66, "volume": 16.179504, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 19985.54, "high": 20512.55, "low": 19886.1, "close": 20423.37, "volume": 82.509257, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 20426.32, "high": 20609.97, "low": 20338.41, "close": 20376.03, "volume": 44.575298, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 20382.5, "high": 20483.29, "low": 20348.45, "close": 20369.63, "volume": 21.28471, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 20368.94, "high": 20374.61, "low": 20218.02, "close": 20231.69, "volume": 15.121531, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 20211.25, "high": 20392.0, "low": 20171.83, "close": 20364.6, "volume": 21.179377, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 20362.77, "high": 20478.06, "low": 20279.16, "close": 20352.35, "volume": 18.049691, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 20354.99, "high": 20656.27, "low": 20301.01, "close": 20547.96, "volume": 43.513205, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 20554.98, "high": 20629.37, "low": 20435.47, "close": 20458.87, "volume": 21.574244, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 20451.98, "high": 20653.63, "low": 20446.36, "close": 20572.97, "volume": 27.329064, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 20574.95, "high": 20792.09, "low": 20488.74, "close": 20762.36, "volume": 53.48162, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 20752.13, "high": 20815.44, "low": 20675.83, "close": 20703.95, "volume": 79.293476, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 20701.1, "high": 20713.13, "low": 20600.17, "close": 20630.62, "volume": 16.934256, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 20635.54, "high": 20826.25, "low": 20495.06, "close": 20566.63, "volume": 29.746643, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 20566.36, "high": 20657.37, "low": 20395.0, "close": 20467.16, "volume": 73.314313, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 20463.58, "high": 20620.07, "low": 20399.22, "close": 20610.94, "volume": 33.230902, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 20609.19, "high": 20621.25, "low": 20287.0, "close": 20351.84, "volume": 32.252177, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 20349.92, "high": 20360.0, "low": 20212.0, "close": 20282.59, "volume": 22.320348, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 20283.64, "high": 20391.95, "low": 20175.69, "close": 20316.13, "volume": 22.161411, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 20316.45, "high": 20452.69, "low": 20293.69, "close": 20435.71, "volume": 22.023834, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 20436.54, "high": 20940.84, "low": 20395.2, "close": 20906.29, "volume": 81.298851, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 20901.15, "high": 21116.28, "low": 20747.17, "close": 20815.37, "volume": 66.672508, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 20815.53, "high": 20847.8, "low": 20666.39, "close": 20695.02, "volume": 29.642554, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 20691.8, "high": 21240.41, "low": 20689.12, "close": 20998.19, "volume": 225.874627, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 20993.53, "high": 21208.8, "low": 20976.41, "close": 21113.1, "volume": 71.195906, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 21107.16, "high": 21200.0, "low": 20983.47, "close": 21014.2, "volume": 60.451304, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 21008.41, "high": 21190.19, "low": 20989.39, "close": 21049.48, "volume": 31.480694, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 21049.53, "high": 21369.0, "low": 21014.77, "close": 21171.71, "volume": 49.5239, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 21174.29, "high": 21267.52, "low": 21046.32, "close": 21078.64, "volume": 48.138944, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 21079.9, "high": 21164.8, "low": 20983.47, "close": 21054.55, "volume": 26.615452, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 21051.67, "high": 21164.57, "low": 20850.61, "close": 20910.72, "volume": 26.84846, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 20905.08, "high": 20960.15, "low": 20786.29, "close": 20839.39, "volume": 27.522032, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 20842.44, "high": 20974.26, "low": 20716.89, "close": 20913.87, "volume": 44.523156, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 20908.96, "high": 21093.15, "low": 20899.79, "close": 21054.91, "volume": 31.694986, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 21051.83, "high": 21081.6, "low": 20745.62, "close": 20820.4, "volume": 28.008936, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 20828.72, "high": 21001.36, "low": 20790.88, "close": 20993.24, "volume": 29.951742, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 20995.89, "high": 21320.83, "low": 20983.25, "close": 21168.55, "volume": 113.718417, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 21172.12, "high": 21452.78, "low": 21086.74, "close": 21210.8, "volume": 75.961525, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 21214.29, "high": 21376.77, "low": 21148.77, "close": 21190.85, "volume": 68.043945, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 21197.75, "high": 21372.15, "low": 21055.78, "close": 21126.9, "volume": 41.258375, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 21118.53, "high": 21120.41, "low": 20824.73, "close": 20872.64, "volume": 67.763398, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 20886.16, "high": 21069.59, "low": 20795.8, "close": 21039.42, "volume": 43.156551, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 21035.25, "high": 21227.08, "low": 20934.17, "close": 20969.89, "volume": 64.771916, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 20967.97, "high": 21132.42, "low": 20909.56, "close": 21132.42, "volume": 22.546744, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 21134.33, "high": 21257.4, "low": 21031.46, "close": 21257.4, "volume": 35.712897, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 21257.4, "high": 21335.45, "low": 21142.51, "close": 21189.89, "volume": 47.230791, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 21195.73, "high": 21370.66, "low": 21195.73, "close": 21318.34, "volume": 21.866177, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 21313.51, "high": 21554.67, "low": 21306.56, "close": 21318.27, "volume": 49.6161, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 21317.78, "high": 21395.65, "low": 21199.67, "close": 21232.7, "volume": 26.761881, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 21242.86, "high": 21302.27, "low": 21130.2, "close": 21196.49, "volume": 40.932987, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 21189.78, "high": 21343.67, "low": 21154.1, "close": 21318.53, "volume": 17.895601, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 21325.77, "high": 21377.94, "low": 21155.95, "close": 21175.49, "volume": 21.436671, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 21182.8, "high": 21345.81, "low": 21156.96, "close": 21306.0, "volume": 8.655642, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 21299.23, "high": 21304.55, "low": 21207.37, "close": 21231.71, "volume": 5.071035, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 21233.38, "high": 21320.3, "low": 21210.46, "close": 21212.97, "volume": 7.080195, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 21215.11, "high": 21307.82, "low": 21179.03, "close": 21305.5, "volume": 7.09033, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 21307.88, "high": 21609.07, "low": 21307.88, "close": 21502.25, "volume": 39.619842, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 21509.34, "high": 21553.05, "low": 21374.88, "close": 21394.42, "volume": 16.977369, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 21394.07, "high": 21502.66, "low": 21360.52, "close": 21432.94, "volume": 18.286046, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 21434.44, "high": 21476.33, "low": 21384.16, "close": 21431.45, "volume": 5.297113, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 21433.23, "high": 21470.07, "low": 21324.06, "close": 21324.06, "volume": 7.85667, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 21338.04, "high": 21369.28, "low": 21043.35, "close": 21154.59, "volume": 45.389523, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 21146.85, "high": 21244.9, "low": 21072.48, "close": 21159.36, "volume": 24.062498, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 21149.86, "high": 21221.26, "low": 21081.08, "close": 21137.84, "volume": 23.950169, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 21124.75, "high": 21176.5, "low": 20913.53, "close": 20961.24, "volume": 31.250055, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 20954.76, "high": 21071.63, "low": 20918.74, "close": 21055.08, "volume": 12.496604, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 21053.15, "high": 21166.11, "low": 21013.62, "close": 21095.71, "volume": 19.918216, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 21094.29, "high": 21249.66, "low": 21046.0, "close": 21246.58, "volume": 14.611051, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 21248.04, "high": 21256.48, "low": 21163.51, "close": 21200.47, "volume": 7.248892, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 21209.37, "high": 21247.95, "low": 21151.7, "close": 21225.85, "volume": 6.015439, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 21219.21, "high": 21524.95, "low": 21213.51, "close": 21509.93, "volume": 41.479967, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 21521.15, "high": 21522.71, "low": 21386.89, "close": 21423.45, "volume": 29.988136, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 21432.87, "high": 21591.6, "low": 21423.75, "close": 21492.57, "volume": 20.732021, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 21489.82, "high": 21612.6, "low": 21399.51, "close": 21475.95, "volume": 39.252032, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 21471.21, "high": 21539.03, "low": 21331.03, "close": 21392.52, "volume": 20.439571, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 21403.67, "high": 21421.06, "low": 21287.86, "close": 21338.23, "volume": 10.664343, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 21347.23, "high": 21455.0, "low": 21329.84, "close": 21431.15, "volume": 5.732103, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 21427.31, "high": 21480.7, "low": 21370.54, "close": 21427.34, "volume": 8.973647, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 21426.77, "high": 21477.87, "low": 21376.47, "close": 21442.15, "volume": 5.877995, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 21449.67, "high": 21525.0, "low": 21341.47, "close": 21481.95, "volume": 14.753078, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 21479.46, "high": 21488.38, "low": 21361.73, "close": 21382.07, "volume": 8.403484, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 21398.45, "high": 21468.24, "low": 21382.25, "close": 21443.86, "volume": 6.375056, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 21455.6, "high": 21476.8, "low": 21365.48, "close": 21418.44, "volume": 11.905026, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 21418.02, "high": 21445.2, "low": 21373.96, "close": 21421.5, "volume": 4.836314, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 21418.38, "high": 21782.04, "low": 21401.47, "close": 21708.78, "volume": 32.9143, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 21708.78, "high": 21882.15, "low": 21425.28, "close": 21457.24, "volume": 84.358038, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 21470.65, "high": 21480.35, "low": 21305.03, "close": 21403.79, "volume": 51.054668, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 21411.16, "high": 21490.7, "low": 21398.96, "close": 21415.94, "volume": 18.928416, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 21417.85, "high": 21422.73, "low": 21199.99, "close": 21325.32, "volume": 34.907815, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 21323.21, "high": 21436.91, "low": 21276.77, "close": 21324.12, "volume": 17.727445, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 21349.78, "high": 21360.92, "low": 21128.18, "close": 21260.33, "volume": 29.309196, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 21259.57, "high": 21274.44, "low": 21135.02, "close": 21191.04, "volume": 21.949565, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 21186.13, "high": 21306.17, "low": 21176.17, "close": 21300.0, "volume": 8.273928, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 21281.04, "high": 21422.08, "low": 21232.07, "close": 21403.58, "volume": 13.294001, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 21412.21, "high": 21418.9, "low": 21326.0, "close": 21394.28, "volume": 14.570966, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 21369.73, "high": 21393.8, "low": 20979.11, "close": 21143.95, "volume": 71.298607, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 21140.02, "high": 21231.19, "low": 20983.47, "close": 21047.27, "volume": 50.591549, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 21035.02, "high": 21113.61, "low": 20976.71, "close": 21048.31, "volume": 46.325788, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 21051.5, "high": 21135.98, "low": 20931.76, "close": 21089.18, "volume": 38.829281, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 21088.83, "high": 21194.3, "low": 21048.0, "close": 21131.14, "volume": 19.385344, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 21134.62, "high": 21186.92, "low": 21111.68, "close": 21178.76, "volume": 17.129166, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 21166.67, "high": 21306.17, "low": 21150.31, "close": 21234.34, "volume": 21.895104, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 21234.21, "high": 21270.1, "low": 21147.61, "close": 21175.34, "volume": 14.631751, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 21187.4, "high": 21276.13, "low": 21163.7, "close": 21263.41, "volume": 2.339595, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 21268.34, "high": 21403.71, "low": 21263.95, "close": 21362.73, "volume": 17.075674, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 21368.91, "high": 21538.4, "low": 21346.54, "close": 21499.77, "volume": 36.072346, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 21501.58, "high": 21501.58, "low": 21418.57, "close": 21456.28, "volume": 16.674465, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 21463.53, "high": 21486.87, "low": 21406.5, "close": 21442.66, "volume": 17.21503, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 21431.42, "high": 21449.56, "low": 21284.55, "close": 21303.95, "volume": 12.096406, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 21305.9, "high": 21343.11, "low": 21174.23, "close": 21235.95, "volume": 25.841103, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 21233.08, "high": 21286.01, "low": 20728.84, "close": 20738.63, "volume": 81.180885, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 20735.18, "high": 20844.56, "low": 20592.54, "close": 20814.56, "volume": 44.313093, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 20825.86, "high": 20859.71, "low": 20685.25, "close": 20753.93, "volume": 25.765774, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 20750.52, "high": 20807.37, "low": 20666.59, "close": 20756.23, "volume": 11.175255, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 20748.99, "high": 20782.8, "low": 20701.3, "close": 20730.52, "volume": 6.554842, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 20721.79, "high": 20932.2, "low": 20520.44, "close": 20821.33, "volume": 70.586693, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 20819.86, "high": 20897.04, "low": 20725.36, "close": 20857.5, "volume": 17.054215, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 20859.23, "high": 20963.35, "low": 20859.23, "close": 20920.06, "volume": 9.227293, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 20913.46, "high": 20919.36, "low": 20790.18, "close": 20816.15, "volume": 5.518569, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 20808.86, "high": 20950.52, "low": 20775.2, "close": 20807.41, "volume": 83.719448, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 20816.78, "high": 20890.59, "low": 20688.47, "close": 20729.39, "volume": 65.971156, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 20735.95, "high": 20873.72, "low": 20684.33, "close": 20773.06, "volume": 76.330958, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 20770.8, "high": 20817.97, "low": 20551.6, "close": 20622.91, "volume": 68.98257, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 20610.59, "high": 20686.25, "low": 20509.85, "close": 20641.69, "volume": 69.416216, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 20642.39, "high": 20757.91, "low": 20630.01, "close": 20734.26, "volume": 31.481739, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 20740.39, "high": 20792.85, "low": 20705.17, "close": 20776.22, "volume": 12.504015, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 20769.33, "high": 20829.35, "low": 20733.46, "close": 20748.13, "volume": 23.97857, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 20753.38, "high": 20899.8, "low": 20748.06, "close": 20874.3, "volume": 23.680485, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 20876.84, "high": 20932.7, "low": 20826.63, "close": 20888.41, "volume": 27.986017, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 20876.22, "high": 21144.92, "low": 20874.28, "close": 21120.31, "volume": 67.986808, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 21121.22, "high": 21210.85, "low": 21049.02, "close": 21062.82, "volume": 48.197528, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 21062.9, "high": 21086.55, "low": 20988.56, "close": 21024.23, "volume": 22.264757, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 21029.36, "high": 21081.56, "low": 20909.53, "close": 20999.5, "volume": 56.992292, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 20995.5, "high": 21133.39, "low": 20939.9, "close": 20956.11, "volume": 35.184668, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 20955.68, "high": 21130.15, "low": 20869.68, "close": 21059.94, "volume": 53.126659, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 21049.68, "high": 21092.29, "low": 20716.73, "close": 20847.29, "volume": 58.435922, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 20840.78, "high": 20840.78, "low": 20582.99, "close": 20601.88, "volume": 38.137655, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 20599.9, "high": 20769.14, "low": 20545.89, "close": 20711.52, "volume": 58.933638, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 20707.65, "high": 20719.45, "low": 20592.52, "close": 20628.44, "volume": 58.35627, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 20618.94, "high": 20633.4, "low": 20259.81, "close": 20352.28, "volume": 117.256479, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 20342.83, "high": 20364.17, "low": 20216.91, "close": 20254.96, "volume": 50.917684, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 20251.19, "high": 20318.23, "low": 20197.04, "close": 20277.85, "volume": 48.496856, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 20274.53, "high": 20401.09, "low": 20271.58, "close": 20394.41, "volume": 31.647331, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 20393.78, "high": 20456.89, "low": 20262.14, "close": 20310.13, "volume": 59.097057, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 20313.82, "high": 20367.4, "low": 20208.76, "close": 20280.68, "volume": 106.244796, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 20275.2, "high": 20387.86, "low": 20144.93, "close": 20291.58, "volume": 109.501354, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 20289.74, "high": 20384.42, "low": 20236.19, "close": 20367.83, "volume": 44.157272, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 20368.06, "high": 20399.23, "low": 20290.04, "close": 20344.8, "volume": 24.858773, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 20341.14, "high": 20391.68, "low": 20242.49, "close": 20284.76, "volume": 76.182748, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 20284.77, "high": 20370.09, "low": 20248.82, "close": 20305.46, "volume": 101.560382, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 20301.07, "high": 20353.58, "low": 20068.57, "close": 20180.24, "volume": 153.211142, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 20186.12, "high": 20204.52, "low": 19904.8, "close": 19939.03, "volume": 170.359781, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 19941.99, "high": 20128.96, "low": 19899.92, "close": 20086.14, "volume": 122.182289, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 20093.24, "high": 20150.67, "low": 19960.53, "close": 19983.06, "volume": 78.806876, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 19987.55, "high": 20229.97, "low": 19966.45, "close": 20064.92, "volume": 146.447458, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 20065.93, "high": 20143.0, "low": 20021.14, "close": 20095.73, "volume": 202.175035, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 20094.56, "high": 20120.67, "low": 19851.47, "close": 20101.37, "volume": 227.186064, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 20099.75, "high": 20188.31, "low": 19976.55, "close": 20012.32, "volume": 167.635425, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 20017.07, "high": 20141.95, "low": 19889.73, "close": 20081.23, "volume": 197.289512, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 20079.91, "high": 20181.6, "low": 20038.89, "close": 20124.64, "volume": 115.235104, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 20128.48, "high": 20137.22, "low": 19994.4, "close": 20079.09, "volume": 88.761406, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 20076.63, "high": 20105.25, "low": 19979.28, "close": 20022.48, "volume": 87.682279, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 20022.07, "high": 20075.7, "low": 19925.61, "close": 20070.02, "volume": 79.987268, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 20082.04, "high": 20120.82, "low": 20041.51, "close": 20054.71, "volume": 37.81352, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 20050.42, "high": 20262.29, "low": 20036.38, "close": 20223.58, "volume": 69.310163, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 20218.71, "high": 20439.6, "low": 20124.95, "close": 20216.73, "volume": 135.954615, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 20230.98, "high": 20359.96, "low": 20197.66, "close": 20302.57, "volume": 28.968957, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 20303.17, "high": 20326.7, "low": 20150.69, "close": 20218.37, "volume": 39.857942, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 20210.29, "high": 20222.9, "low": 20052.93, "close": 20117.99, "volume": 84.557488, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 20129.62, "high": 20170.34, "low": 20006.23, "close": 20037.3, "volume": 149.176916, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 20034.35, "high": 20085.51, "low": 19950.16, "close": 20018.8, "volume": 85.099604, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 20022.12, "high": 20122.0, "low": 20006.38, "close": 20082.04, "volume": 39.862395, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 20093.35, "high": 20098.36, "low": 20042.69, "close": 20081.77, "volume": 53.558653, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 20069.59, "high": 20094.3, "low": 20008.58, "close": 20051.82, "volume": 72.509572, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 20055.02, "high": 20067.49, "low": 19961.1, "close": 20014.54, "volume": 47.938928, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 19996.04, "high": 20026.65, "low": 19351.23, "close": 19416.82, "volume": 217.392823, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 19417.51, "high": 19468.85, "low": 19314.69, "close": 19432.48, "volume": 180.143543, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 19431.33, "high": 19443.46, "low": 19142.39, "close": 19239.72, "volume": 274.488168, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 19227.98, "high": 19260.0, "low": 18903.59, "close": 19154.04, "volume": 359.120884, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 19151.9, "high": 19175.93, "low": 18986.12, "close": 19112.3, "volume": 217.99416, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 19112.17, "high": 19178.24, "low": 19018.64, "close": 19101.91, "volume": 136.893767, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 19096.62, "high": 19329.11, "low": 19065.86, "close": 19211.99, "volume": 131.180833, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 19202.71, "high": 19267.7, "low": 18758.71, "close": 18873.22, "volume": 280.516777, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 18860.72, "high": 19149.85, "low": 18858.76, "close": 19122.45, "volume": 168.048214, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 19123.65, "high": 19256.82, "low": 19096.6, "close": 19143.12, "volume": 155.455761, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 19140.23, "high": 19281.82, "low": 19069.55, "close": 19142.78, "volume": 114.195837, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 19140.1, "high": 19219.66, "low": 19072.29, "close": 19108.99, "volume": 35.488105, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 19112.43, "high": 19128.0, "low": 18963.14, "close": 18972.54, "volume": 95.019192, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 18969.6, "high": 19040.86, "low": 18855.16, "close": 18923.99, "volume": 96.122901, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 18920.66, "high": 19055.19, "low": 18634.59, "close": 18743.77, "volume": 167.12531, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 18755.12, "high": 18957.25, "low": 18719.35, "close": 18822.6, "volume": 107.64442, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 18829.04, "high": 18957.9, "low": 18737.53, "close": 18891.61, "volume": 57.567612, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 18900.23, "high": 19969.96, "low": 18877.73, "close": 19940.13, "volume": 207.65114, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 19956.33, "high": 20896.68, "low": 19664.85, "close": 20292.21, "volume": 534.218739, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 20297.51, "high": 20480.61, "low": 20254.64, "close": 20411.47, "volume": 364.934618, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 20416.76, "high": 20543.87, "low": 20267.0, "close": 20299.95, "volume": 164.67817, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 20297.34, "high": 20307.04, "low": 19687.57, "close": 19727.04, "volume": 239.538602, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 19722.84, "high": 19760.88, "low": 19375.07, "close": 19407.41, "volume": 275.395737, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 19402.11, "high": 19572.66, "low": 19314.9, "close": 19459.41, "volume": 205.67523, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 19458.58, "high": 19492.29, "low": 19356.78, "close": 19401.09, "volume": 110.305981, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 19397.57, "high": 19664.57, "low": 19335.73, "close": 19573.97, "volume": 138.294135, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 19577.4, "high": 19797.27, "low": 19470.02, "close": 19518.05, "volume": 261.508815, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 19522.73, "high": 19559.94, "low": 19364.66, "close": 19418.14, "volume": 226.866643, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 19423.19, "high": 19488.69, "low": 18990.49, "close": 19070.04, "volume": 276.130531, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 19075.15, "high": 19228.96, "low": 18938.8, "close": 19189.74, "volume": 232.453026, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 19186.69, "high": 19351.31, "low": 19125.22, "close": 19292.28, "volume": 171.274046, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 19286.4, "high": 19665.14, "low": 19217.21, "close": 19461.84, "volume": 249.811658, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 19461.84, "high": 19533.21, "low": 19291.84, "close": 19409.83, "volume": 136.66321, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 19403.71, "high": 19479.6, "low": 19217.21, "close": 19287.04, "volume": 118.761551, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 19292.46, "high": 19468.5, "low": 19252.99, "close": 19356.0, "volume": 111.827404, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 19350.24, "high": 19531.08, "low": 19320.0, "close": 19486.71, "volume": 104.212723, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 19483.65, "high": 19543.31, "low": 19390.58, "close": 19437.57, "volume": 74.022214, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 19442.42, "high": 19442.42, "low": 19277.41, "close": 19386.65, "volume": 61.619945, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 19385.16, "high": 19681.59, "low": 19347.71, "close": 19434.22, "volume": 84.599218, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 19436.0, "high": 19514.78, "low": 19338.68, "close": 19399.41, "volume": 20.901273, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 19402.54, "high": 19418.62, "low": 19291.92, "close": 19296.02, "volume": 39.778134, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 19303.82, "high": 19462.13, "low": 19224.6, "close": 19272.73, "volume": 75.485866, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 19284.64, "high": 19388.38, "low": 19168.33, "close": 19179.5, "volume": 121.124023, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 19176.34, "high": 19290.62, "low": 19146.59, "close": 19230.96, "volume": 75.974317, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 19235.69, "high": 19282.98, "low": 19112.06, "close": 19205.16, "volume": 118.470118, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 19203.23, "high": 19230.47, "low": 19067.68, "close": 19127.96, "volume": 98.445068, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 19128.57, "high": 19236.33, "low": 19110.4, "close": 19197.17, "volume": 78.756042, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 19198.06, "high": 19298.24, "low": 19178.24, "close": 19240.05, "volume": 73.288726, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 19242.21, "high": 19278.36, "low": 19187.2, "close": 19216.33, "volume": 40.860676, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 19217.63, "high": 19272.41, "low": 19109.03, "close": 19120.33, "volume": 70.370117, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 19129.07, "high": 19192.83, "low": 19080.13, "close": 19098.36, "volume": 65.754617, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 19121.68, "high": 19186.41, "low": 18985.87, "close": 19166.32, "volume": 82.977395, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 19167.14, "high": 19282.06, "low": 19135.14, "close": 19242.28, "volume": 78.32212, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 19243.73, "high": 19268.86, "low": 19156.17, "close": 19193.67, "volume": 71.476536, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 19194.96, "high": 19448.82, "low": 19149.46, "close": 19343.44, "volume": 193.143192, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 19337.48, "high": 19340.25, "low": 19221.58, "close": 19257.73, "volume": 77.398563, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 19261.71, "high": 19359.34, "low": 19250.81, "close": 19284.33, "volume": 93.655112, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 19286.09, "high": 19300.7, "low": 19165.62, "close": 19231.0, "volume": 103.226011, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 19231.85, "high": 19337.7, "low": 19190.54, "close": 19293.09, "volume": 92.419265, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 19297.7, "high": 19344.85, "low": 19284.58, "close": 19302.11, "volume": 54.372289, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 19302.11, "high": 19397.23, "low": 19258.0, "close": 19319.34, "volume": 71.911022, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 19319.65, "high": 19401.1, "low": 19194.64, "close": 19274.32, "volume": 118.093091, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 19268.19, "high": 19290.15, "low": 19200.4, "close": 19262.83, "volume": 84.412422, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 19265.79, "high": 19382.36, "low": 19250.35, "close": 19346.03, "volume": 53.205004, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 19361.75, "high": 19375.28, "low": 19320.01, "close": 19325.49, "volume": 25.830229, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 19333.54, "high": 19340.82, "low": 19198.86, "close": 19253.68, "volume": 35.109053, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 19250.87, "high": 19290.29, "low": 19175.87, "close": 19242.88, "volume": 42.300934, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 19250.5, "high": 19264.14, "low": 19171.74, "close": 19186.1, "volume": 19.033652, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 19188.96, "high": 19278.2, "low": 19184.59, "close": 19263.24, "volume": 34.190931, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 19252.01, "high": 19301.61, "low": 19237.32, "close": 19267.89, "volume": 17.91323, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 19262.71, "high": 19317.6, "low": 18771.29, "close": 19254.35, "volume": 96.070684, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 19263.31, "high": 19384.69, "low": 19027.03, "close": 19028.46, "volume": 133.801088, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 19049.52, "high": 19181.81, "low": 19033.68, "close": 19146.82, "volume": 44.804536, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 19140.76, "high": 19157.13, "low": 19086.08, "close": 19128.14, "volume": 23.965013, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 19138.33, "high": 19155.05, "low": 18937.25, "close": 19015.7, "volume": 54.788289, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 19006.31, "high": 19072.99, "low": 18953.03, "close": 19040.17, "volume": 40.638729, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 19037.33, "high": 19119.54, "low": 19021.55, "close": 19069.91, "volume": 32.285509, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 19065.88, "high": 19143.14, "low": 19060.9, "close": 19091.17, "volume": 19.282711, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 19090.96, "high": 19119.38, "low": 18982.58, "close": 19064.84, "volume": 29.654898, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 19075.82, "high": 19082.5, "low": 18950.4, "close": 18977.62, "volume": 49.063007, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 18978.53, "high": 19100.73, "low": 18963.46, "close": 19075.65, "volume": 37.696878, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 19079.18, "high": 19117.84, "low": 19029.9, "close": 19047.02, "volume": 45.898999, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 19047.49, "high": 19209.62, "low": 19015.21, "close": 19153.78, "volume": 57.902914, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 19156.35, "high": 19250.0, "low": 19119.21, "close": 19210.97, "volume": 10.11539, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 19231.52, "high": 19301.41, "low": 19182.42, "close": 19237.49, "volume": 25.983699, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 19239.3, "high": 19562.81, "low": 19225.57, "close": 19500.23, "volume": 64.602863, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 19493.91, "high": 19638.01, "low": 19409.81, "close": 19444.54, "volume": 160.812683, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 19443.42, "high": 19467.59, "low": 19258.12, "close": 19300.1, "volume": 56.749852, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 19292.05, "high": 19382.36, "low": 19224.95, "close": 19298.82, "volume": 41.830979, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 19302.88, "high": 19340.21, "low": 19209.23, "close": 19311.49, "volume": 41.812582, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 19318.17, "high": 19342.59, "low": 19218.1, "close": 19263.19, "volume": 46.640893, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 19270.09, "high": 19273.0, "low": 19136.93, "close": 19223.41, "volume": 51.943683, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 19222.01, "high": 19242.43, "low": 19059.67, "close": 19079.33, "volume": 32.348076, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 19071.15, "high": 19131.95, "low": 19056.52, "close": 19124.18, "volume": 17.934853, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 19107.63, "high": 19145.72, "low": 19081.09, "close": 19129.96, "volume": 23.109653, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 19129.96, "high": 19148.23, "low": 19111.78, "close": 19145.14, "volume": 10.685077, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 19134.23, "high": 19189.84, "low": 19090.14, "close": 19103.66, "volume": 15.483688, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 19104.25, "high": 19151.06, "low": 19081.87, "close": 19122.84, "volume": 20.377352, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 19116.35, "high": 19171.88, "low": 19115.01, "close": 19150.18, "volume": 10.415313, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 19151.04, "high": 19441.26, "low": 19140.82, "close": 19368.88, "volume": 106.705982, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 19368.88, "high": 19553.7, "low": 19368.88, "close": 19471.72, "volume": 86.470009, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 19473.01, "high": 19842.33, "low": 19459.27, "close": 19808.15, "volume": 141.18285, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 19819.53, "high": 19886.13, "low": 19644.96, "close": 19708.01, "volume": 118.480487, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 19709.42, "high": 19759.0, "low": 19524.49, "close": 19533.23, "volume": 88.663337, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 19529.13, "high": 19635.61, "low": 19503.35, "close": 19613.57, "volume": 50.200037, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 19607.41, "high": 20108.05, "low": 19607.06, "close": 19799.11, "volume": 201.755756, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 19797.89, "high": 19832.56, "low": 19673.89, "close": 19741.99, "volume": 82.202161, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 19738.12, "high": 20040.77, "low": 19718.46, "close": 19896.73, "volume": 140.924009, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 19902.35, "high": 19965.16, "low": 19825.28, "close": 19931.4, "volume": 103.666157, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 19932.47, "high": 19965.58, "low": 19769.03, "close": 19830.26, "volume": 68.096145, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 19832.01, "high": 19876.15, "low": 19738.16, "close": 19783.88, "volume": 63.720279, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 19782.41, "high": 20022.31, "low": 19744.86, "close": 19959.61, "volume": 45.573815, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 19967.89, "high": 20251.13, "low": 19872.45, "close": 20169.51, "volume": 130.675961, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 20160.42, "high": 20347.3, "low": 20109.16, "close": 20238.1, "volume": 205.915302, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 20233.33, "high": 20477.1, "low": 20177.51, "close": 20393.93, "volume": 225.927868, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 20401.84, "high": 20429.24, "low": 20251.98, "close": 20299.05, "volume": 93.89675, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 20295.64, "high": 20303.23, "low": 20158.06, "close": 20177.95, "volume": 57.439183, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 20177.47, "high": 20319.45, "low": 20177.36, "close": 20315.74, "volume": 36.325972, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 20299.99, "high": 20325.42, "low": 20184.5, "close": 20270.4, "volume": 44.000828, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 20277.88, "high": 20463.3, "low": 20230.46, "close": 20301.72, "volume": 97.80655, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 20290.81, "high": 20440.43, "low": 20288.99, "close": 20381.98, "volume": 57.865672, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 20390.89, "high": 20398.82, "low": 20171.84, "close": 20212.06, "volume": 70.725405, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 20217.47, "high": 20220.34, "low": 19815.19, "close": 19888.0, "volume": 145.670467, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 19885.59, "high": 19932.53, "low": 19636.2, "close": 19763.98, "volume": 118.605547, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 19759.31, "high": 19829.65, "low": 19702.41, "close": 19748.01, "volume": 79.464896, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 19736.54, "high": 19798.81, "low": 19469.1, "close": 19526.33, "volume": 129.542544, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 19515.07, "high": 19545.88, "low": 19358.1, "close": 19375.64, "volume": 191.387443, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 19371.99, "high": 19537.05, "low": 19303.99, "close": 19401.23, "volume": 123.052701, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 19401.23, "high": 19599.6, "low": 19377.96, "close": 19463.73, "volume": 67.527181, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 19470.35, "high": 19543.09, "low": 19324.83, "close": 19519.67, "volume": 103.854899, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 19520.16, "high": 19704.17, "low": 19489.28, "close": 19557.31, "volume": 127.940139, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 19553.51, "high": 19778.13, "low": 19545.01, "close": 19706.39, "volume": 143.235339, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 19710.7, "high": 20116.43, "low": 19673.2, "close": 20112.86, "volume": 152.587075, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 20116.43, "high": 20502.07, "low": 20064.09, "close": 20392.02, "volume": 256.706229, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 20408.3, "high": 20746.4, "low": 20357.21, "close": 20463.09, "volume": 238.924928, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 20462.75, "high": 20504.43, "low": 20174.47, "close": 20372.22, "volume": 104.581108, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 20376.42, "high": 20436.55, "low": 20250.32, "close": 20427.18, "volume": 93.164907, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 20432.99, "high": 20432.99, "low": 20110.55, "close": 20185.21, "volume": 95.933949, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 20179.63, "high": 20374.18, "low": 20103.31, "close": 20262.77, "volume": 113.585063, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 20267.83, "high": 20319.36, "low": 19828.05, "close": 19886.74, "volume": 127.326907, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 19870.43, "high": 19982.19, "low": 19792.97, "close": 19861.19, "volume": 121.114734, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 19857.48, "high": 19990.71, "low": 19764.9, "close": 19952.31, "volume": 90.599007, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 19954.09, "high": 20324.68, "low": 19901.37, "close": 20098.45, "volume": 210.465736, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 20091.57, "high": 20196.53, "low": 19907.57, "close": 20038.49, "volume": 107.338411, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 20048.53, "high": 20098.41, "low": 19869.28, "close": 20085.18, "volume": 70.836029, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 20091.51, "high": 20242.26, "low": 20076.96, "close": 20160.14, "volume": 75.002144, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 20158.16, "high": 20294.42, "low": 20083.05, "close": 20189.3, "volume": 120.41114, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 20186.39, "high": 20286.66, "low": 20123.8, "close": 20203.09, "volume": 77.813422, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 20204.8, "high": 20220.63, "low": 20045.73, "close": 20134.47, "volume": 99.215761, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 20134.11, "high": 20159.82, "low": 20043.71, "close": 20108.52, "volume": 59.767963, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 20101.99, "high": 20176.78, "low": 19959.02, "close": 20149.35, "volume": 104.608853, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 20148.21, "high": 20352.37, "low": 20044.8, "close": 20228.28, "volume": 119.499549, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 20222.94, "high": 20297.01, "low": 20103.92, "close": 20197.02, "volume": 94.808065, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 20203.46, "high": 20204.22, "low": 20062.45, "close": 20146.15, "volume": 38.364757, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 20151.88, "high": 20323.98, "low": 20135.12, "close": 20304.95, "volume": 88.761605, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 20305.61, "high": 20395.69, "low": 20230.47, "close": 20274.34, "volume": 63.292479, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 20260.51, "high": 20445.29, "low": 20186.09, "close": 20385.06, "volume": 129.43153, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 20390.07, "high": 20476.9, "low": 20276.36, "close": 20325.87, "volume": 49.952848, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 20319.8, "high": 20446.51, "low": 20279.54, "close": 20398.07, "volume": 72.763614, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 20395.3, "high": 20432.67, "low": 20319.49, "close": 20372.6, "volume": 30.973765, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 20364.02, "high": 20616.47, "low": 20356.14, "close": 20514.6, "volume": 79.957416, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 20519.18, "high": 20665.41, "low": 20488.2, "close": 20567.15, "volume": 54.892861, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 20569.34, "high": 20599.3, "low": 20482.38, "close": 20537.48, "volume": 63.732679, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 20537.22, "high": 20564.01, "low": 20466.38, "close": 20518.11, "volume": 52.55001, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 20516.92, "high": 20549.03, "low": 20385.01, "close": 20419.31, "volume": 74.225997, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 20415.63, "high": 20492.01, "low": 20389.63, "close": 20485.69, "volume": 57.273189, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 20487.91, "high": 20498.28, "low": 20358.91, "close": 20415.78, "volume": 44.603241, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 20422.01, "high": 20445.77, "low": 20265.0, "close": 20292.4, "volume": 51.825133, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 20300.95, "high": 20368.73, "low": 20280.45, "close": 20340.69, "volume": 24.799181, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 20346.04, "high": 20467.95, "low": 20329.69, "close": 20444.02, "volume": 38.913439, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 20439.31, "high": 20553.16, "low": 20392.94, "close": 20525.32, "volume": 55.070034, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 20513.45, "high": 20621.34, "low": 20467.72, "close": 20564.43, "volume": 83.59704, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 20565.79, "high": 20592.77, "low": 20466.65, "close": 20505.27, "volume": 64.027496, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 20505.4, "high": 20511.99, "low": 20430.65, "close": 20511.89, "volume": 49.562668, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 20512.26, "high": 20514.77, "low": 20388.18, "close": 20433.53, "volume": 43.490583, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 20428.54, "high": 20554.08, "low": 20377.26, "close": 20543.3, "volume": 59.391783, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 20546.82, "high": 20971.15, "low": 20505.64, "close": 20925.19, "volume": 185.66089, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 20928.9, "high": 21049.17, "low": 20832.61, "close": 20891.68, "volume": 100.372803, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 20889.33, "high": 21207.03, "low": 20866.06, "close": 21096.3, "volume": 151.793732, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 21093.17, "high": 21106.23, "low": 20836.34, "close": 20908.15, "volume": 111.728459, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 20915.12, "high": 21417.01, "low": 20891.05, "close": 21367.35, "volume": 170.451964, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 21368.57, "high": 21845.27, "low": 21337.5, "close": 21833.61, "volume": 237.830144, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 21823.87, "high": 21842.71, "low": 21529.12, "close": 21622.0, "volume": 126.526706, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 21626.05, "high": 21727.08, "low": 21571.91, "close": 21682.51, "volume": 60.807029, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 21670.05, "high": 21763.1, "low": 21588.97, "close": 21628.06, "volume": 64.054733, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 21630.02, "high": 21720.48, "low": 21569.49, "close": 21624.52, "volume": 76.499463, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 21631.89, "high": 21740.23, "low": 21580.84, "close": 21722.0, "volume": 81.481072, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 21723.42, "high": 22524.95, "low": 21639.31, "close": 22134.81, "volume": 154.581585, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 22150.0, "high": 22161.9, "low": 21878.97, "close": 21992.76, "volume": 145.037965, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 22005.56, "high": 22134.0, "low": 21940.71, "close": 22128.61, "volume": 82.934357, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 22129.89, "high": 22238.84, "low": 21966.93, "close": 21982.06, "volume": 134.475755, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 21987.59, "high": 22068.69, "low": 21751.58, "close": 21856.01, "volume": 164.333278, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 21845.99, "high": 21877.37, "low": 21762.16, "close": 21820.72, "volume": 121.184155, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 21828.74, "high": 21856.0, "low": 21722.38, "close": 21801.39, "volume": 121.797185, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 21796.96, "high": 21818.89, "low": 21433.2, "close": 21440.75, "volume": 154.889181, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 21435.35, "high": 21579.19, "low": 21319.57, "close": 21569.3, "volume": 206.617451, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 21565.8, "high": 21732.62, "low": 21499.67, "close": 21539.09, "volume": 141.375676, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 21534.54, "high": 21663.93, "low": 21464.26, "close": 21586.21, "volume": 124.234142, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 21583.6, "high": 21712.8, "low": 21181.81, "close": 21376.6, "volume": 278.815571, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 21382.13, "high": 21482.58, "low": 21207.26, "close": 21278.62, "volume": 193.549672, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 21268.31, "high": 21857.21, "low": 21202.31, "close": 21746.74, "volume": 198.547658, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 21785.14, "high": 22128.61, "low": 21711.99, "close": 21952.98, "volume": 258.342644, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 21953.14, "high": 21976.0, "low": 21559.47, "close": 21692.61, "volume": 148.711648, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 21691.17, "high": 21830.77, "low": 21636.36, "close": 21753.73, "volume": 80.09841, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 21757.51, "high": 21883.57, "low": 21675.0, "close": 21737.19, "volume": 92.293205, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 21734.27, "high": 21875.56, "low": 21668.61, "close": 21817.74, "volume": 132.85245, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 21807.26, "high": 22034.09, "low": 21773.05, "close": 21856.29, "volume": 61.157783, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 21862.35, "high": 22023.17, "low": 21697.1, "close": 21705.11, "volume": 45.42998, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 21710.11, "high": 21839.85, "low": 21697.1, "close": 21775.38, "volume": 29.107068, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 21777.02, "high": 21952.0, "low": 21590.9, "close": 21601.94, "volume": 49.955377, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 21602.92, "high": 21698.69, "low": 21440.09, "close": 21546.77, "volume": 130.878969, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 21542.56, "high": 21597.57, "low": 21403.23, "close": 21511.48, "volume": 86.294975, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 21514.87, "high": 21635.23, "low": 21502.25, "close": 21582.24, "volume": 44.54752, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 21591.77, "high": 21624.76, "low": 21470.12, "close": 21607.92, "volume": 64.438377, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 21614.82, "high": 21637.79, "low": 21508.94, "close": 21558.48, "volume": 62.815143, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 21557.66, "high": 21611.46, "low": 21486.19, "close": 21520.85, "volume": 46.804006, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 21518.45, "high": 21575.14, "low": 21493.68, "close": 21562.74, "volume": 38.822895, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 21564.99, "high": 21716.8, "low": 21553.64, "close": 21653.49, "volume": 60.606337, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 21650.12, "high": 21733.91, "low": 21595.55, "close": 21726.98, "volume": 33.60168, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 21725.68, "high": 21725.68, "low": 21609.9, "close": 21656.28, "volume": 38.493625, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 21657.11, "high": 21749.4, "low": 21627.12, "close": 21739.5, "volume": 38.546962, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 21734.2, "high": 21770.07, "low": 21323.57, "close": 21446.04, "volume": 65.088152, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 21437.54, "high": 21556.15, "low": 21383.69, "close": 21516.1, "volume": 81.982112, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 21516.65, "high": 21624.76, "low": 21502.07, "close": 21565.15, "volume": 73.189044, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 21561.0, "high": 21716.8, "low": 21538.22, "close": 21596.6, "volume": 56.430426, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 21600.06, "high": 21650.12, "low": 21542.34, "close": 21548.38, "volume": 40.188774, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 21544.28, "high": 21714.87, "low": 21534.14, "close": 21693.45, "volume": 35.062225, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 21696.34, "high": 21966.62, "low": 21669.66, "close": 21877.16, "volume": 93.981427, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 21885.4, "high": 21917.48, "low": 21735.0, "close": 21749.14, "volume": 98.152728, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 21749.52, "high": 21771.39, "low": 21522.27, "close": 21622.1, "volume": 87.46942, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 21621.54, "high": 21698.92, "low": 21583.33, "close": 21690.9, "volume": 53.965829, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 21686.44, "high": 21747.0, "low": 21633.4, "close": 21708.41, "volume": 55.528199, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 21706.9, "high": 21753.44, "low": 21594.03, "close": 21625.91, "volume": 43.331632, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 21625.0, "high": 21648.57, "low": 21551.45, "close": 21585.81, "volume": 65.432152, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 21590.81, "high": 21601.25, "low": 21363.32, "close": 21366.67, "volume": 90.534532, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 21365.81, "high": 21493.97, "low": 21334.18, "close": 21410.45, "volume": 54.011081, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 21418.71, "high": 21498.86, "low": 21139.89, "close": 21311.57, "volume": 129.233466, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 21309.69, "high": 21344.82, "low": 21228.37, "close": 21294.04, "volume": 59.80557, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 21293.97, "high": 21313.5, "low": 21165.35, "close": 21275.1, "volume": 49.809468, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 21277.27, "high": 21372.15, "low": 21267.15, "close": 21356.05, "volume": 19.702105, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 21363.78, "high": 21363.78, "low": 21234.69, "close": 21299.1, "volume": 25.826856, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 21294.25, "high": 21356.28, "low": 21240.6, "close": 21333.73, "volume": 10.014266, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 21332.68, "high": 21413.79, "low": 21260.73, "close": 21329.14, "volume": 27.063826, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 21331.14, "high": 21357.98, "low": 21289.67, "close": 21324.75, "volume": 23.63352, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 21320.32, "high": 21351.76, "low": 21227.52, "close": 21275.6, "volume": 34.808216, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 21275.19, "high": 21301.66, "low": 21174.27, "close": 21301.66, "volume": 30.864924, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 21305.25, "high": 21342.7, "low": 21276.25, "close": 21297.9, "volume": 22.634799, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 21309.55, "high": 21313.4, "low": 20959.68, "close": 21077.66, "volume": 73.901923, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 21075.29, "high": 21075.29, "low": 20840.1, "close": 20860.44, "volume": 52.849441, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 20854.36, "high": 20979.05, "low": 20842.63, "close": 20898.92, "volume": 22.801788, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 20896.21, "high": 21030.81, "low": 20651.96, "close": 20936.07, "volume": 70.333415, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 20927.06, "high": 20953.6, "low": 20884.31, "close": 20911.49, "volume": 14.743282, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 20916.8, "high": 20916.8, "low": 20780.56, "close": 20853.26, "volume": 104.952177, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 20844.59, "high": 20926.72, "low": 20745.04, "close": 20920.98, "volume": 20.373732, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 20917.34, "high": 21007.11, "low": 20840.0, "close": 20965.07, "volume": 22.873019, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 20997.72, "high": 21176.22, "low": 20974.72, "close": 21044.92, "volume": 26.245849, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 21031.01, "high": 21045.93, "low": 20702.79, "close": 20845.04, "volume": 73.998205, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 20839.8, "high": 20879.59, "low": 20761.39, "close": 20857.32, "volume": 40.41939, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 20865.62, "high": 20866.66, "low": 20672.31, "close": 20809.05, "volume": 59.738256, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 20818.69, "high": 20818.69, "low": 20526.53, "close": 20554.11, "volume": 81.067871, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 20547.9, "high": 20598.11, "low": 20460.26, "close": 20548.28, "volume": 54.983369, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 20546.75, "high": 20666.69, "low": 20490.25, "close": 20546.79, "volume": 57.228021, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 20541.29, "high": 20610.32, "low": 20434.77, "close": 20531.94, "volume": 72.667357, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 20530.97, "high": 20576.53, "low": 20472.95, "close": 20505.96, "volume": 19.073484, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 20505.3, "high": 20522.39, "low": 20373.42, "close": 20401.82, "volume": 45.848643, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 20399.18, "high": 20477.62, "low": 20385.26, "close": 20441.32, "volume": 30.808527, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 20438.02, "high": 20554.63, "low": 20413.98, "close": 20533.24, "volume": 55.81611, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 20530.76, "high": 20620.07, "low": 20502.89, "close": 20549.81, "volume": 51.92969, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 20550.65, "high": 20626.33, "low": 20512.03, "close": 20530.38, "volume": 49.207956, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 20529.31, "high": 20581.5, "low": 20428.89, "close": 20471.94, "volume": 52.303226, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 20472.91, "high": 20611.32, "low": 20414.93, "close": 20590.86, "volume": 43.091268, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 20588.8, "high": 20744.37, "low": 20277.22, "close": 20376.81, "volume": 136.279332, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 20368.28, "high": 20485.28, "low": 20286.66, "close": 20391.48, "volume": 89.068643, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 20390.29, "high": 20464.53, "low": 20365.89, "close": 20436.6, "volume": 43.096293, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 20443.41, "high": 20521.06, "low": 20412.02, "close": 20416.83, "volume": 57.402042, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 20421.72, "high": 20648.38, "low": 20417.72, "close": 20617.19, "volume": 52.861859, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 20617.07, "high": 20704.29, "low": 20556.98, "close": 20571.13, "volume": 66.497804, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 20570.62, "high": 20586.69, "low": 20419.25, "close": 20507.63, "volume": 53.469804, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 20506.81, "high": 20562.33, "low": 20396.47, "close": 20433.52, "volume": 42.662864, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 20441.87, "high": 20441.87, "low": 20181.87, "close": 20254.04, "volume": 23.074537, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 20250.0, "high": 20250.0, "low": 19984.22, "close": 20007.93, "volume": 56.943842, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 20000.66, "high": 20051.15, "low": 19890.27, "close": 19963.13, "volume": 56.948001, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 19960.72, "high": 20002.6, "low": 19796.7, "close": 19814.49, "volume": 72.136225, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 19810.4, "high": 19954.09, "low": 19810.4, "close": 19892.79, "volume": 78.122003, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 19890.22, "high": 19982.88, "low": 19886.47, "close": 19973.38, "volume": 33.376509, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 19971.22, "high": 19975.55, "low": 19886.12, "close": 19947.8, "volume": 25.395962, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 19938.03, "high": 20034.23, "low": 19932.07, "close": 20007.32, "volume": 21.043075, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 19996.43, "high": 20060.07, "low": 19959.15, "close": 19959.53, "volume": 19.123805, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 19953.39, "high": 19959.38, "low": 19807.29, "close": 19850.82, "volume": 75.533212, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 19844.9, "high": 19868.27, "low": 19619.08, "close": 19729.9, "volume": 157.379479, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 19728.04, "high": 19811.36, "low": 19676.99, "close": 19774.07, "volume": 57.553532, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 19773.29, "high": 19805.34, "low": 19559.9, "close": 19605.3, "volume": 90.981458, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 19607.71, "high": 19716.27, "low": 19597.68, "close": 19619.43, "volume": 87.322892, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 19606.57, "high": 19824.6, "low": 19600.0, "close": 19783.29, "volume": 108.51514, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 19778.11, "high": 19967.6, "low": 19778.11, "close": 19875.56, "volume": 116.20594, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 19879.34, "high": 20004.71, "low": 19767.13, "close": 19777.63, "volume": 135.235377, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 19784.39, "high": 19936.22, "low": 19698.02, "close": 19918.91, "volume": 104.128159, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 19915.39, "high": 19992.83, "low": 19863.4, "close": 19881.45, "volume": 73.85942, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 19890.74, "high": 20002.81, "low": 19880.43, "close": 19909.38, "volume": 66.191528, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 19905.77, "high": 19924.87, "low": 19826.03, "close": 19874.07, "volume": 55.397677, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 19881.17, "high": 19889.54, "low": 19704.63, "close": 19718.07, "volume": 66.772642, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 19722.76, "high": 19727.92, "low": 19288.22, "close": 19404.69, "volume": 138.656341, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 19392.5, "high": 19547.09, "low": 19385.56, "close": 19460.24, "volume": 84.153654, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 19459.37, "high": 19523.9, "low": 19345.37, "close": 19345.37, "volume": 27.989417, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 19356.76, "high": 19472.74, "low": 19247.83, "close": 19378.2, "volume": 65.251431, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 19372.72, "high": 19452.49, "low": 19248.79, "close": 19328.04, "volume": 50.398929, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 19323.73, "high": 19443.68, "low": 19265.3, "close": 19426.42, "volume": 58.17514, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 19427.07, "high": 19471.94, "low": 19383.97, "close": 19425.85, "volume": 71.523692, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 19429.62, "high": 19534.0, "low": 19429.62, "close": 19509.48, "volume": 56.013227, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 19509.23, "high": 19576.7, "low": 19462.51, "close": 19474.23, "volume": 73.336653, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 19470.03, "high": 19525.0, "low": 19426.37, "close": 19479.83, "volume": 40.417388, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 19478.02, "high": 19573.99, "low": 19443.19, "close": 19520.0, "volume": 55.948382, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 19520.0, "high": 19554.93, "low": 19472.47, "close": 19543.89, "volume": 57.76305, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 19547.41, "high": 19850.28, "low": 19493.16, "close": 19705.43, "volume": 127.183827, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 19706.7, "high": 19925.0, "low": 19668.4, "close": 19854.72, "volume": 166.922716, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 19858.02, "high": 19897.99, "low": 19774.16, "close": 19808.67, "volume": 93.467309, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 19807.78, "high": 19816.88, "low": 19707.36, "close": 19786.26, "volume": 131.092706, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 19790.2, "high": 19878.14, "low": 19757.18, "close": 19841.54, "volume": 98.380636, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 19840.83, "high": 20095.92, "low": 18910.87, "close": 19172.56, "volume": 629.22821, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 19161.67, "high": 19349.07, "low": 18933.84, "close": 19300.39, "volume": 336.47444, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 19285.78, "high": 19678.4, "low": 19200.0, "close": 19572.58, "volume": 295.416144, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 19576.87, "high": 19693.82, "low": 19390.58, "close": 19456.16, "volume": 158.788061, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 19457.74, "high": 19639.27, "low": 19233.01, "close": 19633.4, "volume": 163.260861, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 19637.92, "high": 20027.99, "low": 19626.17, "close": 19884.19, "volume": 278.232268, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 19888.05, "high": 19888.05, "low": 19680.88, "close": 19848.46, "volume": 141.292739, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 19847.81, "high": 19862.13, "low": 19638.45, "close": 19662.7, "volume": 107.967881, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 19662.29, "high": 19745.02, "low": 19592.8, "close": 19672.75, "volume": 54.090856, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 19677.0, "high": 19951.28, "low": 19649.94, "close": 19927.2, "volume": 41.900441, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 19922.76, "high": 20014.47, "low": 19834.92, "close": 19844.64, "volume": 44.028777, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 19848.46, "high": 20333.81, "low": 19841.16, "close": 20237.45, "volume": 167.072604, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 20241.06, "high": 20409.63, "low": 20163.67, "close": 20305.02, "volume": 186.909593, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 20307.79, "high": 20431.11, "low": 20228.83, "close": 20279.72, "volume": 174.316213, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 20283.88, "high": 20305.6, "low": 20185.0, "close": 20252.09, "volume": 106.574051, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 20256.29, "high": 20373.56, "low": 20206.29, "close": 20218.17, "volume": 159.216487, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 20225.03, "high": 20277.56, "low": 20059.37, "close": 20087.39, "volume": 151.183222, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 20090.46, "high": 20214.74, "low": 20053.28, "close": 20117.77, "volume": 109.088067, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 20112.83, "high": 20142.4, "low": 19900.53, "close": 20027.37, "volume": 152.223746, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 20027.52, "high": 20048.2, "low": 19928.66, "close": 19991.23, "volume": 75.159948, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 19992.65, "high": 20053.12, "low": 19743.75, "close": 19759.47, "volume": 128.786923, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 19761.34, "high": 19834.64, "low": 19691.14, "close": 19826.8, "volume": 107.849768, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 19823.13, "high": 19852.4, "low": 19735.0, "close": 19782.58, "volume": 99.738152, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 19785.41, "high": 19806.25, "low": 19647.44, "close": 19742.41, "volume": 123.307869, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 19739.24, "high": 19870.64, "low": 19620.83, "close": 19789.47, "volume": 198.826783, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 19784.94, "high": 19819.98, "low": 19648.76, "close": 19768.84, "volume": 145.417865, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 19759.39, "high": 19956.69, "low": 19674.41, "close": 19894.64, "volume": 121.648734, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 19900.45, "high": 20462.89, "low": 19896.6, "close": 20384.25, "volume": 253.740526, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 20400.1, "high": 20473.96, "low": 20155.69, "close": 20226.45, "volume": 131.575476, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 20228.97, "high": 20778.51, "low": 20189.0, "close": 20750.87, "volume": 186.846052, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 20745.13, "high": 20791.16, "low": 20631.53, "close": 20698.44, "volume": 112.292656, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 20704.49, "high": 20887.74, "low": 20595.74, "close": 20612.92, "volume": 97.258061, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 20617.29, "high": 20700.95, "low": 20521.09, "close": 20672.32, "volume": 74.794359, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 20661.16, "high": 20713.32, "low": 20439.8, "close": 20478.26, "volume": 27.224684, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 20487.7, "high": 20570.59, "low": 20450.7, "close": 20503.73, "volume": 38.13209, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 20503.3, "high": 20606.6, "low": 20475.0, "close": 20589.95, "volume": 29.929689, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 20586.9, "high": 20602.0, "low": 20380.66, "close": 20397.67, "volume": 57.343917, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 20401.22, "high": 20644.82, "low": 20379.3, "close": 20626.79, "volume": 49.766225, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 20643.55, "high": 20818.39, "low": 20447.52, "close": 20491.38, "volume": 113.70373, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 20494.05, "high": 20638.28, "low": 20446.07, "close": 20617.18, "volume": 51.295179, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 20608.95, "high": 20704.2, "low": 20493.69, "close": 20550.52, "volume": 98.223889, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 20548.63, "high": 20677.7, "low": 20516.08, "close": 20662.74, "volume": 65.121131, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 20662.74, "high": 20694.04, "low": 20591.43, "close": 20604.98, "volume": 59.485942, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 20605.08, "high": 20928.45, "low": 20565.0, "close": 20831.65, "volume": 87.41546, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 20837.15, "high": 21025.23, "low": 20728.19, "close": 20868.33, "volume": 98.731116, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 20866.28, "high": 21044.56, "low": 20843.38, "close": 20898.26, "volume": 105.745693, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 20904.38, "high": 20923.75, "low": 20807.11, "close": 20874.01, "volume": 83.665493, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 20870.88, "high": 20950.1, "low": 20761.77, "close": 20771.34, "volume": 84.507692, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 20776.24, "high": 21031.57, "low": 20760.75, "close": 20992.22, "volume": 109.627413, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 20982.16, "high": 21085.1, "low": 20798.57, "close": 20873.38, "volume": 107.072155, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 20868.71, "high": 21000.87, "low": 20864.39, "close": 20895.52, "volume": 93.1487, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 20893.43, "high": 20963.92, "low": 20792.34, "close": 20798.35, "volume": 54.248042, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 20798.91, "high": 20816.84, "low": 20642.35, "close": 20756.34, "volume": 75.669128, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 20760.19, "high": 20920.62, "low": 20742.45, "close": 20789.58, "volume": 33.526449, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 20784.89, "high": 21050.78, "low": 20770.86, "close": 21041.42, "volume": 60.959978, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 21028.91, "high": 21183.25, "low": 20934.76, "close": 21162.33, "volume": 51.186052, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 21172.41, "high": 21200.0, "low": 20901.81, "close": 20939.01, "volume": 60.088892, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 20930.65, "high": 21016.8, "low": 20836.81, "close": 20970.64, "volume": 27.969351, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 20975.36, "high": 20990.0, "low": 20822.97, "close": 20891.65, "volume": 28.95572, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 20892.24, "high": 20944.11, "low": 20765.8, "close": 20832.31, "volume": 24.314789, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 20824.26, "high": 20859.17, "low": 20671.34, "close": 20689.55, "volume": 34.614279, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 20672.15, "high": 20755.58, "low": 20637.85, "close": 20720.13, "volume": 31.864754, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 20713.48, "high": 20744.37, "low": 20610.65, "close": 20696.3, "volume": 44.886403, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 20704.89, "high": 20763.1, "low": 20688.67, "close": 20738.74, "volume": 33.031287, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 20734.31, "high": 20760.72, "low": 20656.44, "close": 20744.25, "volume": 56.032839, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 20750.46, "high": 20751.48, "low": 20570.06, "close": 20592.02, "volume": 51.847812, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 20618.34, "high": 20623.9, "low": 20480.1, "close": 20547.89, "volume": 89.262817, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 20549.87, "high": 20615.12, "low": 20505.92, "close": 20547.41, "volume": 64.919152, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 20545.3, "high": 20655.03, "low": 20541.98, "close": 20608.28, "volume": 49.257531, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 20607.29, "high": 20632.35, "low": 20576.59, "close": 20608.84, "volume": 35.880112, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 20610.16, "high": 20683.56, "low": 20593.76, "close": 20632.98, "volume": 41.510543, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 20633.62, "high": 20673.44, "low": 20612.13, "close": 20619.04, "volume": 37.080357, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 20622.78, "high": 20744.37, "low": 20592.35, "close": 20694.08, "volume": 31.70848, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 20699.77, "high": 20852.24, "low": 20689.11, "close": 20840.78, "volume": 77.836861, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 20841.81, "high": 20868.91, "low": 20733.67, "close": 20810.17, "volume": 49.963908, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 20821.92, "high": 20951.56, "low": 20820.07, "close": 20943.42, "volume": 67.122431, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 20948.53, "high": 21485.53, "low": 20932.02, "close": 21463.42, "volume": 199.990199, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 21475.14, "high": 21573.65, "low": 21242.24, "close": 21245.82, "volume": 141.657348, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 21280.16, "high": 21352.21, "low": 21201.25, "close": 21292.1, "volume": 25.258403, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 21295.35, "high": 21390.43, "low": 21160.34, "close": 21188.32, "volume": 26.549365, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 21189.76, "high": 21218.7, "low": 20921.72, "close": 21212.37, "volume": 53.651892, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 21215.72, "high": 21342.02, "low": 21097.58, "close": 21203.57, "volume": 27.185043, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 21208.99, "high": 21310.52, "low": 21143.88, "close": 21287.19, "volume": 18.042747, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 21297.31, "high": 21297.31, "low": 21156.53, "close": 21204.34, "volume": 16.246967, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 21193.15, "high": 21342.19, "low": 21190.79, "close": 21275.98, "volume": 14.781133, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 21309.44, "high": 21329.25, "low": 21095.64, "close": 21160.0, "volume": 16.35164, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 21157.83, "high": 21240.26, "low": 21137.82, "close": 21155.0, "volume": 8.812302, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 21170.68, "high": 21462.37, "low": 21166.6, "close": 21325.94, "volume": 34.695624, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 21324.94, "high": 21462.55, "low": 21234.88, "close": 21252.4, "volume": 9.538828, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 21257.61, "high": 21389.48, "low": 21249.54, "close": 21354.12, "volume": 10.456692, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 21352.05, "high": 21591.91, "low": 21352.05, "close": 21573.97, "volume": 36.480152, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 21578.76, "high": 21666.3, "low": 21465.33, "close": 21467.12, "volume": 36.198828, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 21467.96, "high": 21508.94, "low": 21379.58, "close": 21467.12, "volume": 17.386691, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 21466.0, "high": 21538.39, "low": 21284.31, "close": 21371.22, "volume": 40.93394, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 21362.26, "high": 21390.43, "low": 21223.07, "close": 21390.43, "volume": 36.563923, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 21380.52, "high": 21471.72, "low": 21300.18, "close": 21459.7, "volume": 22.752619, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 21437.58, "high": 21494.82, "low": 21343.24, "close": 21380.16, "volume": 21.587446, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 21385.07, "high": 21385.07, "low": 21120.95, "close": 21128.7, "volume": 59.962604, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 21129.27, "high": 21255.86, "low": 21089.5, "close": 21199.66, "volume": 16.708994, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 21200.19, "high": 21270.37, "low": 21133.78, "close": 21172.46, "volume": 12.430949, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 21168.05, "high": 21211.55, "low": 21008.82, "close": 21145.18, "volume": 22.977073, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 21152.22, "high": 21353.65, "low": 20828.31, "close": 20928.27, "volume": 55.126836, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 20904.13, "high": 21060.51, "low": 20880.33, "close": 20987.11, "volume": 28.70335, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 20977.26, "high": 21076.88, "low": 20940.32, "close": 21029.67, "volume": 17.247744, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 21031.95, "high": 21039.58, "low": 20916.97, "close": 20932.84, "volume": 8.080479, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 20941.26, "high": 21045.16, "low": 20889.98, "close": 21021.29, "volume": 14.530735, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 21027.68, "high": 21077.27, "low": 20931.54, "close": 20985.27, "volume": 14.92223, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 21001.75, "high": 21001.75, "low": 20752.48, "close": 20784.16, "volume": 20.449177, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 20794.4, "high": 20920.62, "low": 20775.26, "close": 20822.69, "volume": 58.18765, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 20826.83, "high": 21008.95, "low": 20821.96, "close": 20980.82, "volume": 80.717596, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 20982.05, "high": 21371.55, "low": 20960.0, "close": 21317.2, "volume": 141.275219, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 21346.13, "high": 21381.04, "low": 21197.3, "close": 21283.62, "volume": 31.420008, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 21287.4, "high": 21321.69, "low": 21174.27, "close": 21289.22, "volume": 24.98553, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 21299.16, "high": 21869.88, "low": 21290.97, "close": 21856.35, "volume": 132.111412, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 21859.08, "high": 22349.62, "low": 21772.05, "close": 22198.22, "volume": 127.046725, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 22190.36, "high": 22404.12, "low": 22103.44, "close": 22244.42, "volume": 63.463697, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 22253.35, "high": 22508.59, "low": 22161.88, "close": 22285.4, "volume": 94.236807, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 22298.81, "high": 22396.1, "low": 22217.51, "close": 22242.97, "volume": 46.968005, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 22242.94, "high": 22364.67, "low": 22146.21, "close": 22203.81, "volume": 48.31345, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 22207.74, "high": 22328.96, "low": 21971.76, "close": 22134.96, "volume": 90.355204, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 22130.63, "high": 22316.32, "low": 21905.73, "close": 22281.86, "volume": 75.706693, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 22285.8, "high": 22313.25, "low": 22070.35, "close": 22146.2, "volume": 106.375515, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 22142.04, "high": 22234.95, "low": 21997.0, "close": 22217.95, "volume": 91.970131, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 22216.97, "high": 22765.2, "low": 22167.4, "close": 22669.14, "volume": 138.67363, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 22669.27, "high": 22701.57, "low": 22122.36, "close": 22205.29, "volume": 119.370441, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 22205.91, "high": 22225.08, "low": 21841.96, "close": 21901.28, "volume": 69.736397, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 21885.85, "high": 22008.21, "low": 21804.57, "close": 21830.99, "volume": 53.889103, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 21836.6, "high": 21883.5, "low": 21405.52, "close": 21600.75, "volume": 158.156545, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 21632.84, "high": 21675.27, "low": 21444.79, "close": 21481.55, "volume": 67.902479, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 21499.49, "high": 21757.47, "low": 21453.47, "close": 21665.18, "volume": 36.143294, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 21665.69, "high": 21858.17, "low": 21561.87, "close": 21788.36, "volume": 65.482981, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 21798.82, "high": 22642.11, "low": 21766.0, "close": 22430.75, "volume": 154.356669, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 22446.97, "high": 22957.38, "low": 22183.25, "close": 22344.27, "volume": 469.87564, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 22338.47, "high": 22394.99, "low": 22028.38, "close": 22054.27, "volume": 195.280263, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 22047.5, "high": 22171.13, "low": 21929.67, "close": 22097.25, "volume": 113.841453, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 22102.54, "high": 22261.86, "low": 21822.86, "close": 21898.0, "volume": 76.83078, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 21900.29, "high": 21953.95, "low": 21706.91, "close": 21891.91, "volume": 82.210275, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 21890.27, "high": 22106.92, "low": 21830.1, "close": 22013.83, "volume": 44.121557, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 21992.7, "high": 22127.49, "low": 21592.03, "close": 21759.75, "volume": 136.725735, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 21755.72, "high": 21878.94, "low": 21692.47, "close": 21773.05, "volume": 42.954662, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 21763.29, "high": 21928.31, "low": 21702.1, "close": 21911.87, "volume": 39.458869, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 21923.08, "high": 21964.49, "low": 21816.62, "close": 21908.04, "volume": 45.098886, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 21910.02, "high": 22102.72, "low": 21817.57, "close": 21996.46, "volume": 103.860383, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 22014.78, "high": 22228.55, "low": 21918.1, "close": 21978.47, "volume": 124.71397, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 21986.71, "high": 22191.64, "low": 21974.79, "close": 22176.72, "volume": 157.4802, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 22154.13, "high": 22432.74, "low": 22047.69, "close": 22313.27, "volume": 198.954022, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 22317.87, "high": 22633.01, "low": 22103.09, "close": 22621.49, "volume": 159.843773, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 22632.11, "high": 23193.48, "low": 22484.03, "close": 23124.23, "volume": 489.226334, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 23135.76, "high": 23436.33, "low": 22955.65, "close": 23237.18, "volume": 294.858768, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 23247.41, "high": 23518.47, "low": 23072.24, "close": 23451.61, "volume": 152.10684, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 23473.4, "high": 23521.93, "low": 23252.49, "close": 23413.33, "volume": 119.948681, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 23415.57, "high": 23696.79, "low": 23348.69, "close": 23404.01, "volume": 169.529238, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 23400.13, "high": 23436.15, "low": 23161.66, "close": 23300.75, "volume": 120.388086, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 23306.28, "high": 23793.1, "low": 23256.49, "close": 23653.66, "volume": 60.012774, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 23642.41, "high": 23644.63, "low": 23341.29, "close": 23498.5, "volume": 76.955018, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 23503.61, "high": 23629.0, "low": 23233.69, "close": 23393.18, "volume": 269.093416, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 23390.04, "high": 23437.17, "low": 22933.56, "close": 23028.38, "volume": 417.919633, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 23041.88, "high": 23334.84, "low": 22954.73, "close": 23252.18, "volume": 217.37438, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 23253.35, "high": 23530.66, "low": 23204.9, "close": 23372.2, "volume": 160.911541, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 23364.81, "high": 23510.57, "low": 23272.24, "close": 23439.42, "volume": 154.651681, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 23432.55, "high": 23520.93, "low": 23303.65, "close": 23388.66, "volume": 107.842092, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 23388.66, "high": 23570.7, "low": 23318.65, "close": 23492.04, "volume": 87.529973, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 23492.04, "high": 23812.38, "low": 23492.04, "close": 23784.48, "volume": 146.520153, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 23786.0, "high": 23855.65, "low": 23377.15, "close": 23393.47, "volume": 295.561358, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 23384.58, "high": 23517.28, "low": 23317.79, "close": 23366.19, "volume": 292.231017, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 23369.73, "high": 23585.19, "low": 23313.49, "close": 23526.02, "volume": 291.401313, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 23523.86, "high": 23886.36, "low": 23502.45, "close": 23708.35, "volume": 302.357043, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 23708.35, "high": 23827.81, "low": 23584.02, "close": 23728.31, "volume": 247.379749, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 23724.11, "high": 23921.3, "low": 23572.01, "close": 23805.63, "volume": 362.245511, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 23807.45, "high": 24068.05, "low": 23768.35, "close": 23785.09, "volume": 349.737419, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 23785.09, "high": 24199.31, "low": 23695.57, "close": 24195.11, "volume": 349.089806, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 24190.44, "high": 24278.63, "low": 24040.44, "close": 24171.01, "volume": 236.215325, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 24168.48, "high": 24200.0, "low": 23549.89, "close": 23693.69, "volume": 296.764846, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 23694.79, "high": 23739.36, "low": 23415.06, "close": 23516.86, "volume": 255.699362, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 23513.96, "high": 23866.31, "low": 23513.96, "close": 23767.83, "volume": 210.397194, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 23769.11, "high": 23946.6, "low": 23572.01, "close": 23662.95, "volume": 141.875535, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 23660.53, "high": 23765.02, "low": 22919.55, "close": 23261.71, "volume": 324.520173, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 23262.9, "high": 23795.15, "low": 23242.09, "close": 23606.02, "volume": 103.832859, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 23611.39, "high": 23629.6, "low": 23307.77, "close": 23312.57, "volume": 103.748802, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 23312.09, "high": 23400.0, "low": 23118.46, "close": 23221.98, "volume": 150.328555, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 23216.53, "high": 23385.32, "low": 23125.94, "close": 23247.15, "volume": 162.873913, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 23254.75, "high": 23425.79, "low": 23164.45, "close": 23231.55, "volume": 155.032416, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 23235.64, "high": 23332.39, "low": 22688.0, "close": 22695.22, "volume": 242.076104, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 22693.71, "high": 22862.45, "low": 22667.95, "close": 22772.08, "volume": 130.81027, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 22773.67, "high": 22933.09, "low": 22646.04, "close": 22877.52, "volume": 143.107649, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 22879.03, "high": 22984.51, "low": 22811.59, "close": 22937.64, "volume": 104.861935, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 22940.28, "high": 22968.8, "low": 22749.85, "close": 22793.87, "volume": 100.028362, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 22789.19, "high": 23091.41, "low": 22777.97, "close": 22931.92, "volume": 109.565514, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 22936.63, "high": 22968.8, "low": 22799.04, "close": 22864.1, "volume": 121.414071, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 22875.02, "high": 23014.86, "low": 22860.54, "close": 23003.42, "volume": 101.359813, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 23001.98, "high": 23071.45, "low": 22848.89, "close": 22868.77, "volume": 102.756512, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 22871.53, "high": 22900.78, "low": 22478.66, "close": 22611.59, "volume": 139.668364, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 22606.75, "high": 22855.87, "low": 22552.03, "close": 22801.76, "volume": 137.851612, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 22804.09, "high": 22808.31, "low": 22572.64, "close": 22704.5, "volume": 146.522017, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 22703.55, "high": 22764.94, "low": 22346.27, "close": 22561.86, "volume": 209.121975, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 22561.82, "high": 22668.07, "low": 22520.73, "close": 22639.44, "volume": 158.600097, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 22641.74, "high": 23195.73, "low": 22633.5, "close": 23033.81, "volume": 241.644332, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 23039.1, "high": 23203.02, "low": 22774.22, "close": 22856.39, "volume": 182.20261, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 22859.06, "high": 23000.15, "low": 22822.75, "close": 22930.09, "volume": 127.742571, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 22933.87, "high": 23200.0, "low": 22915.63, "close": 23200.0, "volume": 130.536382, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 23192.78, "high": 23305.67, "low": 23094.3, "close": 23124.81, "volume": 153.588156, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 23129.53, "high": 23248.3, "low": 23080.38, "close": 23207.61, "volume": 49.241773, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 23207.51, "high": 23231.27, "low": 22943.39, "close": 23019.81, "volume": 128.170022, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 23019.67, "high": 23234.65, "low": 23000.7, "close": 23150.42, "volume": 97.385835, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 23145.95, "high": 23346.88, "low": 23092.35, "close": 23274.04, "volume": 141.337785, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 23275.75, "high": 23303.13, "low": 23070.0, "close": 23103.03, "volume": 102.27305, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 23106.21, "high": 23135.75, "low": 22971.72, "close": 22974.08, "volume": 123.013318, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 22981.38, "high": 23045.22, "low": 22866.98, "close": 22907.99, "volume": 86.071756, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 22910.66, "high": 22981.17, "low": 22810.86, "close": 22965.81, "volume": 86.688613, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 22965.81, "high": 23168.59, "low": 22885.24, "close": 23151.48, "volume": 98.832734, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 23150.8, "high": 23221.49, "low": 23089.2, "close": 23168.11, "volume": 116.278187, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 23169.92, "high": 23317.95, "low": 23020.28, "close": 23116.24, "volume": 150.16252, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 23115.79, "high": 23310.77, "low": 23072.25, "close": 23293.93, "volume": 199.679186, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 23295.23, "high": 23511.31, "low": 23259.03, "close": 23450.26, "volume": 192.110212, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 23453.45, "high": 23574.18, "low": 23415.41, "close": 23434.92, "volume": 126.284825, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 23435.52, "high": 23639.12, "low": 23408.77, "close": 23612.24, "volume": 142.407476, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 23608.79, "high": 23694.34, "low": 23572.93, "close": 23590.68, "volume": 150.995302, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 23593.36, "high": 23747.72, "low": 23429.19, "close": 23466.95, "volume": 197.580829, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 23462.15, "high": 23671.59, "low": 23331.3, "close": 23664.21, "volume": 191.921945, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 23661.56, "high": 23661.6, "low": 23231.26, "close": 23285.75, "volume": 152.067247, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 23280.64, "high": 23348.75, "low": 23054.62, "close": 23107.95, "volume": 225.299005, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 23112.52, "high": 23196.83, "low": 22895.92, "close": 23015.98, "volume": 208.863072, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 23011.84, "high": 23063.71, "low": 22916.98, "close": 23028.15, "volume": 152.784209, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 23029.14, "high": 23135.68, "low": 22546.35, "close": 22581.57, "volume": 209.602696, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 22581.39, "high": 22727.58, "low": 22506.79, "close": 22603.25, "volume": 154.254019, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 22599.7, "high": 22784.83, "low": 22573.0, "close": 22743.66, "volume": 48.994368, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 22744.47, "high": 22780.33, "low": 22648.85, "close": 22719.37, "volume": 39.099259, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 22721.07, "high": 22765.34, "low": 22659.48, "close": 22687.98, "volume": 60.679857, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 22685.82, "high": 22811.96, "low": 22556.13, "close": 22767.06, "volume": 109.400515, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 22774.56, "high": 22860.07, "low": 22744.08, "close": 22791.67, "volume": 72.583463, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 22791.69, "high": 22904.41, "low": 22780.61, "close": 22830.03, "volume": 78.95426, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 22830.12, "high": 22902.37, "low": 22793.52, "close": 22816.04, "volume": 77.211894, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 22805.78, "high": 22987.42, "low": 22727.76, "close": 22895.79, "volume": 144.477523, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 22894.65, "high": 22999.46, "low": 22838.69, "close": 22897.93, "volume": 121.338889, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 22897.93, "high": 22938.15, "low": 22811.19, "close": 22829.69, "volume": 107.104827, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 22823.45, "high": 22845.84, "low": 22673.51, "close": 22768.25, "volume": 138.632404, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 22774.45, "high": 22878.6, "low": 22581.78, "close": 22617.34, "volume": 175.883784, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 22610.29, "high": 22700.14, "low": 22532.45, "close": 22667.51, "volume": 142.166348, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 22671.3, "high": 22710.42, "low": 22411.52, "close": 22524.92, "volume": 156.666629, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 22520.33, "high": 22531.37, "low": 22212.98, "close": 22224.13, "volume": 156.917205, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 22231.27, "high": 22357.3, "low": 22097.13, "close": 22286.23, "volume": 194.296212, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 22280.47, "high": 22384.99, "low": 22266.7, "close": 22343.74, "volume": 73.869321, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 22339.71, "high": 22357.79, "low": 22064.03, "close": 22148.71, "volume": 121.611794, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 22153.98, "high": 22300.62, "low": 22126.86, "close": 22211.21, "volume": 148.296814, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 22210.96, "high": 22290.32, "low": 22178.59, "close": 22184.52, "volume": 123.246082, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 22191.87, "high": 22248.03, "low": 21978.12, "close": 22034.73, "volume": 150.12672, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 22030.94, "high": 22233.19, "low": 21947.35, "close": 22075.3, "volume": 140.928085, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 22080.5, "high": 22323.56, "low": 22036.68, "close": 22273.8, "volume": 156.850168, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 22274.63, "high": 22374.6, "low": 22248.97, "close": 22328.32, "volume": 116.717743, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 22326.74, "high": 22352.22, "low": 22222.25, "close": 22241.45, "volume": 46.17243, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 22236.25, "high": 22512.52, "low": 22236.25, "close": 22474.16, "volume": 51.408152, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 22462.26, "high": 22560.47, "low": 22430.36, "close": 22450.41, "volume": 65.138343, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 22450.14, "high": 22667.86, "low": 22450.14, "close": 22548.31, "volume": 82.465221, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 22551.52, "high": 22584.32, "low": 22376.82, "close": 22434.22, "volume": 64.724874, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 22430.51, "high": 22480.0, "low": 22355.18, "close": 22475.01, "volume": 40.499169, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 22468.82, "high": 22474.12, "low": 22291.29, "close": 22329.94, "volume": 29.289648, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 22333.9, "high": 22408.92, "low": 22261.75, "close": 22394.78, "volume": 50.96084, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 22394.5, "high": 22781.02, "low": 22390.54, "close": 22742.03, "volume": 108.767659, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 22749.98, "high": 22761.7, "low": 22631.4, "close": 22674.03, "volume": 50.731979, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 22682.65, "high": 22831.67, "low": 22666.14, "close": 22704.8, "volume": 52.917769, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 22705.87, "high": 22747.1, "low": 22568.41, "close": 22686.96, "volume": 81.667745, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 22685.52, "high": 22756.74, "low": 22601.45, "close": 22619.73, "volume": 40.582612, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 22616.99, "high": 22675.96, "low": 22484.01, "close": 22523.32, "volume": 57.421618, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 22521.55, "high": 22816.79, "low": 22511.37, "close": 22661.4, "volume": 85.619731, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 22658.94, "high": 22771.85, "low": 22422.48, "close": 22495.23, "volume": 97.855765, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 22494.95, "high": 22587.96, "low": 22448.03, "close": 22570.81, "volume": 74.822939, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 22573.87, "high": 22798.28, "low": 22538.11, "close": 22770.19, "volume": 135.425136, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 22773.92, "high": 22906.22, "low": 22743.01, "close": 22847.2, "volume": 71.133114, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 22847.18, "high": 22880.5, "low": 22629.49, "close": 22715.37, "volume": 93.74635, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 22712.47, "high": 22849.88, "low": 22664.26, "close": 22775.53, "volume": 48.853772, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 22776.49, "high": 22789.45, "low": 22681.79, "close": 22714.32, "volume": 42.32488, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 22707.73, "high": 22808.1, "low": 22666.85, "close": 22710.53, "volume": 45.622192, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 22691.39, "high": 22800.0, "low": 22673.36, "close": 22717.42, "volume": 32.509415, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 22718.33, "high": 22837.94, "low": 22673.67, "close": 22810.86, "volume": 29.093655, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 22808.44, "high": 23025.24, "low": 22566.38, "close": 22659.44, "volume": 98.938569, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 22652.05, "high": 22757.24, "low": 22525.32, "close": 22588.97, "volume": 103.508284, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 22582.59, "high": 22666.41, "low": 22265.73, "close": 22320.69, "volume": 123.91704, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 22314.65, "high": 22318.4, "low": 22118.77, "close": 22213.06, "volume": 81.20123, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 22209.05, "high": 22213.71, "low": 21869.16, "close": 21953.35, "volume": 184.178359, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 21947.81, "high": 21955.59, "low": 21778.61, "close": 21862.15, "volume": 134.78883, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 21857.61, "high": 21916.07, "low": 21741.37, "close": 21891.26, "volume": 98.341809, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 21891.56, "high": 21939.75, "low": 21804.74, "close": 21916.59, "volume": 73.217627, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 21915.3, "high": 21947.73, "low": 21821.83, "close": 21910.68, "volume": 77.775246, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 21915.22, "high": 22000.0, "low": 21881.45, "close": 21962.71, "volume": 66.582772, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 21959.5, "high": 22095.29, "low": 21873.59, "close": 22050.57, "volume": 147.247724, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 22053.34, "high": 22106.46, "low": 21985.29, "close": 22001.67, "volume": 105.030257, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 21998.84, "high": 22086.08, "low": 21962.98, "close": 22046.46, "volume": 86.395307, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 22045.39, "high": 22104.09, "low": 21927.71, "close": 21945.93, "volume": 112.493427, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 21947.4, "high": 21993.63, "low": 21818.6, "close": 21973.72, "volume": 148.320787, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 21976.25, "high": 21996.16, "low": 21781.59, "close": 21897.44, "volume": 221.174034, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 21905.46, "high": 21931.2, "low": 21690.6, "close": 21886.79, "volume": 147.522396, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 21883.23, "high": 21931.92, "low": 21751.47, "close": 21891.31, "volume": 75.940683, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 21891.58, "high": 21978.03, "low": 21839.72, "close": 21945.99, "volume": 122.894807, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 21951.75, "high": 22009.43, "low": 21845.1, "close": 21875.68, "volume": 78.075093, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 21868.38, "high": 21947.96, "low": 21774.55, "close": 21823.52, "volume": 83.618228, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 21822.77, "high": 21904.03, "low": 21556.53, "close": 21891.14, "volume": 190.295025, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 21898.86, "high": 22250.84, "low": 21889.06, "close": 22167.3, "volume": 186.130975, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 22177.33, "high": 22177.33, "low": 21978.48, "close": 22024.32, "volume": 69.506576, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 22011.16, "high": 22020.2, "low": 21515.26, "close": 21657.98, "volume": 207.398302, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 21656.05, "high": 21758.34, "low": 21257.04, "close": 21307.76, "volume": 165.386734, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 21305.21, "high": 21346.09, "low": 20971.39, "close": 21000.0, "volume": 315.590934, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 20996.07, "high": 21117.71, "low": 20977.1, "close": 21077.81, "volume": 178.983124, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 21081.37, "high": 21126.91, "low": 21026.33, "close": 21071.7, "volume": 91.143723, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 21072.03, "high": 21229.49, "low": 20865.8, "close": 21139.05, "volume": 248.547938, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 21133.53, "high": 21261.57, "low": 21095.97, "close": 21125.85, "volume": 136.536312, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 21128.06, "high": 21173.43, "low": 21062.13, "close": 21142.21, "volume": 102.470652, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 21144.31, "high": 21158.6, "low": 21065.59, "close": 21081.22, "volume": 136.956932, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 21079.21, "high": 21140.55, "low": 21025.91, "close": 21071.1, "volume": 252.21388, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 21065.11, "high": 21110.25, "low": 20986.34, "close": 21064.42, "volume": 179.787659, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 21063.77, "high": 21162.52, "low": 21061.73, "close": 21122.77, "volume": 84.438438, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 21119.78, "high": 21151.97, "low": 21049.06, "close": 21077.0, "volume": 103.623301, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 21075.32, "high": 21151.13, "low": 20942.91, "close": 21096.29, "volume": 74.278989, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 21083.83, "high": 21191.65, "low": 20969.57, "close": 21034.56, "volume": 148.575534, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 21030.05, "high": 21047.78, "low": 20791.03, "close": 20948.37, "volume": 91.573782, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 20945.03, "high": 21028.59, "low": 20839.23, "close": 20941.11, "volume": 35.656615, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 20952.38, "high": 20953.04, "low": 20718.0, "close": 20748.51, "volume": 39.238936, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 20747.88, "high": 20957.09, "low": 20742.84, "close": 20934.72, "volume": 44.402675, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 20940.91, "high": 21073.48, "low": 20908.1, "close": 20931.67, "volume": 66.491414, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 20923.08, "high": 20987.74, "low": 20820.88, "close": 20898.88, "volume": 25.579619, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 20909.41, "high": 20945.83, "low": 20812.72, "close": 20915.34, "volume": 32.12119, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 20919.82, "high": 20987.96, "low": 20816.84, "close": 20983.57, "volume": 43.12603, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 20982.58, "high": 21112.01, "low": 20831.9, "close": 20946.1, "volume": 26.91562, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 20932.78, "high": 21158.97, "low": 20918.93, "close": 21102.3, "volume": 31.955154, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 21117.98, "high": 21292.93, "low": 21073.86, "close": 21259.41, "volume": 41.920016, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 21260.37, "high": 21279.14, "low": 21140.13, "close": 21203.68, "volume": 24.293125, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 21212.25, "high": 21234.6, "low": 21143.11, "close": 21162.34, "volume": 76.317163, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 21162.34, "high": 21200.44, "low": 21097.14, "close": 21190.93, "volume": 37.921483, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 21191.05, "high": 21196.47, "low": 21044.05, "close": 21078.47, "volume": 37.563907, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 21078.47, "high": 21134.49, "low": 21059.76, "close": 21112.52, "volume": 28.813175, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 21107.72, "high": 21270.37, "low": 21095.86, "close": 21244.7, "volume": 38.087173, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 21250.99, "high": 21268.66, "low": 21164.4, "close": 21261.8, "volume": 28.209595, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 21261.73, "high": 21437.76, "low": 21249.21, "close": 21349.02, "volume": 97.082619, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 21349.26, "high": 21433.35, "low": 21334.06, "close": 21353.0, "volume": 71.963641, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 21360.58, "high": 21363.06, "low": 21265.04, "close": 21289.82, "volume": 67.019861, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 21286.72, "high": 21327.47, "low": 21255.01, "close": 21281.98, "volume": 32.705203, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 21283.12, "high": 21362.47, "low": 21147.02, "close": 21202.43, "volume": 47.659326, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 21197.76, "high": 21413.79, "low": 21155.82, "close": 21374.29, "volume": 54.620179, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 21368.22, "high": 21479.17, "low": 21283.39, "close": 21461.46, "volume": 39.885633, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 21458.61, "high": 21490.38, "low": 21403.11, "close": 21457.05, "volume": 34.231176, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 21460.12, "high": 21544.86, "low": 21428.09, "close": 21532.38, "volume": 114.799647, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 21530.08, "high": 21713.34, "low": 21469.6, "close": 21532.51, "volume": 92.741057, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 21539.31, "high": 21729.51, "low": 21463.17, "close": 21610.86, "volume": 67.429158, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 21637.6, "high": 22688.0, "low": 21621.64, "close": 22542.05, "volume": 303.832368, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 22561.54, "high": 23098.85, "low": 22561.54, "close": 22777.88, "volume": 177.993069, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 22776.76, "high": 22905.0, "low": 22679.13, "close": 22785.12, "volume": 77.54937, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 22783.18, "high": 22791.19, "low": 22587.05, "close": 22736.93, "volume": 26.774951, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 22682.09, "high": 22942.45, "low": 22661.02, "close": 22873.59, "volume": 94.485534, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 22865.12, "high": 22985.35, "low": 22803.68, "close": 22946.39, "volume": 45.78197, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 22959.62, "high": 23053.26, "low": 22745.55, "close": 22784.41, "volume": 78.989503, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 22788.61, "high": 22790.7, "low": 22723.86, "close": 22780.07, "volume": 18.566198, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 22778.27, "high": 23454.97, "low": 22712.99, "close": 23280.3, "volume": 107.814927, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 23298.06, "high": 23313.95, "low": 23102.16, "close": 23130.4, "volume": 63.952169, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 23126.42, "high": 23199.32, "low": 23061.09, "close": 23065.3, "volume": 59.755844, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 23072.92, "high": 23250.01, "low": 23033.52, "close": 23237.33, "volume": 48.580977, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 23255.96, "high": 23267.05, "low": 23054.54, "close": 23104.97, "volume": 37.013221, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 23117.43, "high": 23122.36, "low": 22889.58, "close": 22920.59, "volume": 63.667533, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 22923.7, "high": 23019.25, "low": 22878.24, "close": 22966.88, "volume": 36.373594, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 22969.96, "high": 23006.38, "low": 22822.84, "close": 22979.59, "volume": 48.976985, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 22972.05, "high": 23101.2, "low": 22912.9, "close": 22980.27, "volume": 48.883849, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 22980.27, "high": 23139.03, "low": 22959.82, "close": 23110.05, "volume": 63.193374, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 23112.44, "high": 23196.02, "low": 22581.44, "close": 23030.44, "volume": 202.842928, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 23029.22, "high": 23267.05, "low": 22769.99, "close": 22856.85, "volume": 121.380203, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 22859.14, "high": 23136.23, "low": 22748.76, "close": 23131.1, "volume": 85.397233, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 23137.72, "high": 23977.28, "low": 23113.71, "close": 23744.5, "volume": 190.035426, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 23752.67, "high": 23944.6, "low": 23669.57, "close": 23756.38, "volume": 93.640835, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 23773.28, "high": 24097.28, "low": 23755.39, "close": 23993.51, "volume": 96.041931, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 24001.39, "high": 24001.39, "low": 23727.02, "close": 23809.16, "volume": 61.917973, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 23810.76, "high": 23866.63, "low": 23677.84, "close": 23789.63, "volume": 53.579375, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 23794.08, "high": 24190.66, "low": 23784.42, "close": 24026.3, "volume": 80.153432, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 24032.13, "high": 24157.3, "low": 23841.91, "close": 23932.28, "volume": 46.498906, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 23914.94, "high": 23985.01, "low": 23809.47, "close": 23968.65, "volume": 59.120899, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 23967.92, "high": 23983.49, "low": 23741.35, "close": 23843.83, "volume": 39.470734, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 23837.99, "high": 23944.97, "low": 23701.69, "close": 23879.91, "volume": 73.385141, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 23882.95, "high": 23895.0, "low": 23746.78, "close": 23845.98, "volume": 38.425937, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 23855.82, "high": 23902.3, "low": 23733.33, "close": 23777.76, "volume": 45.784823, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 23775.27, "high": 23930.0, "low": 23763.57, "close": 23911.1, "volume": 39.31402, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 23915.78, "high": 24033.8, "low": 23885.74, "close": 24012.06, "volume": 24.120572, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 24020.05, "high": 24108.15, "low": 23862.24, "close": 23988.19, "volume": 42.57036, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 23989.5, "high": 24435.82, "low": 23911.72, "close": 23960.15, "volume": 63.566653, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 23947.56, "high": 23990.31, "low": 23822.87, "close": 23939.12, "volume": 56.068166, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 23942.28, "high": 23981.34, "low": 23781.87, "close": 23921.32, "volume": 83.364433, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 23923.77, "high": 24091.98, "low": 23859.84, "close": 24064.21, "volume": 50.339992, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 24069.36, "high": 24128.11, "low": 23985.01, "close": 23994.1, "volume": 35.153273, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 24002.93, "high": 24017.5, "low": 23557.91, "close": 23721.0, "volume": 87.919286, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 23712.52, "high": 23753.3, "low": 23452.58, "close": 23516.8, "volume": 103.896349, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 23512.74, "high": 23752.81, "low": 23428.58, "close": 23688.53, "volume": 74.517264, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 23688.37, "high": 24229.91, "low": 23674.84, "close": 24034.44, "volume": 176.207254, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 24034.56, "high": 24068.16, "low": 23865.0, "close": 24011.64, "volume": 76.40602, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 24016.75, "high": 24022.37, "low": 23610.16, "close": 23858.47, "volume": 76.055159, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 23844.46, "high": 23857.8, "low": 23634.59, "close": 23774.03, "volume": 45.887475, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 23780.77, "high": 24033.51, "low": 23733.89, "close": 23921.57, "volume": 65.401613, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 23933.85, "high": 23960.32, "low": 23763.45, "close": 23903.48, "volume": 36.287507, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 23902.59, "high": 23970.03, "low": 23796.32, "close": 23939.2, "volume": 34.559457, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 23956.65, "high": 23985.01, "low": 23696.89, "close": 23829.48, "volume": 20.157258, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 23828.08, "high": 23966.76, "low": 23755.14, "close": 23939.21, "volume": 32.627858, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 23950.99, "high": 24131.5, "low": 23706.63, "close": 23771.51, "volume": 72.777633, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 23767.77, "high": 23936.43, "low": 23754.14, "close": 23917.71, "volume": 45.827029, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 23913.47, "high": 23964.68, "low": 23682.92, "close": 23914.9, "volume": 70.237116, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 23921.55, "high": 23921.55, "low": 23746.1, "close": 23836.43, "volume": 51.519566, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 23842.04, "high": 23856.29, "low": 23752.91, "close": 23803.15, "volume": 35.585337, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 23793.94, "high": 23811.45, "low": 23636.66, "close": 23729.66, "volume": 49.083971, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 23748.71, "high": 23796.88, "low": 23720.35, "close": 23778.81, "volume": 12.239804, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 23796.88, "high": 23848.7, "low": 23756.47, "close": 23805.42, "volume": 21.754749, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 23823.89, "high": 23905.93, "low": 23812.84, "close": 23876.71, "volume": 15.739426, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 23885.03, "high": 23952.87, "low": 23834.56, "close": 23899.05, "volume": 22.119601, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 23902.02, "high": 23957.99, "low": 23844.98, "close": 23911.49, "volume": 21.429532, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 23915.16, "high": 23922.34, "low": 23741.1, "close": 23818.95, "volume": 15.350876, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 23815.5, "high": 24050.58, "low": 23808.76, "close": 23952.61, "volume": 28.135324, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 23956.38, "high": 24390.48, "low": 23912.65, "close": 24371.24, "volume": 90.749079, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 24384.27, "high": 24663.55, "low": 24339.98, "close": 24490.98, "volume": 112.845395, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 24496.91, "high": 24585.87, "low": 24340.88, "close": 24342.47, "volume": 33.757393, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 24357.83, "high": 24606.94, "low": 24357.83, "close": 24526.22, "volume": 25.280063, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 24515.51, "high": 24573.0, "low": 24450.0, "close": 24573.0, "volume": 18.921823, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 24582.62, "high": 24590.37, "low": 24455.48, "close": 24485.66, "volume": 11.15841, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 24489.35, "high": 24556.78, "low": 24474.89, "close": 24508.56, "volume": 9.99717, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 24517.56, "high": 24517.56, "low": 23868.83, "close": 23917.97, "volume": 59.843399, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 23918.3, "high": 24077.8, "low": 23813.5, "close": 23967.72, "volume": 43.841239, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 23970.59, "high": 24003.82, "low": 23835.13, "close": 23870.66, "volume": 15.24543, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 23847.65, "high": 23847.65, "low": 23514.76, "close": 23719.27, "volume": 63.854935, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 23694.36, "high": 23717.88, "low": 23553.09, "close": 23640.17, "volume": 29.112278, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 23639.65, "high": 23774.74, "low": 23525.68, "close": 23744.57, "volume": 36.973916, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 23731.0, "high": 23808.43, "low": 23685.15, "close": 23729.14, "volume": 13.098728, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 23730.49, "high": 23883.23, "low": 23729.3, "close": 23794.85, "volume": 18.107928, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 23797.6, "high": 23810.82, "low": 23691.43, "close": 23735.68, "volume": 19.336388, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 23744.12, "high": 23833.93, "low": 23739.07, "close": 23795.3, "volume": 15.508442, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 23795.3, "high": 23840.37, "low": 23698.9, "close": 23715.83, "volume": 25.484124, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 23707.76, "high": 23796.82, "low": 23700.42, "close": 23778.93, "volume": 29.418953, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 23778.93, "high": 23818.44, "low": 23666.36, "close": 23707.41, "volume": 31.323531, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 23717.39, "high": 23750.78, "low": 23577.52, "close": 23587.17, "volume": 16.805593, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 23596.18, "high": 23741.52, "low": 23559.08, "close": 23741.52, "volume": 5.120679, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 23753.3, "high": 23848.7, "low": 23713.67, "close": 23814.94, "volume": 9.947427, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 23837.67, "high": 23850.0, "low": 23751.35, "close": 23803.73, "volume": 28.532079, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 23802.97, "high": 23857.8, "low": 23747.71, "close": 23808.32, "volume": 9.266861, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 23812.24, "high": 23833.4, "low": 23668.48, "close": 23727.97, "volume": 13.374365, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 23709.18, "high": 23831.21, "low": 23619.55, "close": 23729.18, "volume": 14.868668, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 23729.27, "high": 23784.91, "low": 23652.93, "close": 23770.71, "volume": 13.471989, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 23774.79, "high": 23817.34, "low": 23713.27, "close": 23755.97, "volume": 29.030355, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 23779.65, "high": 23779.7, "low": 23696.02, "close": 23743.62, "volume": 23.896693, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 23741.78, "high": 24182.58, "low": 23390.11, "close": 23737.09, "volume": 146.008304, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 23754.25, "high": 23969.32, "low": 23714.64, "close": 23841.06, "volume": 50.272205, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 23837.8, "high": 23888.21, "low": 23778.3, "close": 23797.22, "volume": 35.285415, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 23801.44, "high": 23827.81, "low": 23533.53, "close": 23594.2, "volume": 41.772002, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 23584.33, "high": 23584.33, "low": 23230.54, "close": 23379.64, "volume": 103.122358, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 23370.72, "high": 23463.62, "low": 23263.6, "close": 23298.8, "volume": 70.645853, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 23291.35, "high": 23391.55, "low": 23257.36, "close": 23370.63, "volume": 52.654753, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 23376.44, "high": 23439.69, "low": 23331.64, "close": 23418.78, "volume": 38.911217, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 23422.49, "high": 23466.65, "low": 23371.01, "close": 23421.31, "volume": 40.351992, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 23416.55, "high": 23427.26, "low": 23320.84, "close": 23376.0, "volume": 34.155926, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 23374.09, "high": 23416.05, "low": 23347.48, "close": 23396.68, "volume": 38.79, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 23393.48, "high": 23421.22, "low": 23286.61, "close": 23324.02, "volume": 59.28646, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 23326.06, "high": 23346.45, "low": 23158.48, "close": 23228.55, "volume": 66.759249, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 23227.97, "high": 23340.95, "low": 23115.76, "close": 23323.01, "volume": 65.121083, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 23324.23, "high": 23375.09, "low": 23271.79, "close": 23289.08, "volume": 47.856717, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 23286.68, "high": 23376.25, "low": 23270.49, "close": 23304.54, "volume": 24.48514, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 23312.4, "high": 23318.91, "low": 22981.85, "close": 23032.31, "volume": 71.827637, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 23034.25, "high": 23267.05, "low": 22945.05, "close": 23229.87, "volume": 89.846401, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 23232.78, "high": 23303.58, "low": 23121.31, "close": 23143.78, "volume": 58.686677, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 23137.45, "high": 23325.0, "low": 22958.55, "close": 23243.25, "volume": 90.866655, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 23240.8, "high": 23497.99, "low": 23208.11, "close": 23443.43, "volume": 90.319977, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 23441.24, "high": 23461.96, "low": 23284.44, "close": 23328.66, "volume": 45.944086, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 23325.38, "high": 23352.19, "low": 23138.89, "close": 23201.8, "volume": 44.548725, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 23202.96, "high": 23211.39, "low": 22862.1, "close": 22958.89, "volume": 85.134582, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 22959.68, "high": 22998.41, "low": 22851.0, "close": 22953.46, "volume": 63.598342, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 22957.7, "high": 23047.45, "low": 22878.97, "close": 22953.4, "volume": 57.378348, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 22950.62, "high": 23124.69, "low": 22923.78, "close": 23124.69, "volume": 50.755769, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 23124.68, "high": 23127.57, "low": 22990.26, "close": 23017.0, "volume": 10.561832, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 23019.86, "high": 23186.27, "low": 22917.26, "close": 23171.12, "volume": 35.108925, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 23178.01, "high": 23420.0, "low": 23165.46, "close": 23273.67, "volume": 41.956176, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 23271.66, "high": 23440.93, "low": 23165.64, "close": 23188.62, "volume": 80.81393, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 23188.64, "high": 23239.9, "low": 22954.47, "close": 22996.6, "volume": 49.480292, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 22989.96, "high": 23071.18, "low": 22835.0, "close": 22909.37, "volume": 87.405868, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 22906.28, "high": 22920.03, "low": 22785.92, "close": 22853.65, "volume": 59.424196, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 22848.25, "high": 22899.27, "low": 22752.06, "close": 22865.06, "volume": 45.552254, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 22862.46, "high": 22911.01, "low": 22833.49, "close": 22852.6, "volume": 43.713881, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 22849.58, "high": 22930.0, "low": 22849.46, "close": 22876.88, "volume": 57.642211, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 22876.38, "high": 22915.74, "low": 22723.86, "close": 22885.78, "volume": 38.548062, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 22880.84, "high": 22904.36, "low": 22785.05, "close": 22815.73, "volume": 31.739849, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 22814.69, "high": 22838.78, "low": 22656.61, "close": 22711.72, "volume": 46.213819, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 22709.23, "high": 22866.49, "low": 22677.09, "close": 22861.39, "volume": 37.170699, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 22860.05, "high": 22970.58, "low": 22840.98, "close": 22891.23, "volume": 59.41672, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 22881.55, "high": 22908.41, "low": 22675.45, "close": 22735.44, "volume": 51.78405, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 22743.46, "high": 22896.01, "low": 22706.7, "close": 22792.99, "volume": 57.434858, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 22790.33, "high": 23146.25, "low": 22668.56, "close": 23027.98, "volume": 115.810712, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 23031.14, "high": 23100.29, "low": 22806.44, "close": 22975.81, "volume": 149.635671, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 22981.45, "high": 23448.27, "low": 22957.04, "close": 23377.91, "volume": 142.338153, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 23383.15, "high": 23439.67, "low": 23150.13, "close": 23196.78, "volume": 135.439819, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 23186.14, "high": 23281.04, "low": 22956.36, "close": 22977.82, "volume": 78.878743, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 22990.61, "high": 23093.59, "low": 22869.85, "close": 22935.12, "volume": 35.547206, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 22962.73, "high": 23064.83, "low": 22911.83, "close": 23028.63, "volume": 38.922953, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 23023.21, "high": 23140.87, "low": 22948.73, "close": 23083.34, "volume": 23.032994, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 23092.54, "high": 23149.48, "low": 23011.51, "close": 23101.53, "volume": 42.12154, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 23107.2, "high": 23130.75, "low": 22939.92, "close": 22981.68, "volume": 31.149211, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 22984.1, "high": 23066.95, "low": 22740.0, "close": 22790.96, "volume": 82.659587, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 22792.83, "high": 22831.82, "low": 22680.67, "close": 22804.88, "volume": 74.550254, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 22802.13, "high": 22856.96, "low": 22729.98, "close": 22770.68, "volume": 73.875306, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 22772.13, "high": 22872.43, "low": 22769.7, "close": 22864.22, "volume": 41.462438, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 22861.69, "high": 22896.38, "low": 22828.98, "close": 22831.58, "volume": 44.733171, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 22839.35, "high": 22964.5, "low": 22802.39, "close": 22915.45, "volume": 42.10399, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 22913.93, "high": 23072.53, "low": 22913.3, "close": 23038.66, "volume": 32.80695, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 23041.32, "high": 23054.2, "low": 22962.44, "close": 22985.76, "volume": 39.117333, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 22985.76, "high": 23301.32, "low": 22985.76, "close": 23293.25, "volume": 120.412067, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 23297.87, "high": 23398.2, "low": 23289.16, "close": 23382.81, "volume": 143.180495, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 23386.4, "high": 23438.56, "low": 23335.84, "close": 23404.98, "volume": 111.215912, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 23408.47, "high": 23475.39, "low": 23300.52, "close": 23408.89, "volume": 103.724142, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 23404.7, "high": 23641.97, "low": 23254.24, "close": 23261.1, "volume": 137.141436, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 23266.15, "high": 23396.84, "low": 23236.88, "close": 23339.06, "volume": 98.435312, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 23335.94, "high": 23424.95, "low": 23210.73, "close": 23302.24, "volume": 124.974767, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 23305.29, "high": 23406.26, "low": 23257.39, "close": 23356.51, "volume": 86.993059, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 23352.98, "high": 23523.82, "low": 23264.35, "close": 23439.5, "volume": 93.328551, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 23442.81, "high": 23567.73, "low": 23405.64, "close": 23452.07, "volume": 113.622468, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 23453.87, "high": 23523.82, "low": 23360.3, "close": 23490.51, "volume": 34.959214, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 23490.44, "high": 23535.98, "low": 23428.33, "close": 23461.09, "volume": 31.12584, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 23464.74, "high": 23481.39, "low": 23246.68, "close": 23313.04, "volume": 35.789024, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 23315.28, "high": 23349.1, "low": 23251.6, "close": 23278.04, "volume": 6.457562, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 23271.33, "high": 23281.6, "low": 22870.83, "close": 22941.93, "volume": 69.223786, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 22921.47, "high": 22924.49, "low": 22726.63, "close": 22820.42, "volume": 74.197735, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 22812.4, "high": 23023.02, "low": 22792.94, "close": 22999.67, "volume": 117.729377, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 23005.02, "high": 23219.5, "low": 23005.02, "close": 23144.01, "volume": 115.471274, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 23147.81, "high": 23193.23, "low": 23086.58, "close": 23140.38, "volume": 111.211286, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 23136.07, "high": 23154.31, "low": 23032.7, "close": 23091.94, "volume": 96.180146, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 23095.37, "high": 23177.3, "low": 23069.08, "close": 23089.92, "volume": 78.165707, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 23085.75, "high": 23145.31, "low": 23050.0, "close": 23122.48, "volume": 82.217077, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 23122.74, "high": 23184.45, "low": 22820.52, "close": 22938.83, "volume": 171.499308, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 22935.44, "high": 23030.79, "low": 22907.76, "close": 22943.32, "volume": 125.566411, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 22944.74, "high": 22950.01, "low": 22771.07, "close": 22800.58, "volume": 155.560488, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 22803.31, "high": 22907.59, "low": 22788.57, "close": 22874.45, "volume": 96.047126, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 22871.46, "high": 22958.33, "low": 22833.84, "close": 22866.48, "volume": 110.22037, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 22863.33, "high": 22924.08, "low": 22804.66, "close": 22882.86, "volume": 94.959752, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 22883.74, "high": 22981.12, "low": 22758.36, "close": 22895.75, "volume": 158.851341, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 22894.16, "high": 23140.68, "low": 22838.69, "close": 23029.78, "volume": 157.989816, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 23035.29, "high": 23136.23, "low": 22785.29, "close": 22914.24, "volume": 173.55279, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 22919.59, "high": 22951.81, "low": 22767.35, "close": 22927.63, "volume": 116.948687, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 22931.65, "high": 22976.67, "low": 22527.1, "close": 22586.69, "volume": 118.586409, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 22593.03, "high": 22650.86, "low": 22556.64, "close": 22631.25, "volume": 85.944279, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 22643.24, "high": 22713.16, "low": 22402.71, "close": 22537.6, "volume": 120.285749, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 22537.75, "high": 22636.2, "low": 22432.0, "close": 22454.03, "volume": 53.003521, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 22456.14, "high": 22550.0, "low": 22451.97, "close": 22510.49, "volume": 47.397901, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 22515.47, "high": 22564.96, "low": 22489.76, "close": 22500.9, "volume": 25.149418, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 22482.94, "high": 22637.82, "low": 22461.6, "close": 22629.66, "volume": 38.73577, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 22627.11, "high": 22668.3, "low": 22575.75, "close": 22609.71, "volume": 37.420174, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 22617.04, "high": 22682.14, "low": 22589.36, "close": 22633.68, "volume": 70.848744, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 22637.44, "high": 22912.9, "low": 22635.07, "close": 22888.07, "volume": 82.938472, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 22895.97, "high": 23112.93, "low": 22861.28, "close": 23048.4, "volume": 85.504842, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 23048.27, "high": 23202.15, "low": 23045.41, "close": 23169.9, "volume": 71.516086, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 23176.89, "high": 23236.51, "low": 23090.5, "close": 23151.91, "volume": 59.121857, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 23156.34, "high": 23221.45, "low": 23066.21, "close": 23187.92, "volume": 77.394839, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 23191.64, "high": 23420.0, "low": 23191.64, "close": 23280.69, "volume": 91.453567, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 23280.54, "high": 23293.2, "low": 23162.56, "close": 23186.47, "volume": 71.9833, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 23183.25, "high": 23253.53, "low": 23098.69, "close": 23149.22, "volume": 83.401551, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 23146.13, "high": 23185.12, "low": 23119.56, "close": 23132.24, "volume": 68.985813, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 23136.04, "high": 23251.11, "low": 23110.19, "close": 23194.05, "volume": 88.036974, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 23200.27, "high": 23436.62, "low": 23150.05, "close": 23411.1, "volume": 131.365322, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 23408.02, "high": 23463.62, "low": 22924.89, "close": 23017.46, "volume": 153.114095, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 23012.92, "high": 23102.14, "low": 22895.29, "close": 23055.54, "volume": 123.01144, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 23056.82, "high": 23352.53, "low": 23030.75, "close": 23173.25, "volume": 116.950653, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 23181.15, "high": 23197.15, "low": 22956.67, "close": 23015.46, "volume": 100.473189, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 22992.91, "high": 23068.71, "low": 22911.34, "close": 23030.65, "volume": 46.533848, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 23035.37, "high": 23093.59, "low": 22817.56, "close": 22831.52, "volume": 102.70434, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 22823.34, "high": 22888.7, "low": 22758.62, "close": 22807.09, "volume": 66.396036, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 22807.21, "high": 22952.37, "low": 22776.86, "close": 22934.66, "volume": 61.386994, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 22939.85, "high": 22991.28, "low": 22844.72, "close": 22982.41, "volume": 18.722989, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 22985.54, "high": 23215.53, "low": 22985.54, "close": 23100.09, "volume": 58.168561, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 23113.18, "high": 23281.23, "low": 23113.18, "close": 23244.86, "volume": 27.44144, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 23245.79, "high": 23318.34, "low": 23160.38, "close": 23318.34, "volume": 49.402382, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 23317.87, "high": 23349.22, "low": 23203.57, "close": 23261.61, "volume": 73.820137, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 23266.98, "high": 23297.21, "low": 23189.62, "close": 23212.4, "volume": 36.195233, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 23219.94, "high": 23285.36, "low": 23189.46, "close": 23263.29, "volume": 45.826915, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 23266.26, "high": 23282.39, "low": 23160.41, "close": 23169.82, "volume": 39.888792, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 23173.65, "high": 23219.65, "low": 23165.87, "close": 23219.65, "volume": 14.187707, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 23204.67, "high": 23231.59, "low": 23142.39, "close": 23199.52, "volume": 27.718463, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 23195.99, "high": 23212.79, "low": 23140.06, "close": 23186.9, "volume": 19.427021, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 23192.78, "high": 23231.42, "low": 23167.29, "close": 23199.43, "volume": 24.694725, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 23205.87, "high": 23250.49, "low": 23114.76, "close": 23154.35, "volume": 45.623795, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 23151.53, "high": 23189.24, "low": 23131.94, "close": 23174.35, "volume": 8.885257, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 23166.83, "high": 23211.61, "low": 23166.83, "close": 23181.17, "volume": 13.18559, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 23179.51, "high": 23203.52, "low": 23153.67, "close": 23159.22, "volume": 11.48684, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 23160.29, "high": 23202.0, "low": 23153.16, "close": 23173.8, "volume": 13.728955, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 23172.47, "high": 23232.08, "low": 23170.51, "close": 23190.98, "volume": 11.197166, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 23188.74, "high": 23235.49, "low": 23171.78, "close": 23221.25, "volume": 4.935057, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 23221.25, "high": 23227.08, "low": 23176.89, "close": 23203.9, "volume": 17.081595, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 23202.21, "high": 23226.04, "low": 23143.07, "close": 23150.04, "volume": 14.418654, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 23150.63, "high": 23255.5, "low": 22991.5, "close": 23131.22, "volume": 61.004795, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 23134.96, "high": 23204.49, "low": 23090.2, "close": 23187.77, "volume": 27.98973, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 23186.58, "high": 23205.22, "low": 23145.85, "close": 23180.5, "volume": 19.452255, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 23189.05, "high": 23195.75, "low": 23111.69, "close": 23173.08, "volume": 20.915373, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 23172.55, "high": 23207.8, "low": 23169.96, "close": 23176.41, "volume": 20.949765, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 23182.35, "high": 23215.86, "low": 23148.08, "close": 23175.65, "volume": 19.125979, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 23170.94, "high": 23171.18, "low": 22914.29, "close": 22951.63, "volume": 78.381567, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 22954.5, "high": 23050.0, "low": 22847.27, "close": 22887.48, "volume": 55.750987, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 22892.14, "high": 22934.39, "low": 22855.21, "close": 22909.26, "volume": 51.523074, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 22911.34, "high": 23002.48, "low": 22910.41, "close": 22998.24, "volume": 19.917717, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 22990.38, "high": 23045.28, "low": 22970.19, "close": 22990.54, "volume": 28.468174, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 22992.88, "high": 23021.9, "low": 22936.51, "close": 22954.5, "volume": 33.418848, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 22950.57, "high": 22999.4, "low": 22950.57, "close": 22971.3, "volume": 20.260772, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 22969.39, "high": 23021.48, "low": 22969.39, "close": 23002.84, "volume": 21.073615, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 23005.76, "high": 23027.06, "low": 22991.94, "close": 23014.81, "volume": 11.047709, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 23014.81, "high": 23022.29, "low": 22907.64, "close": 22924.09, "volume": 29.064562, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 22924.9, "high": 22981.3, "low": 22893.55, "close": 22974.6, "volume": 32.096922, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 22979.54, "high": 23008.11, "low": 22961.2, "close": 23000.7, "volume": 3.999241, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 22999.48, "high": 23049.68, "low": 22961.49, "close": 23034.56, "volume": 12.888018, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 23039.54, "high": 23146.33, "low": 23039.54, "close": 23115.82, "volume": 32.57643, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 23122.04, "high": 23175.65, "low": 23121.36, "close": 23146.7, "volume": 16.605668, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 23154.61, "high": 23174.43, "low": 23055.02, "close": 23111.31, "volume": 11.534998, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 23119.59, "high": 23121.05, "low": 23016.43, "close": 23027.32, "volume": 16.948516, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 23023.14, "high": 23136.63, "low": 22997.06, "close": 23095.81, "volume": 9.88378, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 23098.83, "high": 23285.48, "low": 23092.99, "close": 23233.29, "volume": 47.81287, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 23241.5, "high": 23278.09, "low": 23189.05, "close": 23215.86, "volume": 23.275403, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 23215.86, "high": 23221.63, "low": 23148.84, "close": 23160.0, "volume": 15.263204, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 23162.25, "high": 23269.47, "low": 23153.16, "close": 23265.63, "volume": 15.162452, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 23265.63, "high": 23388.88, "low": 23265.63, "close": 23321.27, "volume": 34.757902, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 23317.55, "high": 23322.5, "low": 23219.45, "close": 23241.64, "volume": 16.853621, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 23242.66, "high": 23249.37, "low": 23061.72, "close": 23174.87, "volume": 59.568693, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 23178.64, "high": 23344.36, "low": 23155.54, "close": 23263.37, "volume": 63.556398, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 23269.33, "high": 23269.47, "low": 23172.96, "close": 23219.04, "volume": 50.877179, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 23220.08, "high": 23326.2, "low": 23205.45, "close": 23307.58, "volume": 69.059373, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 23302.46, "high": 23339.78, "low": 23257.76, "close": 23298.6, "volume": 44.213797, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 23305.58, "high": 23356.59, "low": 23276.6, "close": 23341.53, "volume": 47.211625, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 23343.19, "high": 23465.69, "low": 23335.08, "close": 23430.7, "volume": 46.389173, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 23434.1, "high": 23790.97, "low": 23434.1, "close": 23732.24, "volume": 126.85603, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 23733.88, "high": 23848.7, "low": 23683.42, "close": 23812.32, "volume": 73.081815, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 23812.32, "high": 24181.38, "low": 23772.7, "close": 24129.58, "volume": 133.708363, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 24143.96, "high": 24187.28, "low": 24055.55, "close": 24095.73, "volume": 76.841787, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 24093.7, "high": 24120.73, "low": 24003.19, "close": 24060.0, "volume": 72.226743, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 24052.45, "high": 24176.39, "low": 24017.75, "close": 24161.31, "volume": 78.538012, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 24163.2, "high": 24245.69, "low": 24071.83, "close": 24124.16, "volume": 91.844239, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 24118.88, "high": 24210.39, "low": 24013.65, "close": 24159.0, "volume": 77.189385, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 24165.28, "high": 24222.06, "low": 24081.51, "close": 24145.99, "volume": 51.786744, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 24151.47, "high": 24208.54, "low": 23894.2, "close": 23989.25, "volume": 86.322324, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 23989.23, "high": 24007.32, "low": 23845.42, "close": 23940.55, "volume": 70.183593, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 23938.33, "high": 23994.67, "low": 23908.26, "close": 23967.82, "volume": 50.773655, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 23949.92, "high": 23979.0, "low": 23882.28, "close": 23921.04, "volume": 56.451162, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 23919.22, "high": 23954.83, "low": 23796.63, "close": 23925.93, "volume": 64.798524, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 23920.05, "high": 24105.36, "low": 23902.9, "close": 24081.01, "volume": 44.552934, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 24067.66, "high": 24067.66, "low": 23767.51, "close": 23849.35, "volume": 40.364788, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 23844.89, "high": 23851.14, "low": 23672.0, "close": 23808.84, "volume": 64.530239, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 23813.25, "high": 23925.26, "low": 23758.95, "close": 23810.28, "volume": 26.168639, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 23804.79, "high": 23856.3, "low": 23733.33, "close": 23785.0, "volume": 14.850972, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 23790.55, "high": 23839.23, "low": 23714.05, "close": 23730.78, "volume": 153.020247, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 23717.75, "high": 23817.34, "low": 23627.58, "close": 23809.29, "volume": 61.794301, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 23806.79, "high": 23848.7, "low": 23787.07, "close": 23830.94, "volume": 34.337626, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 23827.73, "high": 23897.14, "low": 23800.91, "close": 23881.4, "volume": 53.401935, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 23895.47, "high": 23921.09, "low": 23856.7, "close": 23869.96, "volume": 38.171418, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 23875.37, "high": 23878.49, "low": 23757.26, "close": 23848.91, "volume": 49.309754, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 23845.04, "high": 23908.24, "low": 23815.67, "close": 23870.42, "volume": 55.200374, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 23885.46, "high": 23889.15, "low": 23767.98, "close": 23778.26, "volume": 73.346658, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 23771.88, "high": 23824.09, "low": 23465.06, "close": 23475.93, "volume": 120.228794, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 23469.64, "high": 23527.78, "low": 23344.28, "close": 23349.89, "volume": 123.244293, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 23354.21, "high": 23411.74, "low": 23190.7, "close": 23262.77, "volume": 172.065683, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 23268.3, "high": 23307.88, "low": 23205.37, "close": 23245.17, "volume": 105.6875, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 23240.98, "high": 23322.16, "low": 23027.2, "close": 23068.42, "volume": 119.822258, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 23062.27, "high": 23120.81, "low": 22868.3, "close": 23097.39, "volume": 103.462276, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 23097.96, "high": 23155.54, "low": 23038.64, "close": 23075.12, "volume": 59.081558, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 23077.82, "high": 23118.95, "low": 22991.5, "close": 23067.58, "volume": 73.6536, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 23074.66, "high": 23128.74, "low": 22979.83, "close": 23049.09, "volume": 81.098491, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 23059.44, "high": 23071.83, "low": 22994.7, "close": 23053.58, "volume": 51.919617, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 23054.81, "high": 23097.49, "low": 23011.61, "close": 23058.62, "volume": 41.235829, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 23055.57, "high": 23181.18, "low": 23052.91, "close": 23142.14, "volume": 42.929591, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 23142.26, "high": 23218.4, "low": 23123.73, "close": 23190.82, "volume": 30.357194, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 23192.89, "high": 23263.24, "low": 23135.44, "close": 23167.87, "volume": 33.325638, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 23170.55, "high": 23236.41, "low": 23134.68, "close": 23150.08, "volume": 50.162002, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 23144.72, "high": 23148.69, "low": 22655.03, "close": 22782.75, "volume": 146.89725, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 22770.88, "high": 22947.81, "low": 22765.37, "close": 22889.61, "volume": 40.481992, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 22891.59, "high": 22920.51, "low": 22775.89, "close": 22906.13, "volume": 57.990101, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 22908.09, "high": 22935.35, "low": 22853.67, "close": 22862.22, "volume": 44.435718, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 22863.75, "high": 23008.33, "low": 22854.16, "close": 22941.1, "volume": 34.662903, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 22945.55, "high": 22963.52, "low": 22879.48, "close": 22909.36, "volume": 27.003288, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 22891.03, "high": 22948.84, "low": 22832.42, "close": 22934.11, "volume": 18.602989, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 22932.0, "high": 23007.38, "low": 22932.0, "close": 22966.91, "volume": 37.810756, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 22971.02, "high": 23136.4, "low": 22969.11, "close": 23106.07, "volume": 51.584469, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 23107.28, "high": 23125.54, "low": 23027.73, "close": 23091.51, "volume": 30.903095, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 23088.58, "high": 23091.23, "low": 22997.71, "close": 23062.29, "volume": 41.137847, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 23069.44, "high": 23201.0, "low": 23048.8, "close": 23122.03, "volume": 41.738788, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 23128.75, "high": 24050.0, "low": 23017.84, "close": 23969.59, "volume": 190.820083, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 23987.06, "high": 24173.19, "low": 23867.04, "close": 24011.17, "volume": 124.45659, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 24032.95, "high": 24079.1, "low": 23837.54, "close": 24000.92, "volume": 69.646585, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 24009.03, "high": 24077.46, "low": 23924.78, "close": 23999.42, "volume": 51.963128, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 24001.21, "high": 24085.41, "low": 23926.11, "close": 23965.06, "volume": 27.582384, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 23966.2, "high": 23970.78, "low": 23833.16, "close": 23909.91, "volume": 60.575755, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 23913.25, "high": 23926.39, "low": 23487.26, "close": 23604.35, "volume": 72.155304, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 23590.43, "high": 23699.85, "low": 23519.84, "close": 23631.6, "volume": 71.674261, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 23640.84, "high": 23927.61, "low": 23623.61, "close": 23882.99, "volume": 61.63953, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 23901.9, "high": 24222.97, "low": 23772.05, "close": 23954.03, "volume": 80.737889, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 23966.04, "high": 24015.03, "low": 23809.16, "close": 23842.11, "volume": 101.610715, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 23836.74, "high": 23963.41, "low": 23826.23, "close": 23951.04, "volume": 81.570182, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 23956.24, "high": 24085.41, "low": 23915.14, "close": 24051.14, "volume": 127.43347, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 24050.13, "high": 24487.85, "low": 24039.26, "close": 24432.9, "volume": 154.100363, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 24431.65, "high": 24453.52, "low": 24197.61, "close": 24264.1, "volume": 103.398885, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 24264.54, "high": 24375.78, "low": 24211.93, "close": 24326.38, "volume": 112.368046, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 24326.44, "high": 24532.12, "low": 24284.1, "close": 24515.45, "volume": 61.374133, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 24512.7, "high": 24656.93, "low": 24474.7, "close": 24562.25, "volume": 98.617485, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 24560.71, "high": 24616.67, "low": 24486.79, "close": 24539.11, "volume": 87.588029, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 24539.59, "high": 24740.81, "low": 24361.55, "close": 24418.18, "volume": 116.493115, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 24430.76, "high": 24552.72, "low": 24354.01, "close": 24532.71, "volume": 79.017901, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 24530.31, "high": 24536.79, "low": 24444.76, "close": 24448.15, "volume": 68.232567, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 24444.0, "high": 24516.98, "low": 24389.43, "close": 24480.67, "volume": 69.167, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 24478.3, "high": 24672.0, "low": 24473.79, "close": 24554.72, "volume": 53.344344, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 24561.33, "high": 24917.48, "low": 24544.36, "close": 24862.35, "volume": 148.709125, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 24857.0, "high": 24877.48, "low": 24530.17, "close": 24721.57, "volume": 98.996749, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 24731.63, "high": 24867.72, "low": 24425.0, "close": 24563.51, "volume": 83.36346, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 24567.27, "high": 24577.11, "low": 24288.62, "close": 24347.42, "volume": 74.273218, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 24345.83, "high": 24410.21, "low": 24253.62, "close": 24335.15, "volume": 70.706909, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 24341.29, "high": 24407.59, "low": 24286.26, "close": 24339.19, "volume": 54.836926, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 24339.42, "high": 24342.65, "low": 24061.28, "close": 24153.3, "volume": 87.645293, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 24146.9, "high": 24225.18, "low": 24088.21, "close": 24225.18, "volume": 55.106666, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 24230.28, "high": 24238.37, "low": 24035.17, "close": 24218.6, "volume": 56.481236, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 24207.87, "high": 24324.0, "low": 24047.86, "close": 24178.3, "volume": 27.115741, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 24185.46, "high": 24208.1, "low": 23897.55, "close": 23897.55, "volume": 37.916579, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 23901.59, "high": 23963.66, "low": 23851.16, "close": 23932.84, "volume": 55.204285, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 23941.94, "high": 24005.59, "low": 23763.45, "close": 23971.57, "volume": 66.391919, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 23965.13, "high": 24000.86, "low": 23858.43, "close": 23906.11, "volume": 55.380575, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 23907.02, "high": 24098.31, "low": 23799.19, "close": 24001.88, "volume": 87.796124, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 24006.99, "high": 24063.56, "low": 23942.23, "close": 24013.87, "volume": 86.317903, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 24005.43, "high": 24049.29, "low": 23917.99, "close": 23934.61, "volume": 57.999489, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 23933.1, "high": 24049.68, "low": 23927.88, "close": 23949.55, "volume": 41.608021, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 23949.03, "high": 23989.22, "low": 23885.48, "close": 23954.7, "volume": 42.196566, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 23954.48, "high": 23985.34, "low": 23907.39, "close": 23960.27, "volume": 62.860715, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 23960.9, "high": 23996.59, "low": 23916.09, "close": 23917.26, "volume": 63.196073, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 23921.78, "high": 24130.95, "low": 23905.88, "close": 23981.2, "volume": 78.483571, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 23990.78, "high": 24003.77, "low": 23717.86, "close": 23753.22, "volume": 87.629645, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 23746.67, "high": 23808.84, "low": 23586.35, "close": 23670.31, "volume": 88.627182, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 23674.88, "high": 23804.45, "low": 23654.67, "close": 23786.62, "volume": 70.725055, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 23786.93, "high": 23897.74, "low": 23735.82, "close": 23831.41, "volume": 75.252526, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 23813.46, "high": 23873.78, "low": 23707.34, "close": 23818.16, "volume": 276.556008, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 23819.02, "high": 24007.58, "low": 23803.76, "close": 23980.29, "volume": 122.730992, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 23984.94, "high": 24079.1, "low": 23957.82, "close": 23992.24, "volume": 124.633899, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 23993.8, "high": 24052.1, "low": 23981.16, "close": 24005.76, "volume": 90.787739, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 24012.39, "high": 24256.92, "low": 23983.01, "close": 24136.62, "volume": 133.971391, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 24122.46, "high": 24251.04, "low": 24122.46, "close": 24179.39, "volume": 128.217317, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 24175.03, "high": 24274.52, "low": 24051.41, "close": 24233.86, "volume": 129.19836, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 24220.6, "high": 24237.3, "low": 24097.54, "close": 24115.1, "volume": 30.51345, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 24123.65, "high": 24245.49, "low": 24073.15, "close": 24234.45, "volume": 46.587267, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 24231.99, "high": 24449.95, "low": 24203.83, "close": 24402.87, "volume": 121.874694, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 24400.03, "high": 24492.69, "low": 24334.56, "close": 24481.56, "volume": 49.074382, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 24482.3, "high": 24599.68, "low": 24437.86, "close": 24555.29, "volume": 78.720984, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 24558.48, "high": 24687.52, "low": 24513.71, "close": 24675.96, "volume": 66.169577, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 24671.24, "high": 24807.79, "low": 24596.13, "close": 24794.95, "volume": 166.146482, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 24797.38, "high": 24833.63, "low": 24694.52, "close": 24728.51, "volume": 67.898353, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 24739.19, "high": 24745.3, "low": 24656.47, "close": 24709.8, "volume": 47.078466, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 24716.11, "high": 24889.0, "low": 24616.71, "close": 24649.32, "volume": 82.443613, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 24649.0, "high": 24708.55, "low": 24554.73, "close": 24568.57, "volume": 44.269517, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 24580.0, "high": 24653.93, "low": 24367.97, "close": 24403.69, "volume": 86.759352, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 24397.79, "high": 24645.19, "low": 24356.21, "close": 24581.64, "volume": 68.521884, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 24588.31, "high": 24601.51, "low": 24418.4, "close": 24496.35, "volume": 85.213574, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 24505.47, "high": 24505.5, "low": 24297.29, "close": 24440.43, "volume": 51.99337, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 24435.22, "high": 24473.21, "low": 24309.8, "close": 24443.24, "volume": 63.348393, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 24441.6, "high": 24524.89, "low": 24418.37, "close": 24459.78, "volume": 36.874126, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 24448.43, "high": 24539.87, "low": 24430.79, "close": 24461.53, "volume": 48.751347, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 24476.59, "high": 24597.65, "low": 24445.76, "close": 24521.36, "volume": 63.54389, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 24521.36, "high": 24561.64, "low": 24455.44, "close": 24477.0, "volume": 53.27891, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 24488.87, "high": 24575.92, "low": 24461.4, "close": 24575.92, "volume": 46.225519, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 24571.12, "high": 24594.11, "low": 24395.77, "close": 24447.25, "volume": 64.221648, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 24454.92, "high": 24496.05, "low": 24341.33, "close": 24404.71, "volume": 72.697303, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 24404.95, "high": 24505.65, "low": 24319.27, "close": 24484.61, "volume": 74.772717, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 24484.0, "high": 24540.87, "low": 24458.26, "close": 24497.54, "volume": 44.749671, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 24495.75, "high": 24526.26, "low": 24385.86, "close": 24393.15, "volume": 18.522858, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 24381.76, "high": 24497.68, "low": 24362.6, "close": 24436.08, "volume": 28.721608, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 24447.26, "high": 24511.48, "low": 24344.3, "close": 24511.48, "volume": 29.35654, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 24511.7, "high": 24633.15, "low": 24411.76, "close": 24586.47, "volume": 50.098202, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 24584.99, "high": 24615.66, "low": 24502.87, "close": 24596.18, "volume": 30.221163, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 24590.07, "high": 24623.06, "low": 24543.54, "close": 24569.95, "volume": 18.809144, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 24571.82, "high": 24645.07, "low": 24498.7, "close": 24569.81, "volume": 14.739048, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 24564.7, "high": 24615.87, "low": 24525.07, "close": 24581.55, "volume": 23.350305, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 24594.02, "high": 24677.08, "low": 24591.42, "close": 24677.08, "volume": 22.833749, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 24677.08, "high": 25023.89, "low": 24669.33, "close": 24873.83, "volume": 156.880278, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 24865.99, "high": 24874.52, "low": 24600.97, "close": 24656.04, "volume": 100.750366, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 24651.87, "high": 24777.91, "low": 24629.17, "close": 24751.66, "volume": 33.998572, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 24748.68, "high": 24750.88, "low": 24605.4, "close": 24622.78, "volume": 41.258379, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 24624.55, "high": 24674.24, "low": 24529.11, "close": 24567.72, "volume": 29.754536, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 24561.82, "high": 24593.33, "low": 24469.62, "close": 24529.55, "volume": 38.606874, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 24526.28, "high": 24531.5, "low": 24405.93, "close": 24474.14, "volume": 45.123881, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 24474.14, "high": 24539.91, "low": 24466.27, "close": 24512.1, "volume": 34.539698, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 24514.65, "high": 24534.08, "low": 24469.82, "close": 24523.53, "volume": 45.207961, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 24523.53, "high": 24558.53, "low": 24310.88, "close": 24315.08, "volume": 108.286603, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 24310.88, "high": 24321.87, "low": 24182.58, "close": 24232.68, "volume": 159.641782, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 24224.96, "high": 24299.18, "low": 24147.32, "close": 24283.74, "volume": 81.813162, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 24282.66, "high": 24329.65, "low": 24245.99, "close": 24285.71, "volume": 44.407204, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 24280.12, "high": 24345.78, "low": 24254.26, "close": 24311.47, "volume": 55.150948, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 24308.83, "high": 24432.27, "low": 24276.74, "close": 24340.33, "volume": 37.074146, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 24338.93, "high": 24363.4, "low": 24176.86, "close": 24250.88, "volume": 97.142237, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 24255.82, "high": 24350.99, "low": 24238.84, "close": 24302.12, "volume": 49.423311, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 24304.85, "high": 24410.14, "low": 24167.17, "close": 24390.95, "volume": 60.18018, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 24402.45, "high": 24654.77, "low": 24331.81, "close": 24648.35, "volume": 115.767344, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 24652.66, "high": 24925.63, "low": 24646.48, "close": 24917.65, "volume": 90.336304, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 24927.58, "high": 25203.74, "low": 24793.84, "close": 24865.67, "volume": 142.145259, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 24864.53, "high": 24884.65, "low": 24695.96, "close": 24854.07, "volume": 88.065205, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 24854.82, "high": 24980.58, "low": 24752.75, "close": 24813.25, "volume": 101.163415, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 24808.31, "high": 24809.52, "low": 24088.63, "close": 24125.4, "volume": 181.909637, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 24129.79, "high": 24215.39, "low": 23951.92, "close": 24025.76, "volume": 117.610602, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 24022.73, "high": 24079.76, "low": 23878.28, "close": 24041.21, "volume": 137.299706, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 24033.52, "high": 24199.04, "low": 23993.28, "close": 24172.03, "volume": 107.771894, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 24177.25, "high": 24297.32, "low": 24132.61, "close": 24265.87, "volume": 93.677844, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 24265.87, "high": 24309.24, "low": 24000.0, "close": 24052.27, "volume": 129.367804, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 24050.94, "high": 24187.78, "low": 23909.88, "close": 23951.7, "volume": 97.625708, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 23952.82, "high": 24195.51, "low": 23935.1, "close": 24163.02, "volume": 153.066727, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 24161.12, "high": 24192.89, "low": 24082.12, "close": 24116.74, "volume": 155.513618, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 24116.91, "high": 24258.8, "low": 24047.86, "close": 24233.55, "volume": 119.141491, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 24230.42, "high": 24281.01, "low": 24158.09, "close": 24252.67, "volume": 72.487063, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 24257.77, "high": 24267.5, "low": 24087.76, "close": 24113.08, "volume": 92.827936, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 24117.56, "high": 24141.16, "low": 24035.58, "close": 24100.99, "volume": 54.909038, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 24098.3, "high": 24157.09, "low": 23962.89, "close": 23981.19, "volume": 110.192214, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 23982.21, "high": 24106.0, "low": 23974.51, "close": 24076.32, "volume": 97.237077, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 24066.94, "high": 24144.11, "low": 23994.59, "close": 24024.13, "volume": 40.919568, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 24041.77, "high": 24138.88, "low": 23971.91, "close": 24008.48, "volume": 71.340584, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 24009.51, "high": 24190.68, "low": 23774.26, "close": 24091.64, "volume": 188.801095, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 24086.4, "high": 24160.4, "low": 23969.41, "close": 24122.96, "volume": 112.157186, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 24129.31, "high": 24246.26, "low": 24100.79, "close": 24104.01, "volume": 53.334523, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 24112.83, "high": 24196.81, "low": 24020.26, "close": 24051.01, "volume": 27.752739, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 24041.59, "high": 24173.24, "low": 23855.88, "close": 24090.13, "volume": 100.541364, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 24085.51, "high": 24142.44, "low": 23939.22, "close": 23957.37, "volume": 45.50432, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 23952.05, "high": 24000.61, "low": 23800.0, "close": 23948.06, "volume": 54.474283, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 23943.78, "high": 24038.34, "low": 23919.59, "close": 24001.96, "volume": 32.135073, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 23996.26, "high": 24067.82, "low": 23935.53, "close": 24067.82, "volume": 39.743356, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 24068.84, "high": 24079.76, "low": 23974.67, "close": 23993.42, "volume": 71.718177, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 23986.85, "high": 24121.14, "low": 23983.52, "close": 24080.14, "volume": 71.629214, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 24082.75, "high": 24101.01, "low": 23998.28, "close": 24012.43, "volume": 37.674812, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 24008.21, "high": 24145.63, "low": 23998.28, "close": 24037.33, "volume": 94.540135, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 24036.29, "high": 24086.67, "low": 23897.55, "close": 23945.92, "volume": 103.058343, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 23932.82, "high": 24016.6, "low": 23864.36, "close": 23898.3, "volume": 104.938978, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 23896.35, "high": 23915.53, "low": 23668.3, "close": 23718.12, "volume": 212.75122, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 23717.51, "high": 23927.89, "low": 23677.41, "close": 23900.47, "volume": 132.99867, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 23899.34, "high": 23924.11, "low": 23694.23, "close": 23813.25, "volume": 107.7735, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 23813.25, "high": 23894.16, "low": 23781.83, "close": 23863.96, "volume": 105.830058, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 23868.85, "high": 24048.55, "low": 23712.07, "close": 23834.74, "volume": 187.804844, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 23831.89, "high": 23967.74, "low": 23797.21, "close": 23934.36, "volume": 83.086614, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 23934.36, "high": 23994.94, "low": 23895.4, "close": 23979.81, "volume": 96.795236, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 23978.15, "high": 23992.19, "low": 23888.0, "close": 23950.33, "volume": 43.10925, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 23951.88, "high": 23952.26, "low": 23811.07, "close": 23844.67, "volume": 140.703744, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 23843.7, "high": 23900.6, "low": 23821.06, "close": 23855.92, "volume": 129.470825, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 23852.36, "high": 24036.42, "low": 23830.28, "close": 24008.61, "volume": 187.101361, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 24014.76, "high": 24066.84, "low": 23935.48, "close": 23947.55, "volume": 122.572794, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 23945.32, "high": 24060.0, "low": 23901.28, "close": 23991.62, "volume": 70.166538, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 23987.37, "high": 24079.76, "low": 23987.37, "close": 24006.31, "volume": 84.119184, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 24006.26, "high": 24085.96, "low": 24004.31, "close": 24078.92, "volume": 42.164558, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 24069.98, "high": 24167.99, "low": 24063.43, "close": 24165.71, "volume": 67.987629, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 24163.09, "high": 24440.72, "low": 24161.66, "close": 24406.07, "volume": 155.761221, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 24416.04, "high": 24426.41, "low": 23763.45, "close": 23786.88, "volume": 214.466713, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 23791.39, "high": 23871.53, "low": 23737.94, "close": 23811.53, "volume": 89.48993, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 23813.92, "high": 23911.17, "low": 23796.02, "close": 23835.24, "volume": 80.835939, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 23835.7, "high": 23835.7, "low": 23702.79, "close": 23793.64, "volume": 156.085811, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 23800.03, "high": 23824.15, "low": 23692.93, "close": 23742.86, "volume": 76.959519, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 23742.32, "high": 23760.64, "low": 23546.75, "close": 23689.78, "volume": 130.871995, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 23668.58, "high": 23682.02, "low": 23332.92, "close": 23428.19, "volume": 209.990295, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 23424.26, "high": 23472.39, "low": 23327.22, "close": 23356.68, "volume": 76.90183, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 23353.66, "high": 23463.31, "low": 23342.75, "close": 23392.1, "volume": 42.44867, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 23396.17, "high": 23462.17, "low": 23332.91, "close": 23423.13, "volume": 49.327873, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 23421.36, "high": 23483.87, "low": 23363.42, "close": 23467.66, "volume": 55.869929, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 23460.67, "high": 23631.34, "low": 23355.91, "close": 23447.34, "volume": 122.341561, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 23455.26, "high": 23490.02, "low": 23241.2, "close": 23277.47, "volume": 71.612227, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 23281.65, "high": 23410.67, "low": 23184.59, "close": 23400.74, "volume": 76.141672, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 23404.05, "high": 23405.22, "low": 23241.41, "close": 23328.8, "volume": 31.93764, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 23340.7, "high": 23384.0, "low": 23256.75, "close": 23345.17, "volume": 28.115488, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 23345.17, "high": 23378.38, "low": 23291.17, "close": 23348.83, "volume": 33.985573, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 23349.03, "high": 23471.1, "low": 23290.32, "close": 23446.78, "volume": 67.224151, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 23456.83, "high": 23492.75, "low": 23409.23, "close": 23480.47, "volume": 23.088495, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 23476.53, "high": 23511.99, "low": 23418.0, "close": 23465.0, "volume": 36.341651, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 23465.96, "high": 23488.6, "low": 23414.43, "close": 23435.62, "volume": 22.452905, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 23434.59, "high": 23449.21, "low": 23339.94, "close": 23382.06, "volume": 18.621966, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 23381.75, "high": 23464.89, "low": 23376.86, "close": 23396.83, "volume": 19.277066, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 23393.69, "high": 23462.27, "low": 23346.9, "close": 23356.45, "volume": 38.217881, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 23364.54, "high": 23440.24, "low": 23329.32, "close": 23405.49, "volume": 26.334259, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 23415.57, "high": 23467.62, "low": 23347.49, "close": 23459.38, "volume": 35.101673, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 23466.04, "high": 23540.32, "low": 23435.5, "close": 23528.66, "volume": 39.039824, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 23529.87, "high": 23574.86, "low": 23470.61, "close": 23482.66, "volume": 30.639412, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 23476.11, "high": 23536.18, "low": 23460.64, "close": 23524.65, "volume": 20.546266, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 23535.7, "high": 23594.25, "low": 23473.11, "close": 23569.28, "volume": 54.484719, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 23566.99, "high": 23584.33, "low": 23437.44, "close": 23437.44, "volume": 86.179235, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 23444.68, "high": 23510.0, "low": 23360.3, "close": 23428.49, "volume": 45.137493, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 23427.46, "high": 23484.41, "low": 23375.39, "close": 23459.98, "volume": 28.645917, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 23455.38, "high": 23471.23, "low": 23254.24, "close": 23331.3, "volume": 51.759169, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 23330.86, "high": 23428.13, "low": 23260.14, "close": 23266.98, "volume": 61.850575, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 23262.8, "high": 23355.0, "low": 23240.41, "close": 23318.03, "volume": 41.295641, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 23322.95, "high": 23432.54, "low": 23306.02, "close": 23352.28, "volume": 44.428043, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 23343.34, "high": 23443.7, "low": 23322.07, "close": 23415.58, "volume": 33.380933, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 23413.04, "high": 23423.05, "low": 23356.1, "close": 23364.49, "volume": 9.362992, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 23359.6, "high": 23399.51, "low": 23329.3, "close": 23344.51, "volume": 34.819403, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 23341.49, "high": 23383.26, "low": 23121.09, "close": 23195.31, "volume": 83.285658, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 23188.04, "high": 23205.55, "low": 22882.76, "close": 22931.04, "volume": 142.144171, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 22933.94, "high": 22958.51, "low": 22717.08, "close": 22766.85, "volume": 120.601323, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 22765.03, "high": 22826.69, "low": 22713.09, "close": 22815.24, "volume": 50.265513, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 22821.76, "high": 22824.38, "low": 22740.92, "close": 22772.0, "volume": 44.339754, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 22765.54, "high": 22829.5, "low": 22749.17, "close": 22786.61, "volume": 34.697773, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 22784.05, "high": 22829.93, "low": 22771.57, "close": 22808.77, "volume": 20.011425, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 22813.51, "high": 22819.82, "low": 21440.68, "close": 21914.92, "volume": 343.848007, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 21902.08, "high": 22139.14, "low": 21856.51, "close": 21909.27, "volume": 174.85101, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 21898.88, "high": 21903.22, "low": 21682.95, "close": 21780.01, "volume": 171.898001, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 21777.74, "high": 21822.86, "low": 21665.97, "close": 21743.33, "volume": 131.405002, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 21742.6, "high": 21776.39, "low": 21580.64, "close": 21616.94, "volume": 130.837456, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 21616.59, "high": 21639.01, "low": 21272.55, "close": 21472.09, "volume": 379.493861, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 21465.82, "high": 21598.74, "low": 21259.21, "close": 21537.17, "volume": 330.680484, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 21529.23, "high": 21565.01, "low": 21389.44, "close": 21396.38, "volume": 134.883644, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 21394.94, "high": 21493.23, "low": 21324.0, "close": 21335.37, "volume": 149.038535, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 21335.37, "high": 21475.08, "low": 21283.0, "close": 21445.03, "volume": 118.411349, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 21444.48, "high": 21657.86, "low": 21415.71, "close": 21525.59, "volume": 159.699354, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 21532.12, "high": 21580.64, "low": 21391.0, "close": 21467.22, "volume": 104.145342, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 21459.86, "high": 21464.77, "low": 21317.95, "close": 21375.51, "volume": 92.948701, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 21379.57, "high": 21458.63, "low": 21149.14, "close": 21329.89, "volume": 236.770885, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 21323.78, "high": 21381.5, "low": 21162.21, "close": 21273.63, "volume": 188.825604, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 21279.84, "high": 21304.59, "low": 20897.21, "close": 21084.63, "volume": 137.95066, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 21076.98, "high": 21322.58, "low": 20921.72, "close": 20977.29, "volume": 394.361407, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 20972.06, "high": 21051.32, "low": 20775.0, "close": 20832.56, "volume": 286.419638, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 20829.28, "high": 21200.0, "low": 20796.7, "close": 20992.49, "volume": 221.071236, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 20990.35, "high": 21097.12, "low": 20981.4, "close": 21000.05, "volume": 81.251034, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 21001.09, "high": 21178.88, "low": 20991.92, "close": 21139.76, "volume": 75.869144, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 21137.22, "high": 21173.6, "low": 21095.21, "close": 21144.17, "volume": 61.666858, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 21136.39, "high": 21274.72, "low": 21078.7, "close": 21237.2, "volume": 87.36176, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 21243.34, "high": 21252.01, "low": 21085.33, "close": 21123.79, "volume": 132.662109, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 21139.19, "high": 21323.37, "low": 21121.58, "close": 21312.72, "volume": 87.155173, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 21312.89, "high": 21361.92, "low": 21266.09, "close": 21304.95, "volume": 83.741659, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 21303.8, "high": 21307.93, "low": 21174.98, "close": 21194.95, "volume": 51.995877, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 21194.86, "high": 21229.18, "low": 21135.23, "close": 21206.79, "volume": 57.406409, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 21204.45, "high": 21254.09, "low": 21122.46, "close": 21233.88, "volume": 78.451393, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 21228.98, "high": 21271.84, "low": 21194.96, "close": 21240.17, "volume": 49.375985, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 21229.88, "high": 21317.28, "low": 21202.98, "close": 21245.78, "volume": 74.618314, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 21252.57, "high": 21337.52, "low": 21229.73, "close": 21319.78, "volume": 51.802112, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 21320.84, "high": 21342.19, "low": 21228.24, "close": 21254.83, "volume": 21.291656, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 21260.57, "high": 21314.65, "low": 21202.07, "close": 21302.42, "volume": 25.867079, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 21302.66, "high": 21354.61, "low": 21233.04, "close": 21237.94, "volume": 49.020234, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 21236.82, "high": 21318.51, "low": 21169.88, "close": 21262.5, "volume": 45.571623, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 21258.06, "high": 21322.58, "low": 21077.81, "close": 21104.16, "volume": 53.403849, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 21109.58, "high": 21135.41, "low": 20943.8, "close": 20981.34, "volume": 116.328156, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 20981.34, "high": 21154.04, "low": 20805.63, "close": 20816.91, "volume": 105.385367, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 20807.09, "high": 21130.35, "low": 20769.64, "close": 21123.32, "volume": 113.619044, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 21108.32, "high": 21243.39, "low": 21061.32, "close": 21138.62, "volume": 50.905691, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 21134.81, "high": 21222.74, "low": 21086.44, "close": 21138.83, "volume": 53.175897, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 21136.48, "high": 21288.11, "low": 21122.57, "close": 21165.07, "volume": 46.92049, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 21167.59, "high": 21275.73, "low": 21167.59, "close": 21255.61, "volume": 26.63329, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 21261.3, "high": 21326.61, "low": 21215.51, "close": 21263.9, "volume": 30.034898, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 21259.88, "high": 21262.09, "low": 21157.23, "close": 21198.49, "volume": 25.891024, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 21204.81, "high": 21277.37, "low": 21180.88, "close": 21199.33, "volume": 19.169266, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 21202.88, "high": 21239.28, "low": 21165.0, "close": 21229.72, "volume": 25.034311, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 21235.71, "high": 21235.71, "low": 21071.0, "close": 21120.11, "volume": 31.430881, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 21120.66, "high": 21250.65, "low": 21069.15, "close": 21250.07, "volume": 24.669408, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 21248.07, "high": 21487.97, "low": 21229.25, "close": 21358.26, "volume": 65.404711, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 21359.9, "high": 21495.34, "low": 21329.26, "close": 21432.59, "volume": 29.614301, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 21438.29, "high": 21466.28, "low": 21363.53, "close": 21378.04, "volume": 29.10689, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 21372.2, "high": 21557.36, "low": 21368.44, "close": 21532.8, "volume": 29.148154, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 21543.34, "high": 21577.83, "low": 21465.83, "close": 21465.83, "volume": 21.000789, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 21478.53, "high": 21490.97, "low": 21388.15, "close": 21398.86, "volume": 26.566189, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 21403.99, "high": 21424.46, "low": 21324.14, "close": 21415.59, "volume": 25.274517, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 21416.66, "high": 21440.43, "low": 21373.12, "close": 21419.24, "volume": 8.435014, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 21420.44, "high": 21498.0, "low": 21331.75, "close": 21408.9, "volume": 20.316384, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 21413.69, "high": 21494.83, "low": 21407.16, "close": 21465.6, "volume": 19.715527, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 21464.41, "high": 21500.0, "low": 21387.09, "close": 21474.39, "volume": 22.462294, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 21488.22, "high": 21555.0, "low": 21446.42, "close": 21505.0, "volume": 19.610533, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 21519.31, "high": 21790.22, "low": 21469.61, "close": 21476.1, "volume": 46.216187, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 21477.54, "high": 21693.13, "low": 21470.77, "close": 21536.03, "volume": 41.396762, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 21520.43, "high": 21663.93, "low": 21281.14, "close": 21558.4, "volume": 106.025015, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 21566.29, "high": 21641.35, "low": 21508.01, "close": 21509.5, "volume": 31.795727, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 21519.5, "high": 21525.82, "low": 21400.0, "close": 21449.08, "volume": 44.338163, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 21457.02, "high": 21476.26, "low": 21371.26, "close": 21444.27, "volume": 110.200965, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 21445.19, "high": 21483.87, "low": 21380.09, "close": 21473.72, "volume": 86.603133, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 21467.98, "high": 21510.28, "low": 21408.93, "close": 21416.13, "volume": 90.144236, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 21412.49, "high": 21486.1, "low": 21349.96, "close": 21469.74, "volume": 77.943042, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 21468.7, "high": 21491.42, "low": 21400.04, "close": 21427.59, "volume": 44.715626, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 21426.09, "high": 21442.24, "low": 21293.31, "close": 21346.77, "volume": 41.139001, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 21346.05, "high": 21373.9, "low": 21064.51, "close": 21103.94, "volume": 74.78976, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 21099.34, "high": 21193.59, "low": 20900.0, "close": 21192.02, "volume": 229.67078, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 21187.93, "high": 21258.0, "low": 21092.97, "close": 21175.83, "volume": 53.528756, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 21171.61, "high": 21335.88, "low": 21110.95, "close": 21280.62, "volume": 73.797941, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 21282.4, "high": 21322.58, "low": 21193.54, "close": 21246.55, "volume": 37.916123, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 21250.05, "high": 21337.52, "low": 21153.23, "close": 21206.69, "volume": 74.148371, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 21210.21, "high": 21375.2, "low": 21090.99, "close": 21307.27, "volume": 96.432457, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 21305.69, "high": 21380.47, "low": 21181.77, "close": 21196.56, "volume": 111.222242, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 21196.4, "high": 21431.35, "low": 21195.5, "close": 21399.5, "volume": 75.772625, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 21414.32, "high": 21535.0, "low": 21316.96, "close": 21335.19, "volume": 54.36085, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 21333.99, "high": 21333.99, "low": 21200.0, "close": 21233.23, "volume": 44.987907, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 21237.3, "high": 21239.11, "low": 20970.13, "close": 21016.73, "volume": 67.752062, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 21019.37, "high": 21121.02, "low": 20991.96, "close": 21055.77, "volume": 50.524048, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 21055.77, "high": 21183.32, "low": 21048.94, "close": 21129.03, "volume": 42.388015, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 21129.03, "high": 21135.69, "low": 21044.75, "close": 21102.59, "volume": 20.285633, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 21093.43, "high": 21240.56, "low": 21089.99, "close": 21175.05, "volume": 61.184083, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 21161.29, "high": 21421.07, "low": 21161.29, "close": 21400.46, "volume": 68.09882, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 21397.82, "high": 21465.14, "low": 21284.55, "close": 21300.9, "volume": 67.968078, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 21305.93, "high": 21403.12, "low": 21292.27, "close": 21305.15, "volume": 33.185667, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 21306.21, "high": 21354.83, "low": 21263.9, "close": 21348.78, "volume": 30.068657, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 21342.7, "high": 21371.94, "low": 21224.65, "close": 21239.67, "volume": 26.49724, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 21246.31, "high": 21314.0, "low": 21224.47, "close": 21268.71, "volume": 31.875636, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 21267.65, "high": 21285.0, "low": 20938.09, "close": 20967.0, "volume": 72.004803, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 20971.21, "high": 21089.01, "low": 20898.09, "close": 21086.9, "volume": 43.851481, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 21084.71, "high": 21307.06, "low": 21070.07, "close": 21307.06, "volume": 53.510404, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 21308.0, "high": 21511.79, "low": 21304.69, "close": 21449.77, "volume": 82.350757, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 21457.44, "high": 21548.38, "low": 21285.94, "close": 21451.61, "volume": 57.283481, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 21445.38, "high": 21454.96, "low": 21315.22, "close": 21424.81, "volume": 71.781832, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 21414.76, "high": 21490.38, "low": 21350.08, "close": 21453.88, "volume": 59.230758, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 21457.47, "high": 21511.79, "low": 21336.82, "close": 21359.0, "volume": 50.014866, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 21348.0, "high": 21594.01, "low": 21330.0, "close": 21524.25, "volume": 89.894574, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 21524.25, "high": 21678.28, "low": 21443.32, "close": 21469.17, "volume": 79.084288, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 21464.16, "high": 21579.19, "low": 21392.8, "close": 21479.86, "volume": 50.301142, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 21479.59, "high": 21480.86, "low": 21361.95, "close": 21467.33, "volume": 46.83131, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 21467.67, "high": 21513.0, "low": 21392.98, "close": 21413.78, "volume": 36.605062, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 21413.78, "high": 21595.33, "low": 21404.0, "close": 21545.01, "volume": 38.645875, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 21539.45, "high": 21573.29, "low": 21496.82, "close": 21523.71, "volume": 24.688565, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 21520.51, "high": 21650.0, "low": 21459.01, "close": 21481.93, "volume": 41.035946, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 21483.01, "high": 21515.07, "low": 21435.66, "close": 21494.74, "volume": 15.72132, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 21493.9, "high": 21583.01, "low": 21475.0, "close": 21479.9, "volume": 51.196035, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 21482.48, "high": 21603.29, "low": 21461.01, "close": 21524.41, "volume": 49.777063, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 21529.3, "high": 21551.5, "low": 21335.0, "close": 21387.31, "volume": 114.632109, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 21390.48, "high": 21429.79, "low": 21171.72, "close": 21204.01, "volume": 90.37304, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 21206.13, "high": 21350.29, "low": 21153.84, "close": 21200.01, "volume": 119.143086, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 21193.78, "high": 21291.01, "low": 21169.4, "close": 21266.3, "volume": 36.893083, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 21265.55, "high": 21357.69, "low": 21237.36, "close": 21329.03, "volume": 29.592191, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 21333.21, "high": 21501.61, "low": 21318.67, "close": 21417.26, "volume": 86.909391, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 21423.06, "high": 21467.5, "low": 21322.58, "close": 21402.0, "volume": 53.179634, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 21401.51, "high": 21451.61, "low": 21242.6, "close": 21311.6, "volume": 109.119219, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 21313.63, "high": 21443.52, "low": 21298.47, "close": 21340.03, "volume": 75.191412, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 21340.33, "high": 21395.83, "low": 21295.76, "close": 21309.58, "volume": 78.709913, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 21317.57, "high": 21380.98, "low": 21264.72, "close": 21282.34, "volume": 73.70517, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 21277.78, "high": 21473.42, "low": 21270.38, "close": 21440.51, "volume": 110.527013, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 21442.67, "high": 21512.82, "low": 21422.38, "close": 21485.89, "volume": 184.710133, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 21494.52, "high": 21508.03, "low": 21375.14, "close": 21444.23, "volume": 87.21188, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 21436.37, "high": 21556.15, "low": 21400.93, "close": 21464.79, "volume": 213.249585, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 21468.99, "high": 21642.0, "low": 21455.83, "close": 21617.38, "volume": 178.705402, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 21617.1, "high": 21892.46, "low": 21606.14, "close": 21721.84, "volume": 342.514936, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 21722.06, "high": 21780.55, "low": 21608.45, "close": 21634.01, "volume": 257.944948, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 21637.0, "high": 21725.0, "low": 21626.45, "close": 21677.21, "volume": 166.780422, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 21673.54, "high": 21810.93, "low": 21671.89, "close": 21708.94, "volume": 82.626859, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 21711.13, "high": 21757.45, "low": 21678.36, "close": 21692.95, "volume": 48.869961, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 21692.71, "high": 21715.91, "low": 21558.74, "close": 21589.4, "volume": 37.561756, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 21589.68, "high": 21660.43, "low": 21454.58, "close": 21494.98, "volume": 183.703276, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 21486.98, "high": 21533.07, "low": 21364.88, "close": 21370.41, "volume": 68.263619, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 21371.07, "high": 21486.51, "low": 21312.78, "close": 21476.08, "volume": 100.381891, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 21478.12, "high": 21636.07, "low": 21468.93, "close": 21554.39, "volume": 74.759466, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 21551.19, "high": 21579.79, "low": 21510.59, "close": 21528.88, "volume": 45.254798, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 21528.88, "high": 21598.19, "low": 21435.56, "close": 21465.34, "volume": 55.136551, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 21462.04, "high": 21559.64, "low": 21461.59, "close": 21539.61, "volume": 23.733115, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 21545.55, "high": 21588.26, "low": 21497.81, "close": 21563.0, "volume": 20.153394, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 21559.07, "high": 21744.75, "low": 21550.02, "close": 21692.69, "volume": 91.474277, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 21690.54, "high": 21760.51, "low": 21673.86, "close": 21741.0, "volume": 47.836584, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 21736.76, "high": 21817.93, "low": 21682.96, "close": 21689.12, "volume": 64.884583, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 21687.46, "high": 21721.77, "low": 21634.89, "close": 21705.74, "volume": 73.809122, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 21701.61, "high": 21717.11, "low": 21616.21, "close": 21624.49, "volume": 74.44209, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 21622.44, "high": 21735.33, "low": 21613.97, "close": 21724.74, "volume": 84.81391, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 21719.12, "high": 21775.75, "low": 21625.49, "close": 21673.6, "volume": 54.41013, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 21673.6, "high": 21738.86, "low": 21572.06, "close": 21711.54, "volume": 66.679837, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 21712.17, "high": 21756.58, "low": 21646.71, "close": 21652.99, "volume": 36.186615, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 21652.99, "high": 21671.53, "low": 21489.33, "close": 21573.23, "volume": 51.838027, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 21563.27, "high": 21590.2, "low": 21432.2, "close": 21445.26, "volume": 50.092055, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 21439.69, "high": 21593.96, "low": 21435.17, "close": 21572.9, "volume": 67.912097, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 21579.73, "high": 21586.32, "low": 21496.64, "close": 21534.16, "volume": 24.462797, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 21535.97, "high": 21642.18, "low": 21513.48, "close": 21604.74, "volume": 15.281674, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 21604.74, "high": 21669.83, "low": 21551.65, "close": 21644.76, "volume": 18.752461, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 21647.84, "high": 21678.28, "low": 21561.78, "close": 21585.08, "volume": 12.570833, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 21586.42, "high": 21621.49, "low": 21542.18, "close": 21577.68, "volume": 44.870707, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 21585.19, "high": 21620.27, "low": 21512.65, "close": 21558.6, "volume": 31.946087, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 21562.6, "high": 21569.79, "low": 21433.06, "close": 21477.16, "volume": 102.630949, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 21479.21, "high": 21562.26, "low": 21470.08, "close": 21560.16, "volume": 31.764283, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 21560.16, "high": 21612.15, "low": 21545.37, "close": 21593.3, "volume": 12.468963, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 21593.3, "high": 21603.81, "low": 21544.57, "close": 21554.1, "volume": 9.631651, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 21547.81, "high": 21561.41, "low": 21515.39, "close": 21531.81, "volume": 11.646225, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 21523.08, "high": 21533.54, "low": 21345.0, "close": 21408.54, "volume": 79.050656, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 21401.72, "high": 21464.18, "low": 21380.09, "close": 21422.36, "volume": 23.349357, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 21421.97, "high": 21456.98, "low": 21329.31, "close": 21449.49, "volume": 44.976322, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 21449.49, "high": 21467.01, "low": 21399.61, "close": 21416.8, "volume": 36.562996, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 21415.63, "high": 21454.1, "low": 21406.53, "close": 21437.37, "volume": 43.60992, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 21433.69, "high": 21442.32, "low": 21345.4, "close": 21391.34, "volume": 91.356467, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 21396.58, "high": 21418.43, "low": 21116.55, "close": 21193.39, "volume": 186.006298, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 21185.84, "high": 21693.11, "low": 21156.07, "close": 21644.07, "volume": 371.272424, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 21643.99, "high": 21874.34, "low": 21623.57, "close": 21755.37, "volume": 502.219952, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 21759.02, "high": 21812.67, "low": 21129.14, "close": 21158.89, "volume": 747.302262, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 21161.28, "high": 21164.84, "low": 20585.55, "close": 20782.67, "volume": 457.907391, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 20782.67, "high": 20827.6, "low": 20545.89, "close": 20721.2, "volume": 248.148304, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 20719.29, "high": 20776.66, "low": 20631.72, "close": 20650.44, "volume": 103.504483, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 20650.41, "high": 20738.06, "low": 20536.81, "close": 20689.4, "volume": 196.928002, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 20688.53, "high": 20734.58, "low": 20616.28, "close": 20649.08, "volume": 120.24864, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 20648.04, "high": 20749.92, "low": 20639.59, "close": 20645.45, "volume": 133.797941, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 20652.76, "high": 20685.53, "low": 20579.35, "close": 20636.7, "volume": 77.737015, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 20630.3, "high": 20682.22, "low": 20585.73, "close": 20613.2, "volume": 110.755428, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 20609.95, "high": 20628.79, "low": 20110.85, "close": 20238.5, "volume": 363.212359, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 20236.28, "high": 20377.41, "low": 20148.01, "close": 20310.0, "volume": 198.401381, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 20309.94, "high": 20334.09, "low": 20246.66, "close": 20277.62, "volume": 53.521944, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 20274.49, "high": 20293.55, "low": 20137.8, "close": 20205.69, "volume": 124.680659, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 20203.15, "high": 20247.79, "low": 20188.48, "close": 20208.26, "volume": 73.273627, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 20200.01, "high": 20227.18, "low": 20125.57, "close": 20146.88, "volume": 75.491042, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 20147.88, "high": 20161.54, "low": 19909.51, "close": 20132.15, "volume": 138.678333, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 20128.02, "high": 20238.41, "low": 20094.29, "close": 20159.35, "volume": 92.329129, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 20159.23, "high": 20274.88, "low": 20132.81, "close": 20266.21, "volume": 90.920693, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 20271.41, "high": 20275.48, "low": 20185.54, "close": 20202.29, "volume": 62.414382, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 20203.29, "high": 20210.95, "low": 20136.65, "close": 20152.37, "volume": 37.693113, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 20153.88, "high": 20239.95, "low": 20147.64, "close": 20177.44, "volume": 129.754916, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 20181.43, "high": 20254.32, "low": 20169.23, "close": 20210.12, "volume": 138.087447, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 20207.45, "high": 20241.3, "low": 20180.0, "close": 20190.67, "volume": 67.497165, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 20192.6, "high": 20239.91, "low": 20100.0, "close": 20170.01, "volume": 102.613966, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 20171.73, "high": 20213.5, "low": 20054.81, "close": 20056.61, "volume": 64.253684, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 20066.63, "high": 20096.62, "low": 19681.97, "close": 19986.42, "volume": 197.955077, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 19975.5, "high": 20032.56, "low": 19840.0, "close": 19999.44, "volume": 168.814585, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 20005.81, "high": 20095.09, "low": 19971.31, "close": 19983.92, "volume": 69.430671, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 19985.9, "high": 20017.82, "low": 19949.4, "close": 19959.27, "volume": 47.309066, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 19960.23, "high": 20043.33, "low": 19933.36, "close": 20020.03, "volume": 43.180139, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 20014.55, "high": 20039.45, "low": 19942.56, "close": 20002.52, "volume": 43.209389, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 20013.34, "high": 20027.06, "low": 19881.33, "close": 19881.33, "volume": 29.340369, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 19868.1, "high": 20100.0, "low": 19866.0, "close": 20022.38, "volume": 117.375674, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 20019.21, "high": 20084.67, "low": 19993.75, "close": 20037.34, "volume": 49.051139, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 20039.53, "high": 20047.81, "low": 19925.0, "close": 19990.8, "volume": 28.852295, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 19991.8, "high": 20076.47, "low": 19972.55, "close": 20019.63, "volume": 37.521075, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 20015.93, "high": 20156.99, "low": 19992.91, "close": 20003.75, "volume": 75.348343, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 20001.25, "high": 20057.21, "low": 19973.92, "close": 19992.04, "volume": 26.439991, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 19994.7, "high": 20009.98, "low": 19960.32, "close": 19996.09, "volume": 24.121871, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 19995.64, "high": 20053.86, "low": 19939.12, "close": 20053.86, "volume": 33.584615, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 20054.3, "high": 20073.79, "low": 20022.12, "close": 20036.09, "volume": 23.064678, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 20039.24, "high": 20082.28, "low": 20009.01, "close": 20055.72, "volume": 19.47312, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 20052.52, "high": 20106.48, "low": 19992.94, "close": 20036.08, "volume": 34.897823, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 20031.22, "high": 20046.74, "low": 20000.0, "close": 20022.24, "volume": 15.33047, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 20018.87, "high": 20031.67, "low": 19963.86, "close": 19992.76, "volume": 28.650147, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 19997.17, "high": 20039.23, "low": 19947.03, "close": 20033.63, "volume": 50.631657, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 20033.63, "high": 20057.45, "low": 19892.44, "close": 19923.5, "volume": 60.986613, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 19926.28, "high": 19978.47, "low": 19911.58, "close": 19939.09, "volume": 39.168851, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 19939.09, "high": 20001.94, "low": 19808.75, "close": 19918.96, "volume": 52.89852, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 19920.11, "high": 20039.33, "low": 19904.47, "close": 20020.28, "volume": 30.761552, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 20024.54, "high": 20152.59, "low": 19980.0, "close": 19993.08, "volume": 53.951839, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 19993.14, "high": 20056.87, "low": 19959.25, "close": 19984.03, "volume": 30.47235, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 19984.86, "high": 20039.86, "low": 19977.0, "close": 20009.18, "volume": 22.284642, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 20007.02, "high": 20063.53, "low": 19957.44, "close": 19971.6, "volume": 43.119942, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 19971.85, "high": 20041.45, "low": 19962.12, "close": 19986.15, "volume": 36.104408, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 19989.28, "high": 20043.23, "low": 19949.02, "close": 19968.87, "volume": 21.691505, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 19966.62, "high": 20029.17, "low": 19877.84, "close": 19903.69, "volume": 116.61306, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 19899.26, "high": 19916.83, "low": 19426.83, "close": 19556.72, "volume": 164.173301, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 19552.0, "high": 19747.93, "low": 19547.27, "close": 19638.08, "volume": 110.578063, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 19648.15, "high": 19679.71, "low": 19585.0, "close": 19658.18, "volume": 79.068394, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 19658.27, "high": 19783.46, "low": 19645.72, "close": 19760.37, "volume": 47.392606, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 19764.44, "high": 19956.41, "low": 19733.7, "close": 19866.29, "volume": 92.241944, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 19866.35, "high": 19937.97, "low": 19781.37, "close": 19803.78, "volume": 52.037375, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 19805.61, "high": 19832.72, "low": 19744.86, "close": 19752.71, "volume": 37.933327, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 19756.82, "high": 19890.13, "low": 19756.82, "close": 19850.68, "volume": 36.447345, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 19853.84, "high": 19904.9, "low": 19793.12, "close": 19896.0, "volume": 58.063471, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 19898.89, "high": 19920.0, "low": 19794.07, "close": 19795.54, "volume": 34.808808, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 19804.23, "high": 19859.64, "low": 19790.8, "close": 19843.35, "volume": 63.376541, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 19847.0, "high": 19863.13, "low": 19804.7, "close": 19829.35, "volume": 54.172014, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 19831.79, "high": 19839.53, "low": 19764.92, "close": 19821.89, "volume": 67.521222, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 19819.62, "high": 20039.33, "low": 19808.02, "close": 19894.46, "volume": 105.569352, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 19891.62, "high": 20137.93, "low": 19891.62, "close": 20080.51, "volume": 143.362698, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 20083.44, "high": 20379.09, "low": 20074.41, "close": 20165.27, "volume": 201.989262, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 20167.49, "high": 20286.19, "low": 20154.94, "close": 20261.92, "volume": 92.381203, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 20266.67, "high": 20414.41, "low": 20247.73, "close": 20315.67, "volume": 85.015663, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 20321.53, "high": 20328.19, "low": 20196.03, "close": 20282.82, "volume": 56.524404, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 20277.12, "high": 20292.3, "low": 20120.88, "close": 20174.35, "volume": 80.842506, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 20178.03, "high": 20198.48, "low": 20083.77, "close": 20100.99, "volume": 51.861035, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 20101.66, "high": 20198.38, "low": 20078.25, "close": 20179.12, "volume": 45.268613, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 20179.12, "high": 20222.4, "low": 20132.66, "close": 20202.85, "volume": 17.945608, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 20206.45, "high": 20240.9, "low": 20160.85, "close": 20201.52, "volume": 33.056502, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 20202.53, "high": 20349.64, "low": 20125.3, "close": 20286.88, "volume": 81.176384, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 20289.94, "high": 20291.65, "low": 20187.7, "close": 20255.42, "volume": 92.367561, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 20260.53, "high": 20283.23, "low": 20117.74, "close": 20169.09, "volume": 78.088883, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 20165.28, "high": 20205.43, "low": 20129.0, "close": 20199.44, "volume": 48.959261, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 20193.61, "high": 20277.82, "low": 20162.82, "close": 20273.15, "volume": 61.362276, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 20271.05, "high": 20545.36, "low": 20261.8, "close": 20465.0, "volume": 120.648939, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 20468.8, "high": 20472.28, "low": 20368.4, "close": 20415.45, "volume": 64.304771, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 20418.04, "high": 20442.67, "low": 20378.02, "close": 20398.11, "volume": 64.388362, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 20400.46, "high": 20575.0, "low": 20381.62, "close": 20435.1, "volume": 67.198368, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 20438.26, "high": 20502.86, "low": 20385.78, "close": 20398.56, "volume": 44.589777, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 20403.99, "high": 20444.98, "low": 20384.61, "close": 20425.38, "volume": 28.957397, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 20425.45, "high": 20507.92, "low": 20335.13, "close": 20393.1, "volume": 43.724507, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 20400.58, "high": 20415.51, "low": 20361.02, "close": 20409.53, "volume": 25.926882, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 20407.27, "high": 20445.19, "low": 20284.61, "close": 20336.85, "volume": 77.211246, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 20336.82, "high": 20440.22, "low": 20247.82, "close": 20267.93, "volume": 71.305333, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 20272.82, "high": 20300.0, "low": 19727.45, "close": 19828.1, "volume": 131.391131, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 19828.27, "high": 19838.37, "low": 19656.95, "close": 19754.95, "volume": 143.116934, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 19759.08, "high": 19939.32, "low": 19543.78, "close": 19615.96, "volume": 94.308914, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 19612.44, "high": 19696.77, "low": 19578.33, "close": 19686.18, "volume": 86.808558, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 19683.45, "high": 19807.11, "low": 19682.06, "close": 19778.85, "volume": 41.260062, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 19754.38, "high": 20095.09, "low": 19754.38, "close": 19951.76, "volume": 129.695736, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 19953.86, "high": 20057.12, "low": 19843.86, "close": 19974.79, "volume": 63.480786, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 19973.32, "high": 20004.7, "low": 19824.25, "close": 19881.32, "volume": 29.406679, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 19886.7, "high": 19910.06, "low": 19778.91, "close": 19902.55, "volume": 54.088985, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 19904.41, "high": 19930.79, "low": 19747.5, "close": 19810.09, "volume": 72.192213, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 19825.74, "high": 19991.39, "low": 19809.07, "close": 19960.34, "volume": 46.133769, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 19967.37, "high": 20249.42, "low": 19938.76, "close": 20232.94, "volume": 116.869452, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 20237.91, "high": 20407.76, "low": 20237.91, "close": 20330.2, "volume": 74.593064, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 20336.03, "high": 20454.4, "low": 20295.6, "close": 20411.96, "volume": 70.733354, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 20392.7, "high": 20433.82, "low": 20335.13, "close": 20346.87, "volume": 40.942208, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 20344.99, "high": 20382.27, "low": 20308.75, "close": 20353.96, "volume": 41.979668, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 20359.27, "high": 20488.0, "low": 20205.09, "close": 20243.26, "volume": 93.485647, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 20247.4, "high": 20306.95, "low": 20194.13, "close": 20252.18, "volume": 57.529731, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 20257.72, "high": 20329.6, "low": 20124.89, "close": 20236.03, "volume": 70.764493, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 20235.02, "high": 20236.09, "low": 20166.34, "close": 20175.32, "volume": 33.52452, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 20181.63, "high": 20406.41, "low": 20156.02, "close": 20336.01, "volume": 55.738351, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 20342.72, "high": 20385.91, "low": 20265.08, "close": 20317.78, "volume": 49.140191, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 20313.91, "high": 20414.53, "low": 20194.13, "close": 20307.99, "volume": 65.525353, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 20311.52, "high": 20423.45, "low": 20227.72, "close": 20305.89, "volume": 81.813726, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 20310.65, "high": 20345.03, "low": 20094.01, "close": 20096.46, "volume": 109.80983, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 20100.44, "high": 20158.82, "low": 19869.09, "close": 20141.96, "volume": 121.417301, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 20137.53, "high": 20210.36, "low": 20021.6, "close": 20039.83, "volume": 37.424154, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 20036.74, "high": 20139.16, "low": 19882.89, "close": 19979.74, "volume": 68.145816, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 19984.88, "high": 20045.35, "low": 19942.13, "close": 20002.13, "volume": 42.182069, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 20002.2, "high": 20321.66, "low": 19989.58, "close": 20222.63, "volume": 97.1078, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 20239.65, "high": 20243.98, "low": 20156.94, "close": 20197.44, "volume": 43.955142, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 20195.71, "high": 20286.64, "low": 20179.18, "close": 20279.95, "volume": 18.785661, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 20255.73, "high": 20291.53, "low": 20091.95, "close": 20153.42, "volume": 53.30398, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 20150.97, "high": 20156.25, "low": 19963.09, "close": 20050.08, "volume": 30.622003, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 20054.12, "high": 20136.82, "low": 19920.62, "close": 20065.52, "volume": 67.871689, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 20062.69, "high": 20180.95, "low": 20057.51, "close": 20127.37, "volume": 36.444912, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 20130.03, "high": 20203.98, "low": 20071.84, "close": 20119.45, "volume": 51.172484, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 20116.98, "high": 20177.88, "low": 19934.44, "close": 20016.66, "volume": 69.618524, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 20021.5, "high": 20093.88, "low": 19992.86, "close": 20056.2, "volume": 35.730222, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 20051.12, "high": 20138.17, "low": 20033.87, "close": 20040.52, "volume": 60.095367, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 20037.11, "high": 20053.95, "low": 19951.43, "close": 19979.7, "volume": 46.928417, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 19975.25, "high": 19978.56, "low": 19807.54, "close": 19893.02, "volume": 76.465844, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 19890.61, "high": 19935.54, "low": 19822.49, "close": 19926.11, "volume": 31.367536, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 19929.69, "high": 19980.09, "low": 19827.58, "close": 19932.19, "volume": 64.207207, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 19930.6, "high": 20025.51, "low": 19917.35, "close": 20018.8, "volume": 43.423797, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 20021.43, "high": 20121.25, "low": 19979.18, "close": 20070.18, "volume": 72.600484, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 20077.5, "high": 20094.3, "low": 19894.11, "close": 19997.71, "volume": 57.385241, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 19998.6, "high": 20038.1, "low": 19909.66, "close": 19976.14, "volume": 88.851227, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 19971.7, "high": 19991.21, "low": 19665.53, "close": 19701.03, "volume": 113.738244, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 19693.33, "high": 19841.35, "low": 19660.61, "close": 19784.0, "volume": 71.27449, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 19786.57, "high": 19820.3, "low": 19566.32, "close": 19659.67, "volume": 137.196883, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 19661.49, "high": 19927.99, "low": 19639.18, "close": 19724.07, "volume": 97.86954, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 19728.21, "high": 19939.39, "low": 19706.01, "close": 19817.31, "volume": 72.662863, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 19807.47, "high": 19900.37, "low": 19779.16, "close": 19871.29, "volume": 68.94541, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 19867.6, "high": 20098.87, "low": 19844.91, "close": 20071.7, "volume": 110.351952, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 20076.96, "high": 20163.98, "low": 20035.96, "close": 20089.09, "volume": 44.630324, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 20090.42, "high": 20176.0, "low": 20069.17, "close": 20077.06, "volume": 49.405538, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 20080.68, "high": 20148.17, "low": 20053.31, "close": 20129.38, "volume": 31.324811, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 20132.25, "high": 20134.97, "low": 20045.62, "close": 20073.11, "volume": 28.937747, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 20073.11, "high": 20092.01, "low": 20010.63, "close": 20049.68, "volume": 20.154965, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 20051.85, "high": 20079.08, "low": 19959.25, "close": 20030.68, "volume": 31.573047, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 20033.18, "high": 20238.41, "low": 20033.18, "close": 20157.8, "volume": 75.918726, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 20158.74, "high": 20294.42, "low": 20140.02, "close": 20161.22, "volume": 45.558202, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 20158.65, "high": 20172.38, "low": 20079.96, "close": 20125.22, "volume": 42.596223, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 20123.29, "high": 20131.66, "low": 20062.81, "close": 20106.03, "volume": 31.769146, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 20104.8, "high": 20120.91, "low": 20041.15, "close": 20111.47, "volume": 29.380763, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 20113.5, "high": 20135.23, "low": 20069.59, "close": 20096.16, "volume": 24.138005, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 20094.76, "high": 20155.18, "low": 20077.69, "close": 20134.52, "volume": 19.73006, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 20131.71, "high": 20171.66, "low": 20046.05, "close": 20069.91, "volume": 34.261995, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 20064.8, "high": 20098.87, "low": 19995.17, "close": 20088.76, "volume": 29.535923, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 20091.72, "high": 20352.37, "low": 20012.55, "close": 20283.61, "volume": 234.938113, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 20287.03, "high": 20400.09, "low": 20250.49, "close": 20262.84, "volume": 126.321118, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 20269.58, "high": 20435.04, "low": 20206.16, "close": 20365.3, "volume": 91.200399, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 20364.9, "high": 20404.76, "low": 20288.93, "close": 20355.59, "volume": 56.63944, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 20361.29, "high": 20377.78, "low": 20099.92, "close": 20131.31, "volume": 84.656586, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 20122.24, "high": 20125.71, "low": 19768.03, "close": 19802.66, "volume": 116.77718, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 19801.29, "high": 20071.85, "low": 19754.7, "close": 19936.86, "volume": 136.541983, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 19931.08, "high": 19986.65, "low": 19779.25, "close": 19906.47, "volume": 97.296661, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 19914.13, "high": 19977.02, "low": 19858.09, "close": 19964.65, "volume": 64.242972, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 19964.65, "high": 20015.72, "low": 19930.46, "close": 19975.54, "volume": 38.014472, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 19977.43, "high": 20014.08, "low": 19883.1, "close": 19989.75, "volume": 50.991225, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 19993.51, "high": 19999.88, "low": 19922.84, "close": 19947.33, "volume": 43.051527, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 19954.47, "high": 20050.41, "low": 19919.4, "close": 20000.24, "volume": 64.823435, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 19997.86, "high": 20006.01, "low": 19930.64, "close": 19951.71, "volume": 32.757162, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 19956.46, "high": 19965.08, "low": 19893.19, "close": 19935.61, "volume": 36.370444, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 19936.28, "high": 19936.28, "low": 19870.69, "close": 19898.25, "volume": 33.254479, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 19896.04, "high": 19934.52, "low": 19885.76, "close": 19924.54, "volume": 19.878053, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 19926.25, "high": 19966.35, "low": 19925.65, "close": 19943.45, "volume": 14.012159, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 19945.1, "high": 19948.35, "low": 19831.12, "close": 19887.94, "volume": 22.946255, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 19884.12, "high": 19910.1, "low": 19755.13, "close": 19815.92, "volume": 45.881821, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 19813.29, "high": 19852.27, "low": 19768.04, "close": 19784.88, "volume": 36.600164, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 19784.52, "high": 19818.75, "low": 19730.56, "close": 19796.53, "volume": 33.091752, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 19798.13, "high": 19862.81, "low": 19798.13, "close": 19851.27, "volume": 19.192677, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 19849.31, "high": 19854.49, "low": 19769.38, "close": 19798.43, "volume": 31.779015, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 19800.0, "high": 19855.5, "low": 19788.12, "close": 19849.36, "volume": 21.829424, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 19849.98, "high": 19900.35, "low": 19819.37, "close": 19873.47, "volume": 19.283136, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 19862.35, "high": 19862.35, "low": 19784.94, "close": 19818.62, "volume": 24.497225, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 19820.18, "high": 19836.35, "low": 19753.2, "close": 19770.28, "volume": 31.056218, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 19772.48, "high": 19833.62, "low": 19769.46, "close": 19791.95, "volume": 16.272473, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 19793.92, "high": 19828.57, "low": 19755.39, "close": 19816.75, "volume": 24.576814, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 19815.05, "high": 19826.76, "low": 19741.01, "close": 19751.61, "volume": 24.53661, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 19753.34, "high": 19815.49, "low": 19659.54, "close": 19709.79, "volume": 71.311613, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 19707.4, "high": 19746.79, "low": 19680.27, "close": 19741.68, "volume": 24.743881, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 19736.72, "high": 19776.13, "low": 19729.92, "close": 19750.79, "volume": 9.722381, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 19749.96, "high": 19824.5, "low": 19749.96, "close": 19793.11, "volume": 21.245847, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 19799.38, "high": 19844.03, "low": 19763.33, "close": 19832.72, "volume": 9.957933, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 19835.08, "high": 19863.52, "low": 19803.52, "close": 19805.58, "volume": 24.641685, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 19806.58, "high": 19832.54, "low": 19776.13, "close": 19779.21, "volume": 13.485692, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 19780.21, "high": 19811.91, "low": 19768.15, "close": 19791.6, "volume": 10.312741, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 19792.6, "high": 19811.95, "low": 19744.77, "close": 19774.12, "volume": 14.3256, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 19775.73, "high": 19810.43, "low": 19757.56, "close": 19803.23, "volume": 7.487727, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 19802.23, "high": 19806.54, "low": 19764.73, "close": 19766.79, "volume": 6.379872, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 19769.32, "high": 19785.06, "low": 19681.52, "close": 19702.46, "volume": 18.949784, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 19698.83, "high": 19731.57, "low": 19625.37, "close": 19638.18, "volume": 18.973474, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 19634.34, "high": 19756.99, "low": 19595.22, "close": 19737.26, "volume": 54.869042, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 19737.46, "high": 19830.26, "low": 19729.79, "close": 19771.97, "volume": 37.018169, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 19776.37, "high": 19797.92, "low": 19745.88, "close": 19758.34, "volume": 16.561235, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 19759.58, "high": 19849.32, "low": 19708.27, "close": 19840.11, "volume": 26.19488, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 19844.72, "high": 19931.59, "low": 19779.42, "close": 19874.45, "volume": 58.8527, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 19878.11, "high": 19881.78, "low": 19690.11, "close": 19706.6, "volume": 50.525364, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 19708.98, "high": 19749.52, "low": 19651.24, "close": 19745.85, "volume": 66.003702, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 19749.53, "high": 19791.45, "low": 19687.73, "close": 19791.45, "volume": 37.827211, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 19792.06, "high": 19911.8, "low": 19724.31, "close": 19891.25, "volume": 79.883027, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 19899.49, "high": 19949.42, "low": 19831.54, "close": 19838.46, "volume": 75.800552, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 19836.46, "high": 19881.91, "low": 19801.15, "close": 19849.1, "volume": 40.344716, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 19848.1, "high": 19917.02, "low": 19824.74, "close": 19879.21, "volume": 29.27801, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 19886.31, "high": 19927.31, "low": 19865.0, "close": 19905.08, "volume": 15.364127, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 19906.85, "high": 19922.99, "low": 19824.48, "close": 19861.32, "volume": 23.490288, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 19854.72, "high": 19883.61, "low": 19812.6, "close": 19832.99, "volume": 21.467414, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 19831.98, "high": 20023.48, "low": 19827.56, "close": 20009.24, "volume": 86.40152, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 20000.11, "high": 20052.34, "low": 19879.58, "close": 19909.8, "volume": 77.080286, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 19916.89, "high": 19966.31, "low": 19818.79, "close": 19833.3, "volume": 53.713039, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 19835.35, "high": 19863.26, "low": 19819.07, "close": 19853.8, "volume": 42.646251, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 19854.0, "high": 19904.78, "low": 19811.74, "close": 19880.3, "volume": 40.821572, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 19887.15, "high": 19910.16, "low": 19837.57, "close": 19891.64, "volume": 24.287523, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 19890.74, "high": 19890.74, "low": 19687.57, "close": 19724.3, "volume": 51.841701, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 19716.09, "high": 19801.09, "low": 19708.42, "close": 19784.64, "volume": 23.640593, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 19787.34, "high": 19794.53, "low": 19707.53, "close": 19751.7, "volume": 18.867367, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 19747.78, "high": 19790.19, "low": 19725.23, "close": 19785.12, "volume": 27.094489, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 19785.55, "high": 19803.12, "low": 19729.15, "close": 19770.95, "volume": 25.606165, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 19770.05, "high": 19786.93, "low": 19659.01, "close": 19697.15, "volume": 32.816192, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 19691.83, "high": 19720.85, "low": 19639.22, "close": 19696.82, "volume": 36.077089, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 19704.37, "high": 19753.42, "low": 19668.42, "close": 19726.38, "volume": 43.308651, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 19734.91, "high": 19782.85, "low": 19711.56, "close": 19742.81, "volume": 24.712637, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 19745.3, "high": 19870.97, "low": 19729.8, "close": 19853.26, "volume": 42.992152, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 19856.24, "high": 19949.42, "low": 19832.09, "close": 19858.32, "volume": 103.593718, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 19859.58, "high": 19908.46, "low": 19824.06, "close": 19844.69, "volume": 56.490729, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 19847.93, "high": 19857.25, "low": 19794.27, "close": 19823.79, "volume": 45.079383, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 19825.95, "high": 19844.0, "low": 19673.59, "close": 19742.36, "volume": 93.284272, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 19742.14, "high": 19765.63, "low": 19705.66, "close": 19711.28, "volume": 22.436071, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 19709.13, "high": 19789.9, "low": 19700.0, "close": 19741.73, "volume": 30.729199, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 19735.93, "high": 19796.26, "low": 19704.46, "close": 19749.55, "volume": 24.731388, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 19746.37, "high": 19816.26, "low": 19724.13, "close": 19798.0, "volume": 35.826105, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 19813.81, "high": 19871.77, "low": 19751.51, "close": 19786.73, "volume": 73.934974, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 19799.82, "high": 20163.98, "low": 19777.47, "close": 20101.46, "volume": 142.948318, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 20103.46, "high": 20179.48, "low": 19767.36, "close": 19772.24, "volume": 139.841627, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 19775.89, "high": 19827.94, "low": 19672.69, "close": 19809.79, "volume": 142.489353, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 19824.19, "high": 19825.48, "low": 19705.96, "close": 19780.09, "volume": 68.478304, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 19786.18, "high": 19851.39, "low": 19756.75, "close": 19760.67, "volume": 59.549843, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 19756.0, "high": 19840.49, "low": 19732.71, "close": 19790.81, "volume": 62.459793, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 19786.81, "high": 19891.6, "low": 19764.25, "close": 19857.66, "volume": 71.986974, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 19856.53, "high": 19947.34, "low": 19847.83, "close": 19906.74, "volume": 70.520049, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 19909.68, "high": 20024.0, "low": 19862.75, "close": 20008.56, "volume": 76.388251, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 20019.24, "high": 20026.18, "low": 19874.19, "close": 19917.99, "volume": 63.013976, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 19911.09, "high": 20000.22, "low": 19902.5, "close": 19913.53, "volume": 48.427399, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 19916.79, "high": 19961.5, "low": 19868.1, "close": 19922.63, "volume": 67.807115, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 19919.71, "high": 19991.09, "low": 19849.86, "close": 19853.81, "volume": 113.43706, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 19855.07, "high": 19907.75, "low": 19709.28, "close": 19776.0, "volume": 112.491545, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 19773.45, "high": 19862.6, "low": 19652.7, "close": 19839.18, "volume": 153.571222, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 19836.06, "high": 19889.62, "low": 19775.59, "close": 19818.3, "volume": 61.747928, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 19820.58, "high": 19850.41, "low": 19679.59, "close": 19746.01, "volume": 58.676038, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 19747.17, "high": 19753.5, "low": 18914.94, "close": 19106.04, "volume": 343.541458, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 19100.95, "high": 19140.43, "low": 18953.03, "close": 18959.72, "volume": 144.515451, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 18963.22, "high": 19013.38, "low": 18763.0, "close": 18824.02, "volume": 141.327719, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 18827.09, "high": 19019.62, "low": 18659.02, "close": 18981.84, "volume": 180.365959, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 18979.88, "high": 19059.35, "low": 18931.03, "close": 18982.37, "volume": 41.123449, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 18971.57, "high": 18993.11, "low": 18875.1, "close": 18915.98, "volume": 60.954732, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 18917.85, "high": 18919.62, "low": 18786.94, "close": 18795.29, "volume": 88.568039, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 18791.56, "high": 18876.64, "low": 18658.47, "close": 18831.68, "volume": 129.583918, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 18828.79, "high": 18860.5, "low": 18779.51, "close": 18790.24, "volume": 76.960843, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 18785.22, "high": 18825.35, "low": 18536.82, "close": 18619.46, "volume": 108.367539, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 18616.23, "high": 18748.59, "low": 18609.98, "close": 18748.59, "volume": 51.5742, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 18739.4, "high": 18756.1, "low": 18672.26, "close": 18718.12, "volume": 37.824485, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 18720.09, "high": 18796.0, "low": 18709.47, "close": 18762.56, "volume": 45.285584, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 18762.49, "high": 18841.69, "low": 18730.68, "close": 18790.56, "volume": 70.653622, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 18795.29, "high": 18823.16, "low": 18737.02, "close": 18799.96, "volume": 64.314253, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 18799.42, "high": 18855.37, "low": 18774.71, "close": 18810.08, "volume": 46.18025, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 18807.76, "high": 18822.5, "low": 18767.48, "close": 18788.56, "volume": 20.090885, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 18792.51, "high": 18800.51, "low": 18729.78, "close": 18746.85, "volume": 35.168958, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 18748.71, "high": 18777.99, "low": 18696.52, "close": 18736.8, "volume": 57.902315, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 18742.55, "high": 18781.8, "low": 18679.28, "close": 18778.16, "volume": 53.654673, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 18773.76, "high": 18928.31, "low": 18772.81, "close": 18836.06, "volume": 122.662648, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 18836.06, "high": 18960.77, "low": 18814.56, "close": 18916.92, "volume": 80.814367, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 18911.51, "high": 18937.18, "low": 18844.24, "close": 18873.27, "volume": 28.449436, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 18869.45, "high": 18977.52, "low": 18855.16, "close": 18916.3, "volume": 83.030349, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 18918.61, "high": 19030.37, "low": 18908.07, "close": 18992.69, "volume": 78.413491, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 19003.87, "high": 19185.46, "low": 18958.97, "close": 19072.0, "volume": 108.993283, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 19079.36, "high": 19198.22, "low": 18996.35, "close": 18996.35, "volume": 80.319049, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 18996.35, "high": 19448.21, "low": 18988.23, "close": 19374.59, "volume": 294.546154, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 19386.67, "high": 19460.72, "low": 19282.12, "close": 19363.15, "volume": 73.175674, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 19371.95, "high": 19420.57, "low": 19312.69, "close": 19339.06, "volume": 65.464249, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 19335.55, "high": 19348.25, "low": 19242.17, "close": 19287.92, "volume": 26.238204, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 19296.53, "high": 19381.4, "low": 19241.0, "close": 19305.17, "volume": 75.772946, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 19300.52, "high": 19322.32, "low": 19155.58, "close": 19184.18, "volume": 73.896051, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 19183.86, "high": 19253.93, "low": 19182.09, "close": 19241.04, "volume": 42.851329, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 19241.3, "high": 19254.72, "low": 19195.0, "close": 19216.99, "volume": 27.229502, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 19212.97, "high": 19377.06, "low": 19210.91, "close": 19355.56, "volume": 54.586375, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 19355.55, "high": 19355.56, "low": 19286.59, "close": 19304.38, "volume": 21.695246, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 19300.8, "high": 19348.82, "low": 19227.34, "close": 19238.08, "volume": 51.404652, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 19238.08, "high": 19263.12, "low": 19055.34, "close": 19171.47, "volume": 128.732478, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 19168.43, "high": 19234.15, "low": 19142.92, "close": 19228.93, "volume": 38.843826, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 19225.03, "high": 19239.23, "low": 19147.84, "close": 19183.59, "volume": 46.475758, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 19180.87, "high": 19347.72, "low": 19175.02, "close": 19307.02, "volume": 64.825784, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 19307.55, "high": 19389.39, "low": 19279.26, "close": 19310.86, "volume": 65.256816, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 19309.31, "high": 19375.51, "low": 19102.01, "close": 19144.68, "volume": 159.403931, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 19145.87, "high": 19370.0, "low": 19015.54, "close": 19228.16, "volume": 250.887303, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 19229.66, "high": 19318.54, "low": 19096.96, "close": 19318.53, "volume": 157.34162, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 19318.5, "high": 19343.88, "low": 19228.99, "close": 19251.43, "volume": 83.868154, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 19252.89, "high": 19257.5, "low": 19092.02, "close": 19194.61, "volume": 88.099139, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 19191.58, "high": 19241.86, "low": 19118.41, "close": 19192.8, "volume": 72.724497, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 19196.54, "high": 19243.59, "low": 19171.49, "close": 19202.37, "volume": 40.672066, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 19203.47, "high": 19347.36, "low": 19180.62, "close": 19347.32, "volume": 58.645968, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 19350.33, "high": 19454.01, "low": 19327.54, "close": 19375.42, "volume": 63.109426, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 19372.39, "high": 19379.72, "low": 19279.89, "close": 19334.22, "volume": 16.852002, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 19334.22, "high": 19334.5, "low": 19252.54, "close": 19305.28, "volume": 45.024807, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 19304.14, "high": 19338.36, "low": 19280.81, "close": 19318.96, "volume": 16.970425, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 19319.92, "high": 19392.17, "low": 19295.65, "close": 19368.02, "volume": 25.744241, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 19368.02, "high": 19390.53, "low": 19327.19, "close": 19337.08, "volume": 27.914562, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 19337.09, "high": 19450.0, "low": 19336.11, "close": 19396.68, "volume": 39.456143, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 19401.14, "high": 19949.27, "low": 19390.44, "close": 19946.97, "volume": 208.538541, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 19950.0, "high": 20452.02, "low": 19928.31, "close": 20363.16, "volume": 331.747706, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 20363.3, "high": 20683.99, "low": 20341.41, "close": 20529.97, "volume": 221.175689, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 20530.52, "high": 20810.2, "low": 20476.21, "close": 20693.26, "volume": 176.905971, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 20697.21, "high": 20758.74, "low": 20592.41, "close": 20632.5, "volume": 123.941736, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 20633.21, "high": 20949.31, "low": 20625.15, "close": 20780.06, "volume": 181.260819, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 20780.06, "high": 20789.38, "low": 20634.93, "close": 20750.03, "volume": 136.004465, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 20745.44, "high": 21184.49, "low": 20714.8, "close": 21073.45, "volume": 213.539539, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 21067.55, "high": 21087.57, "low": 20885.67, "close": 20940.66, "volume": 137.728118, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 20942.11, "high": 21246.83, "low": 20927.14, "close": 21070.83, "volume": 161.170082, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 21078.18, "high": 21092.32, "low": 20919.39, "close": 21008.76, "volume": 141.976148, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 21000.87, "high": 21122.18, "low": 20969.49, "close": 21100.23, "volume": 124.371053, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 21104.08, "high": 21335.88, "low": 21060.62, "close": 21267.56, "volume": 132.75691, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 21268.26, "high": 21400.0, "low": 21147.69, "close": 21296.53, "volume": 127.102013, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 21298.06, "high": 21433.61, "low": 21173.01, "close": 21241.84, "volume": 109.033246, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 21243.9, "high": 21249.48, "low": 21133.1, "close": 21171.32, "volume": 91.043638, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 21171.64, "high": 21312.94, "low": 21159.26, "close": 21291.05, "volume": 71.504915, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 21285.8, "high": 21332.91, "low": 21213.23, "close": 21301.16, "volume": 46.499972, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 21288.0, "high": 21328.89, "low": 21187.75, "close": 21265.02, "volume": 17.843903, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 21255.22, "high": 21398.93, "low": 21220.58, "close": 21349.93, "volume": 49.908134, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 21345.87, "high": 21600.0, "low": 21253.18, "close": 21364.31, "volume": 170.44236, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 21366.14, "high": 21387.05, "low": 21155.53, "close": 21254.4, "volume": 131.335935, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 21254.59, "high": 21342.19, "low": 21253.53, "close": 21287.52, "volume": 49.403401, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 21289.99, "high": 21314.97, "low": 21200.0, "close": 21304.23, "volume": 36.121126, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 21306.86, "high": 21367.21, "low": 21279.42, "close": 21300.14, "volume": 41.849744, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 21296.31, "high": 21454.8, "low": 21292.06, "close": 21454.8, "volume": 102.315139, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 21454.95, "high": 21662.0, "low": 21417.88, "close": 21544.86, "volume": 126.219388, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 21545.19, "high": 21583.9, "low": 21465.33, "close": 21523.41, "volume": 35.084436, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 21533.69, "high": 21553.88, "low": 21253.84, "close": 21285.27, "volume": 72.681793, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 21285.78, "high": 21386.63, "low": 21280.47, "close": 21324.69, "volume": 26.37246, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 21334.12, "high": 21388.6, "low": 21310.33, "close": 21323.41, "volume": 19.341922, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 21329.62, "high": 21374.0, "low": 21254.83, "close": 21340.46, "volume": 20.115419, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 21339.36, "high": 21377.17, "low": 21282.32, "close": 21282.33, "volume": 31.509239, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 21288.04, "high": 21363.9, "low": 21174.74, "close": 21310.47, "volume": 64.320996, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 21307.86, "high": 21311.97, "low": 21138.61, "close": 21175.32, "volume": 29.281669, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 21176.95, "high": 21281.03, "low": 21122.78, "close": 21236.71, "volume": 53.206903, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 21244.97, "high": 21296.32, "low": 21187.82, "close": 21216.19, "volume": 42.8758, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 21220.68, "high": 21440.09, "low": 21170.46, "close": 21406.9, "volume": 89.31538, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 21410.37, "high": 21413.97, "low": 21278.92, "close": 21286.3, "volume": 34.850766, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 21284.05, "high": 21485.74, "low": 21281.41, "close": 21453.75, "volume": 39.434445, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 21457.54, "high": 21642.69, "low": 21438.82, "close": 21581.55, "volume": 78.305334, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 21582.69, "high": 21595.65, "low": 21371.06, "close": 21425.0, "volume": 69.732831, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 21420.61, "high": 21769.23, "low": 21420.61, "close": 21612.65, "volume": 65.693825, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 21612.65, "high": 21804.09, "low": 21580.75, "close": 21772.47, "volume": 116.226431, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 21763.75, "high": 21787.53, "low": 21641.96, "close": 21652.49, "volume": 53.225362, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 21652.5, "high": 21680.77, "low": 21535.01, "close": 21551.46, "volume": 50.419405, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 21551.46, "high": 21674.71, "low": 21531.37, "close": 21611.4, "volume": 56.177829, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 21612.06, "high": 21625.0, "low": 21453.12, "close": 21506.22, "volume": 48.901124, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 21509.77, "high": 21565.3, "low": 21504.76, "close": 21542.67, "volume": 33.706975, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 21547.44, "high": 21639.62, "low": 21541.85, "close": 21553.61, "volume": 25.242653, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 21553.61, "high": 21618.38, "low": 21526.22, "close": 21587.82, "volume": 25.410491, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 21591.05, "high": 21632.83, "low": 21350.91, "close": 21445.88, "volume": 52.306714, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 21438.78, "high": 21617.7, "low": 21428.32, "close": 21610.23, "volume": 57.895228, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 21605.26, "high": 21720.98, "low": 21559.03, "close": 21677.36, "volume": 75.105647, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 21667.66, "high": 21691.3, "low": 21589.16, "close": 21603.59, "volume": 30.382392, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 21606.55, "high": 21678.33, "low": 21571.25, "close": 21594.18, "volume": 26.683545, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 21596.31, "high": 21692.46, "low": 21592.05, "close": 21616.9, "volume": 31.74441, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 21607.46, "high": 21650.0, "low": 21510.0, "close": 21616.8, "volume": 41.197872, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 21618.89, "high": 21618.89, "low": 21515.68, "close": 21543.78, "volume": 31.722798, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 21544.85, "high": 21566.4, "low": 21455.65, "close": 21516.35, "volume": 30.913362, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 21515.51, "high": 21750.0, "low": 21495.72, "close": 21640.81, "volume": 54.608298, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 21645.44, "high": 21718.16, "low": 21592.04, "close": 21677.12, "volume": 26.332157, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 21681.06, "high": 21857.14, "low": 21600.92, "close": 21627.73, "volume": 54.814356, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 21624.99, "high": 21682.66, "low": 21530.52, "close": 21554.83, "volume": 37.175279, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 21547.64, "high": 21626.56, "low": 21544.5, "close": 21619.96, "volume": 28.736893, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 21613.31, "high": 21676.73, "low": 21465.33, "close": 21639.89, "volume": 108.276578, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 21633.02, "high": 21729.45, "low": 21465.71, "close": 21513.77, "volume": 72.878385, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 21521.56, "high": 21682.73, "low": 21521.56, "close": 21638.99, "volume": 70.26953, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 21643.73, "high": 21844.97, "low": 21582.79, "close": 21822.82, "volume": 88.047824, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 21821.17, "high": 21853.33, "low": 21634.0, "close": 21637.81, "volume": 100.959919, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 21637.92, "high": 22345.71, "low": 21568.16, "close": 22042.91, "volume": 350.535584, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 22038.88, "high": 22100.0, "low": 21660.0, "close": 21767.8, "volume": 176.996383, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 21763.61, "high": 21837.84, "low": 21554.28, "close": 21659.51, "volume": 194.754606, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 21660.03, "high": 21747.42, "low": 21628.19, "close": 21715.02, "volume": 77.515935, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 21711.89, "high": 21790.54, "low": 21673.14, "close": 21778.46, "volume": 69.694967, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 21789.98, "high": 21844.97, "low": 21698.79, "close": 21822.69, "volume": 46.379497, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 21816.42, "high": 22225.93, "low": 21803.52, "close": 22194.55, "volume": 207.37484, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 22197.96, "high": 22330.21, "low": 22113.92, "close": 22230.22, "volume": 140.771563, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 22239.24, "high": 22263.54, "low": 22123.13, "close": 22172.82, "volume": 100.17634, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 22164.55, "high": 22216.71, "low": 21969.48, "close": 22158.26, "volume": 163.609319, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 22152.78, "high": 22467.28, "low": 22106.83, "close": 22309.41, "volume": 248.662363, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 22310.12, "high": 22426.44, "low": 22212.21, "close": 22352.38, "volume": 136.107596, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 22351.47, "high": 22455.22, "low": 22278.87, "close": 22394.07, "volume": 104.723771, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 22398.47, "high": 22480.75, "low": 22294.41, "close": 22313.59, "volume": 89.700559, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 22318.49, "high": 22347.52, "low": 22001.05, "close": 22115.12, "volume": 99.757725, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 22118.49, "high": 22262.81, "low": 22011.16, "close": 22217.24, "volume": 121.223989, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 22222.13, "high": 22381.72, "low": 22141.09, "close": 22360.0, "volume": 100.123586, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 22358.26, "high": 22413.24, "low": 22268.95, "close": 22396.83, "volume": 65.946114, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 22398.54, "high": 22452.55, "low": 22361.87, "close": 22425.42, "volume": 33.196399, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 22428.67, "high": 22483.01, "low": 22366.24, "close": 22408.15, "volume": 60.533828, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 22401.91, "high": 22432.64, "low": 22258.06, "close": 22337.8, "volume": 43.803206, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 22344.05, "high": 22403.73, "low": 22256.5, "close": 22319.85, "volume": 91.037173, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 22320.27, "high": 22417.8, "low": 22311.34, "close": 22395.73, "volume": 68.172731, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 22396.19, "high": 22444.06, "low": 22112.15, "close": 22212.61, "volume": 131.142935, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 22213.4, "high": 22286.06, "low": 22151.26, "close": 22239.79, "volume": 56.116347, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 22234.87, "high": 22273.97, "low": 22066.71, "close": 22259.8, "volume": 101.7739, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 22261.23, "high": 22286.06, "low": 22159.38, "close": 22228.44, "volume": 51.235325, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 22228.44, "high": 22365.75, "low": 22177.17, "close": 22278.48, "volume": 62.220879, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 22288.52, "high": 22433.9, "low": 22266.56, "close": 22387.1, "volume": 67.336611, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 22387.1, "high": 22614.62, "low": 22246.24, "close": 22321.44, "volume": 176.296393, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 22314.67, "high": 22433.65, "low": 22260.23, "close": 22272.85, "volume": 135.578258, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 22277.76, "high": 22308.43, "low": 22176.3, "close": 22229.36, "volume": 78.662864, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 22229.36, "high": 22427.66, "low": 22228.12, "close": 22381.12, "volume": 140.179256, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 22379.85, "high": 22587.76, "low": 22350.94, "close": 22532.91, "volume": 118.801705, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 22528.86, "high": 22712.9, "low": 22483.87, "close": 22526.02, "volume": 189.683742, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 22526.02, "high": 22789.0, "low": 21341.96, "close": 21410.16, "volume": 761.027451, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 21387.09, "high": 21510.37, "low": 21182.73, "close": 21189.34, "volume": 255.767574, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 21189.34, "high": 21264.9, "low": 20859.68, "close": 21007.44, "volume": 203.856454, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 21004.75, "high": 21064.51, "low": 20763.22, "close": 20832.03, "volume": 163.771853, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 20827.27, "high": 20908.14, "low": 20681.92, "close": 20763.95, "volume": 106.226806, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 20763.95, "high": 20920.29, "low": 20728.0, "close": 20756.41, "volume": 70.136059, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 20751.08, "high": 20787.29, "low": 20238.0, "close": 20263.2, "volume": 117.170531, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 20263.2, "high": 20342.01, "low": 20054.12, "close": 20283.67, "volume": 164.182125, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 20283.28, "high": 20416.24, "low": 20229.56, "close": 20242.43, "volume": 112.653371, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 20233.32, "high": 20250.14, "low": 19895.31, "close": 20130.45, "volume": 83.427413, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 20129.63, "high": 20259.27, "low": 20081.52, "close": 20220.64, "volume": 108.345422, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 20220.64, "high": 20243.38, "low": 20104.18, "close": 20174.19, "volume": 90.832674, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 20159.64, "high": 20216.18, "low": 20045.29, "close": 20201.87, "volume": 102.302662, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 20202.73, "high": 20315.45, "low": 20184.5, "close": 20299.27, "volume": 88.27573, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 20300.34, "high": 20529.1, "low": 20289.3, "close": 20444.65, "volume": 133.79046, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 20443.91, "high": 20458.05, "low": 20304.09, "close": 20318.23, "volume": 97.795823, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 20324.72, "high": 20402.54, "low": 20282.64, "close": 20386.05, "volume": 59.605387, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 20375.6, "high": 20385.31, "low": 20301.52, "close": 20311.54, "volume": 21.486042, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 20316.1, "high": 20325.43, "low": 20222.0, "close": 20243.62, "volume": 43.943228, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 20243.93, "high": 20324.93, "low": 20128.75, "close": 20248.4, "volume": 50.00514, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 20239.48, "high": 20414.61, "low": 20191.75, "close": 20383.62, "volume": 101.144585, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 20375.54, "high": 20406.34, "low": 20312.65, "close": 20348.0, "volume": 77.70364, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 20345.76, "high": 20383.55, "low": 20312.2, "close": 20343.67, "volume": 61.526902, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 20343.96, "high": 20358.93, "low": 20090.0, "close": 20221.38, "volume": 101.729519, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 20224.76, "high": 20343.76, "low": 20074.17, "close": 20318.23, "volume": 146.072752, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 20315.29, "high": 20386.82, "low": 20185.2, "close": 20298.5, "volume": 147.995278, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 20312.7, "high": 20317.21, "low": 20113.23, "close": 20297.29, "volume": 134.453051, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 20292.1, "high": 20330.83, "low": 20160.0, "close": 20183.56, "volume": 92.405606, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 20180.91, "high": 20217.05, "low": 20109.7, "close": 20140.67, "volume": 79.679569, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 20145.85, "high": 20239.16, "low": 20095.0, "close": 20100.52, "volume": 93.948531, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 20107.96, "high": 20133.01, "low": 19619.62, "close": 19781.14, "volume": 249.420518, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 19775.03, "high": 19995.16, "low": 19717.98, "close": 19954.48, "volume": 162.409611, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 19954.1, "high": 19990.29, "low": 19893.73, "close": 19940.02, "volume": 65.711606, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 19946.24, "high": 20226.0, "low": 19851.86, "close": 20199.26, "volume": 75.392693, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 20189.9, "high": 20386.96, "low": 20135.85, "close": 20298.88, "volume": 100.513817, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 20297.99, "high": 20312.0, "low": 20194.12, "close": 20224.21, "volume": 68.473681, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 20219.2, "high": 20269.2, "low": 20145.89, "close": 20159.5, "volume": 93.36676, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 20156.62, "high": 20196.0, "low": 19959.98, "close": 20196.0, "volume": 77.636129, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 20190.52, "high": 20191.0, "low": 20012.34, "close": 20096.53, "volume": 41.256203, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 20093.7, "high": 20108.58, "low": 19923.07, "close": 20026.64, "volume": 66.389379, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 20019.47, "high": 20089.65, "low": 19959.98, "close": 20022.52, "volume": 66.568146, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 20022.52, "high": 20194.3, "low": 20002.59, "close": 20144.95, "volume": 66.335932, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 20140.75, "high": 20302.47, "low": 19979.59, "close": 20090.66, "volume": 186.004533, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 20089.84, "high": 20329.38, "low": 20061.12, "close": 20204.08, "volume": 106.917581, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 20202.16, "high": 20223.4, "low": 20024.83, "close": 20151.62, "volume": 88.800373, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 20149.21, "high": 20190.97, "low": 20051.76, "close": 20135.11, "volume": 65.153774, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 20126.2, "high": 20205.11, "low": 20092.1, "close": 20148.02, "volume": 36.733857, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 20150.52, "high": 20192.12, "low": 20088.03, "close": 20147.96, "volume": 69.371348, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 20149.57, "high": 20189.4, "low": 20060.77, "close": 20122.24, "volume": 75.327359, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 20122.24, "high": 20144.92, "low": 19980.0, "close": 20115.7, "volume": 94.026097, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 20122.56, "high": 20170.7, "low": 19649.19, "close": 19701.66, "volume": 139.323342, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 19687.55, "high": 19846.56, "low": 19495.88, "close": 19733.62, "volume": 171.955892, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 19732.1, "high": 19869.26, "low": 19646.51, "close": 19861.99, "volume": 67.031341, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 19859.22, "high": 19945.02, "low": 19788.85, "close": 19828.73, "volume": 38.5453, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 19833.03, "high": 19875.0, "low": 19732.55, "close": 19756.8, "volume": 41.064765, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 19763.36, "high": 19840.0, "low": 19666.66, "close": 19788.38, "volume": 44.331508, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 19794.27, "high": 19852.06, "low": 19758.04, "close": 19845.92, "volume": 29.008928, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 19847.22, "high": 19886.46, "low": 19785.26, "close": 19831.3, "volume": 26.303829, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 19823.95, "high": 19832.09, "low": 19584.0, "close": 19723.15, "volume": 42.297618, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 19718.84, "high": 19758.72, "low": 19630.43, "close": 19699.71, "volume": 49.482206, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 19707.59, "high": 19787.04, "low": 19583.26, "close": 19785.67, "volume": 89.743477, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 19787.04, "high": 19810.27, "low": 19708.72, "close": 19731.3, "volume": 41.476251, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 19727.08, "high": 19764.65, "low": 19677.55, "close": 19749.9, "volume": 31.886061, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 19746.3, "high": 19776.39, "low": 19691.96, "close": 19747.22, "volume": 41.781383, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 19743.79, "high": 19855.64, "low": 19741.63, "close": 19818.6, "volume": 53.888524, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 19819.54, "high": 19839.04, "low": 19742.58, "close": 19752.94, "volume": 33.073843, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 19750.19, "high": 19805.0, "low": 19733.48, "close": 19762.7, "volume": 41.616368, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 19768.32, "high": 19800.26, "low": 19725.23, "close": 19744.43, "volume": 45.407076, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 19743.77, "high": 19756.68, "low": 19608.67, "close": 19693.15, "volume": 62.943801, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 19689.03, "high": 19788.84, "low": 19683.5, "close": 19761.58, "volume": 41.782664, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 19759.29, "high": 19840.31, "low": 19743.21, "close": 19789.78, "volume": 43.46971, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 19795.87, "high": 19889.24, "low": 19775.37, "close": 19868.85, "volume": 65.466801, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 19870.54, "high": 19872.38, "low": 19681.63, "close": 19689.88, "volume": 55.807316, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 19692.35, "high": 19777.64, "low": 19441.23, "close": 19526.53, "volume": 142.439531, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 19525.77, "high": 19796.34, "low": 19508.3, "close": 19664.14, "volume": 156.575995, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 19664.61, "high": 19741.05, "low": 19572.16, "close": 19660.96, "volume": 96.512581, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 19661.03, "high": 19661.03, "low": 19465.43, "close": 19531.1, "volume": 84.824744, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 19533.97, "high": 19555.06, "low": 19336.68, "close": 19442.96, "volume": 106.547704, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 19440.34, "high": 19579.56, "low": 19387.39, "close": 19559.58, "volume": 86.87052, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 19562.14, "high": 19644.15, "low": 19556.82, "close": 19618.74, "volume": 88.098507, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 19623.1, "high": 19757.83, "low": 19623.1, "close": 19756.85, "volume": 53.890503, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 19753.44, "high": 19810.24, "low": 19716.21, "close": 19743.24, "volume": 33.357038, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 19749.25, "high": 19775.0, "low": 19709.85, "close": 19729.55, "volume": 121.605925, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 19728.69, "high": 19802.64, "low": 19698.58, "close": 19802.64, "volume": 56.618403, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 19798.05, "high": 20062.51, "low": 19769.74, "close": 19952.72, "volume": 80.363706, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 19953.56, "high": 20055.1, "low": 19951.51, "close": 20000.92, "volume": 47.305241, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 19995.5, "high": 20010.61, "low": 19868.1, "close": 19917.91, "volume": 39.009717, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 19908.87, "high": 19924.89, "low": 19871.34, "close": 19877.41, "volume": 18.476643, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 19887.15, "high": 19981.51, "low": 19879.76, "close": 19936.52, "volume": 19.271409, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 19931.87, "high": 19937.32, "low": 19822.8, "close": 19854.6, "volume": 42.113148, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 19854.88, "high": 19881.08, "low": 19783.38, "close": 19835.49, "volume": 19.47195, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 19846.93, "high": 19861.0, "low": 19803.6, "close": 19841.76, "volume": 23.276133, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 19857.6, "high": 19893.72, "low": 19856.6, "close": 19873.69, "volume": 8.519396, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 19872.73, "high": 19912.4, "low": 19858.37, "close": 19882.67, "volume": 21.305432, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 19875.8, "high": 19897.0, "low": 19818.2, "close": 19862.49, "volume": 12.105161, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 19857.6, "high": 19872.73, "low": 19807.5, "close": 19814.39, "volume": 11.078683, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 19812.92, "high": 19869.89, "low": 19753.06, "close": 19853.32, "volume": 38.153354, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 19861.06, "high": 19905.86, "low": 19847.75, "close": 19897.67, "volume": 24.849258, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 19896.68, "high": 19959.4, "low": 19877.3, "close": 19924.62, "volume": 29.341175, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 19924.73, "high": 20015.2, "low": 19880.03, "close": 19964.84, "volume": 28.856804, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 19958.33, "high": 20179.89, "low": 19936.4, "close": 20132.28, "volume": 120.318255, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 20132.65, "high": 20179.98, "low": 20038.25, "close": 20088.3, "volume": 65.019953, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 20077.45, "high": 20101.84, "low": 20025.05, "close": 20065.7, "volume": 58.17128, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 20074.58, "high": 20075.58, "low": 19983.0, "close": 20009.22, "volume": 44.275649, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 20015.87, "high": 20084.15, "low": 19982.09, "close": 20072.99, "volume": 49.602814, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 20075.26, "high": 20087.22, "low": 19939.01, "close": 20034.9, "volume": 12.920239, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 20040.08, "high": 20137.95, "low": 20025.05, "close": 20127.16, "volume": 47.188093, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 20128.79, "high": 20146.6, "low": 20094.0, "close": 20110.84, "volume": 41.699103, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 20114.74, "high": 20117.53, "low": 19955.68, "close": 19980.55, "volume": 55.199861, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 19984.55, "high": 20057.89, "low": 19970.16, "close": 19998.9, "volume": 44.258885, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 20002.87, "high": 20044.75, "low": 19989.43, "close": 20029.8, "volume": 9.200147, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 20032.55, "high": 20033.91, "low": 19948.97, "close": 19999.73, "volume": 16.597509, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 19996.23, "high": 20034.32, "low": 19956.1, "close": 20016.3, "volume": 16.555265, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 20006.2, "high": 20080.0, "low": 19997.02, "close": 20064.45, "volume": 11.474038, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 20071.8, "high": 20094.0, "low": 20034.7, "close": 20034.7, "volume": 17.548805, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 20044.75, "high": 20085.75, "low": 20034.9, "close": 20051.86, "volume": 6.558631, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 20057.91, "high": 20097.05, "low": 20025.05, "close": 20049.37, "volume": 16.683529, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 20054.6, "high": 20074.54, "low": 19816.95, "close": 19830.89, "volume": 28.647312, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 19830.37, "high": 20041.1, "low": 19768.51, "close": 19916.7, "volume": 60.610359, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 19918.78, "high": 19950.15, "low": 19880.68, "close": 19925.94, "volume": 17.861782, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 19918.85, "high": 20025.05, "low": 19862.46, "close": 19986.93, "volume": 30.834532, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 19994.8, "high": 20015.2, "low": 19942.07, "close": 19963.15, "volume": 45.761121, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 19961.53, "high": 19961.53, "low": 19736.47, "close": 19810.21, "volume": 50.104392, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 19806.21, "high": 19876.78, "low": 19778.8, "close": 19811.82, "volume": 39.85767, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 19817.21, "high": 19879.97, "low": 19619.08, "close": 19751.92, "volume": 117.611972, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 19751.86, "high": 19762.33, "low": 19608.02, "close": 19631.05, "volume": 103.171079, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 19636.89, "high": 19715.33, "low": 19562.85, "close": 19642.14, "volume": 123.543278, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 19640.73, "high": 19744.89, "low": 19595.55, "close": 19724.48, "volume": 60.559684, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 19719.7, "high": 19751.12, "low": 19677.4, "close": 19719.04, "volume": 41.012751, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 19718.36, "high": 19722.12, "low": 19405.99, "close": 19458.52, "volume": 142.045109, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 19458.52, "high": 19476.31, "low": 19338.68, "close": 19450.05, "volume": 96.800626, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 19444.65, "high": 19526.53, "low": 19381.14, "close": 19417.43, "volume": 40.49901, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 19424.32, "high": 19513.33, "low": 19390.76, "close": 19458.0, "volume": 35.82059, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 19459.34, "high": 19498.78, "low": 19392.84, "close": 19449.57, "volume": 27.320341, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 19445.1, "high": 19474.5, "low": 18672.61, "close": 18764.19, "volume": 389.224319, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 18765.94, "high": 18830.02, "low": 18702.6, "close": 18782.42, "volume": 99.74221, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 18778.56, "high": 18876.95, "low": 18767.54, "close": 18817.55, "volume": 35.706047, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 18813.07, "high": 18826.81, "low": 18382.05, "close": 18462.65, "volume": 128.346426, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 18472.26, "high": 18574.33, "low": 18257.7, "close": 18474.51, "volume": 210.070203, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 18472.31, "high": 18505.55, "low": 18392.24, "close": 18465.37, "volume": 89.082622, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 18465.52, "high": 18524.02, "low": 18409.8, "close": 18409.8, "volume": 53.392663, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 18416.32, "high": 18470.18, "low": 18376.49, "close": 18458.0, "volume": 48.99255, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 18460.74, "high": 18784.8, "low": 18442.75, "close": 18777.94, "volume": 98.827756, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 18778.31, "high": 18797.46, "low": 18623.06, "close": 18676.83, "volume": 74.274055, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 18689.02, "high": 18863.62, "low": 18673.45, "close": 18815.45, "volume": 81.888729, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 18825.1, "high": 19175.75, "low": 18738.57, "close": 19104.66, "volume": 198.332057, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 19106.69, "high": 19425.94, "low": 19021.72, "close": 19302.54, "volume": 302.926972, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 19306.71, "high": 19342.8, "low": 19054.12, "close": 19083.07, "volume": 155.625105, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 19082.29, "high": 19231.72, "low": 19064.81, "close": 19206.94, "volume": 96.489742, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 19209.32, "high": 19217.71, "low": 18928.56, "close": 18971.37, "volume": 77.737746, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 18968.7, "high": 19166.59, "low": 18881.1, "close": 19153.07, "volume": 111.944444, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 19164.09, "high": 19543.14, "low": 19158.18, "close": 19512.57, "volume": 191.698344, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 19509.64, "high": 19647.25, "low": 19417.41, "close": 19515.99, "volume": 95.93447, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 19518.02, "high": 19672.69, "low": 19486.14, "close": 19517.87, "volume": 52.579093, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 19524.66, "high": 19678.53, "low": 19460.3, "close": 19599.97, "volume": 62.296995, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 19596.09, "high": 19625.05, "low": 19517.43, "close": 19540.09, "volume": 45.792442, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 19533.97, "high": 19635.18, "low": 19434.82, "close": 19516.18, "volume": 117.131751, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 19517.61, "high": 19517.61, "low": 19370.84, "close": 19477.67, "volume": 37.163296, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 19469.0, "high": 19486.0, "low": 19408.56, "close": 19473.55, "volume": 35.469834, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 19465.71, "high": 19474.81, "low": 19173.14, "close": 19361.1, "volume": 86.741138, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 19361.66, "high": 19361.66, "low": 19269.71, "close": 19325.47, "volume": 48.363509, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 19326.45, "high": 19431.29, "low": 19321.74, "close": 19375.43, "volume": 35.692837, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 19373.29, "high": 19405.22, "low": 19314.96, "close": 19373.41, "volume": 22.42156, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 19380.76, "high": 19579.12, "low": 19239.87, "close": 19358.97, "volume": 105.723452, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 19348.55, "high": 19419.53, "low": 19290.48, "close": 19307.41, "volume": 51.889409, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 19302.29, "high": 19322.43, "low": 19158.04, "close": 19230.83, "volume": 52.862565, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 19217.24, "high": 19315.61, "low": 19174.59, "close": 19308.63, "volume": 32.193927, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 19306.18, "high": 19337.85, "low": 19206.63, "close": 19220.76, "volume": 39.768708, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 19215.89, "high": 19226.45, "low": 19057.34, "close": 19128.78, "volume": 51.39542, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 19121.04, "high": 19134.45, "low": 18784.63, "close": 18923.87, "volume": 116.78659, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 18914.19, "high": 19110.22, "low": 18874.47, "close": 19069.12, "volume": 71.203035, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 19065.6, "high": 19260.0, "low": 18994.54, "close": 19238.41, "volume": 87.121102, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 19238.26, "high": 19312.25, "low": 18978.78, "close": 19096.14, "volume": 114.192007, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 19096.29, "high": 19109.65, "low": 18740.54, "close": 18770.83, "volume": 119.791059, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 18775.11, "high": 19009.5, "low": 18775.11, "close": 18969.19, "volume": 92.326875, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 18978.15, "high": 19099.07, "low": 18952.84, "close": 18968.06, "volume": 159.219618, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 18993.44, "high": 19066.75, "low": 18924.05, "close": 18967.26, "volume": 63.102133, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 18967.59, "high": 19089.95, "low": 18875.0, "close": 18878.1, "volume": 32.763911, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 18873.25, "high": 18968.18, "low": 18833.73, "close": 18960.74, "volume": 47.542561, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 18955.77, "high": 18964.25, "low": 18790.48, "close": 18869.66, "volume": 42.074295, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 18868.01, "high": 18954.68, "low": 18826.81, "close": 18937.19, "volume": 76.845631, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 18937.45, "high": 18969.34, "low": 18870.59, "close": 18889.18, "volume": 21.537338, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 18886.48, "high": 19059.35, "low": 18886.48, "close": 19019.42, "volume": 33.600514, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 19016.76, "high": 19031.26, "low": 18978.49, "close": 19023.99, "volume": 10.654413, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 19019.96, "high": 19035.72, "low": 18961.54, "close": 18999.52, "volume": 20.782225, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 19005.28, "high": 19125.64, "low": 18910.66, "close": 18927.82, "volume": 67.731677, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 18924.29, "high": 18998.33, "low": 18793.9, "close": 18872.88, "volume": 75.978188, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 18875.24, "high": 18969.34, "low": 18797.25, "close": 18946.04, "volume": 33.847081, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 18941.77, "high": 18955.32, "low": 18830.22, "close": 18878.23, "volume": 23.648874, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 18871.45, "high": 19023.84, "low": 18847.14, "close": 18998.52, "volume": 25.709038, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 18996.09, "high": 19156.92, "low": 18947.18, "close": 19104.51, "volume": 47.205149, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 19111.5, "high": 19201.69, "low": 19085.5, "close": 19168.14, "volume": 46.347184, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 19168.57, "high": 19280.0, "low": 19118.78, "close": 19243.93, "volume": 50.489219, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 19247.0, "high": 19332.5, "low": 19222.51, "close": 19268.16, "volume": 87.384882, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 19273.41, "high": 19469.95, "low": 19212.87, "close": 19247.0, "volume": 108.939954, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 19251.06, "high": 19309.61, "low": 19088.75, "close": 19189.38, "volume": 127.579543, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 19194.26, "high": 19359.56, "low": 19171.0, "close": 19238.16, "volume": 60.125802, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 19230.78, "high": 19584.13, "low": 19229.16, "close": 19584.13, "volume": 221.211643, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 19584.13, "high": 19799.34, "low": 18795.14, "close": 19634.69, "volume": 1803.538884, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 19638.86, "high": 19690.46, "low": 18986.37, "close": 18998.89, "volume": 801.681399, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 18995.93, "high": 19070.35, "low": 18838.76, "close": 18932.56, "volume": 102.071879, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 18922.26, "high": 18924.0, "low": 18340.97, "close": 18469.62, "volume": 259.781587, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 18459.36, "high": 18492.52, "low": 18168.45, "close": 18492.52, "volume": 150.01888, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 18485.28, "high": 18580.25, "low": 18425.0, "close": 18466.35, "volume": 82.187477, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 18452.78, "high": 18550.0, "low": 18359.28, "close": 18390.45, "volume": 164.282143, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 18385.86, "high": 18523.6, "low": 18361.19, "close": 18511.88, "volume": 140.664261, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 18518.06, "high": 18763.45, "low": 18477.53, "close": 18747.63, "volume": 152.016663, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 18738.5, "high": 18784.56, "low": 18640.48, "close": 18686.68, "volume": 138.149757, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 18692.84, "high": 18803.26, "low": 18666.66, "close": 18698.99, "volume": 122.707591, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 18701.39, "high": 18727.98, "low": 18622.66, "close": 18670.44, "volume": 121.410983, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 18673.35, "high": 18874.86, "low": 18667.57, "close": 18773.37, "volume": 225.283366, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 18764.03, "high": 18964.54, "low": 18731.78, "close": 18936.75, "volume": 124.634487, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 18931.03, "high": 19280.87, "low": 18908.86, "close": 19213.32, "volume": 248.425631, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 19207.77, "high": 19232.6, "low": 19097.31, "close": 19178.42, "volume": 156.449668, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 19182.78, "high": 19240.51, "low": 19080.31, "close": 19147.4, "volume": 104.712473, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 19147.02, "high": 19267.22, "low": 19033.0, "close": 19230.5, "volume": 186.942486, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 19232.58, "high": 19309.13, "low": 19142.85, "close": 19211.05, "volume": 169.256583, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 19200.0, "high": 19219.96, "low": 18891.32, "close": 18905.79, "volume": 174.066998, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 18898.49, "high": 19068.8, "low": 18855.16, "close": 18884.67, "volume": 216.238563, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 18873.54, "high": 19018.26, "low": 18803.0, "close": 18988.65, "volume": 150.986083, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 18987.23, "high": 19092.57, "low": 18788.42, "close": 19038.98, "volume": 172.724117, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 19038.71, "high": 19116.28, "low": 18944.78, "close": 19070.33, "volume": 107.374598, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 19066.61, "high": 19209.63, "low": 18970.53, "close": 19194.07, "volume": 145.052408, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 19199.69, "high": 19492.84, "low": 19193.86, "close": 19306.33, "volume": 219.412297, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 19313.18, "high": 19358.33, "low": 19243.45, "close": 19249.38, "volume": 61.862609, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 19250.36, "high": 19288.88, "low": 19162.23, "close": 19167.93, "volume": 55.41205, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 19179.13, "high": 19434.89, "low": 19175.0, "close": 19404.24, "volume": 88.000462, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 19393.52, "high": 19516.2, "low": 19361.37, "close": 19404.89, "volume": 80.956821, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 19410.18, "high": 19467.19, "low": 19302.6, "close": 19305.16, "volume": 79.601332, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 19312.38, "high": 19382.8, "low": 19228.66, "close": 19358.67, "volume": 56.417211, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 19358.0, "high": 19358.0, "low": 19233.72, "close": 19301.58, "volume": 29.502139, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 19292.95, "high": 19448.68, "low": 19286.33, "close": 19393.52, "volume": 54.556111, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 19400.25, "high": 19496.18, "low": 19316.2, "close": 19412.91, "volume": 49.478335, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 19425.68, "high": 19468.51, "low": 19361.37, "close": 19361.37, "volume": 45.389129, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 19350.65, "high": 19418.63, "low": 19315.64, "close": 19329.21, "volume": 29.489306, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 19326.69, "high": 19326.69, "low": 19205.38, "close": 19225.24, "volume": 34.27357, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 19221.01, "high": 19273.91, "low": 19029.68, "close": 19065.54, "volume": 62.021784, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 19064.73, "high": 19151.33, "low": 18969.34, "close": 19094.59, "volume": 52.602021, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 19079.03, "high": 19118.64, "low": 18933.9, "close": 18960.81, "volume": 103.010735, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 18966.85, "high": 18995.5, "low": 18836.11, "close": 18857.55, "volume": 131.056109, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 18854.42, "high": 18954.02, "low": 18829.86, "close": 18895.81, "volume": 165.564407, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 18895.66, "high": 19074.73, "low": 18620.94, "close": 18637.14, "volume": 360.702777, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 18634.73, "high": 18742.94, "low": 18535.56, "close": 18680.2, "volume": 268.202626, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 18673.56, "high": 18853.24, "low": 18589.86, "close": 18713.36, "volume": 110.493273, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 18713.54, "high": 18784.8, "low": 18574.92, "close": 18761.84, "volume": 112.819178, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 18758.41, "high": 18849.86, "low": 18640.08, "close": 18775.6, "volume": 130.912688, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 18766.38, "high": 18824.14, "low": 18622.24, "close": 18635.79, "volume": 182.896854, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 18630.67, "high": 18831.37, "low": 18626.39, "close": 18817.2, "volume": 186.957378, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 18813.45, "high": 18955.42, "low": 18813.45, "close": 18845.0, "volume": 57.319771, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 18855.9, "high": 19051.92, "low": 18805.6, "close": 19012.59, "volume": 41.92522, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 19007.3, "high": 19339.51, "low": 18996.55, "close": 19332.82, "volume": 320.748807, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 19336.15, "high": 19400.0, "low": 19240.03, "close": 19291.83, "volume": 66.092184, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 19292.79, "high": 19312.55, "low": 19071.67, "close": 19145.21, "volume": 90.019022, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 19148.62, "high": 19219.93, "low": 19077.87, "close": 19112.24, "volume": 63.676785, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 19126.07, "high": 19193.27, "low": 19078.25, "close": 19126.92, "volume": 92.338305, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 19131.53, "high": 19148.01, "low": 19033.61, "close": 19119.68, "volume": 66.265886, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 19126.14, "high": 19190.57, "low": 19083.0, "close": 19164.29, "volume": 69.258212, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 19167.51, "high": 19173.06, "low": 19095.0, "close": 19138.83, "volume": 77.012703, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 19132.24, "high": 19162.0, "low": 19058.82, "close": 19078.59, "volume": 47.432434, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 19081.65, "high": 19083.53, "low": 18931.4, "close": 18991.63, "volume": 68.922545, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 18992.34, "high": 19082.31, "low": 18947.79, "close": 19073.19, "volume": 66.530496, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 19076.56, "high": 19112.47, "low": 18961.86, "close": 19029.49, "volume": 37.06539, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 19029.48, "high": 19063.94, "low": 18977.29, "close": 19034.34, "volume": 31.290127, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 19039.13, "high": 19093.38, "low": 19004.31, "close": 19053.56, "volume": 23.944197, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 19058.85, "high": 19198.59, "low": 19057.97, "close": 19153.23, "volume": 48.049622, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 19156.51, "high": 19223.54, "low": 19108.4, "close": 19126.14, "volume": 40.350079, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 19122.13, "high": 19137.1, "low": 19058.82, "close": 19089.04, "volume": 39.98763, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 19090.17, "high": 19119.6, "low": 19017.52, "close": 19114.87, "volume": 47.417974, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 19119.6, "high": 19188.23, "low": 19081.1, "close": 19087.69, "volume": 35.285374, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 19095.35, "high": 19172.03, "low": 19052.06, "close": 19084.64, "volume": 25.28616, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 19080.67, "high": 19134.45, "low": 19053.56, "close": 19134.45, "volume": 18.848829, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 19124.49, "high": 19135.4, "low": 19085.59, "close": 19106.32, "volume": 22.244715, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 19101.56, "high": 19147.61, "low": 19077.14, "close": 19140.0, "volume": 18.933864, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 19143.88, "high": 19149.04, "low": 18856.72, "close": 18949.96, "volume": 51.724614, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 18950.07, "high": 18953.5, "low": 18810.09, "close": 18883.08, "volume": 115.340101, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 18883.05, "high": 18949.96, "low": 18864.95, "close": 18914.7, "volume": 53.565921, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 18915.13, "high": 18981.32, "low": 18910.2, "close": 18958.18, "volume": 58.990251, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 18958.12, "high": 18993.98, "low": 18915.73, "close": 18969.32, "volume": 29.9159, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 18979.1, "high": 18979.1, "low": 18919.01, "close": 18950.42, "volume": 36.610147, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 18948.4, "high": 19055.27, "low": 18931.2, "close": 19046.9, "volume": 64.640987, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 19049.3, "high": 19064.32, "low": 19003.47, "close": 19006.17, "volume": 20.510323, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 19005.34, "high": 19033.75, "low": 18940.0, "close": 18992.08, "volume": 36.832289, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 18995.47, "high": 19065.0, "low": 18986.5, "close": 19024.55, "volume": 23.415715, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 19019.8, "high": 19127.51, "low": 19008.4, "close": 19096.39, "volume": 57.718984, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 19101.33, "high": 19117.09, "low": 19073.99, "close": 19078.6, "volume": 14.38748, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 19088.47, "high": 19088.9, "low": 19031.2, "close": 19047.15, "volume": 8.516427, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 19049.06, "high": 19097.12, "low": 18983.19, "close": 19075.16, "volume": 22.92781, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 19079.6, "high": 19177.21, "low": 19070.88, "close": 19117.09, "volume": 33.825719, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 19117.57, "high": 19139.78, "low": 19050.5, "close": 19089.64, "volume": 40.210697, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 19088.0, "high": 19088.0, "low": 18876.02, "close": 18937.34, "volume": 85.384074, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 18932.75, "high": 18955.55, "low": 18843.55, "close": 18920.03, "volume": 55.430125, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 18915.31, "high": 19008.72, "low": 18910.15, "close": 18988.3, "volume": 22.605472, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 18991.6, "high": 19120.0, "low": 18955.02, "close": 18973.21, "volume": 76.955882, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 18971.49, "high": 19030.62, "low": 18873.47, "close": 19002.16, "volume": 98.400772, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 19006.76, "high": 19014.39, "low": 18870.23, "close": 18941.68, "volume": 75.253471, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 18932.77, "high": 18986.72, "low": 18868.21, "close": 18919.17, "volume": 57.478724, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 18917.77, "high": 18952.6, "low": 18886.1, "close": 18908.3, "volume": 25.402739, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 18905.02, "high": 18939.81, "low": 18727.29, "close": 18747.3, "volume": 50.866915, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 18756.3, "high": 18906.18, "low": 18636.01, "close": 18791.55, "volume": 98.964747, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 18784.17, "high": 18844.31, "low": 18734.65, "close": 18810.25, "volume": 51.745409, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 18805.24, "high": 18927.88, "low": 18750.0, "close": 18767.9, "volume": 106.604557, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 18767.53, "high": 18911.36, "low": 18726.4, "close": 18877.49, "volume": 91.859958, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 18883.47, "high": 18930.77, "low": 18841.35, "close": 18852.52, "volume": 43.828278, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 18851.07, "high": 18945.5, "low": 18835.07, "close": 18871.96, "volume": 21.793182, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 18867.08, "high": 18919.17, "low": 18803.04, "close": 18813.91, "volume": 22.818813, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 18812.95, "high": 18821.44, "low": 18745.89, "close": 18778.61, "volume": 39.112406, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 18768.81, "high": 18829.0, "low": 18696.22, "close": 18701.32, "volume": 42.574311, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 18695.9, "high": 18931.5, "low": 18687.9, "close": 18912.74, "volume": 117.050592, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 18919.17, "high": 19289.11, "low": 18902.67, "close": 19272.57, "volume": 140.84441, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 19279.43, "high": 19315.99, "low": 19065.0, "close": 19084.6, "volume": 152.720662, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 19093.08, "high": 19185.17, "low": 19033.75, "close": 19098.78, "volume": 94.923641, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 19097.84, "high": 19117.09, "low": 18805.42, "close": 18872.77, "volume": 138.550401, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 18878.3, "high": 19132.0, "low": 18824.56, "close": 19105.11, "volume": 147.426485, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 19090.34, "high": 19237.11, "low": 19028.61, "close": 19192.82, "volume": 169.78334, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 19198.56, "high": 19277.0, "low": 19118.02, "close": 19143.52, "volume": 144.619044, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 19141.69, "high": 19145.79, "low": 18980.42, "close": 19110.52, "volume": 111.298879, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 19108.25, "high": 19118.78, "low": 18969.92, "close": 19081.65, "volume": 109.900564, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 19088.33, "high": 19143.78, "low": 19006.63, "close": 19115.48, "volume": 140.701094, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 19110.23, "high": 19217.0, "low": 19070.93, "close": 19169.17, "volume": 101.203111, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 19173.57, "high": 19269.12, "low": 19121.43, "close": 19200.42, "volume": 133.92186, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 19208.08, "high": 19208.08, "low": 19106.67, "close": 19116.58, "volume": 62.80015, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 19113.48, "high": 19149.91, "low": 19074.6, "close": 19088.81, "volume": 15.465995, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 19090.59, "high": 19206.08, "low": 19075.42, "close": 19134.29, "volume": 108.759063, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 19143.39, "high": 19245.14, "low": 19115.95, "close": 19226.03, "volume": 68.445704, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 19225.91, "high": 19368.83, "low": 19190.01, "close": 19343.11, "volume": 181.586446, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 19343.11, "high": 19884.14, "low": 19332.81, "close": 19765.43, "volume": 427.282122, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 19769.5, "high": 20081.34, "low": 19676.97, "close": 20051.35, "volume": 205.375699, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 20071.12, "high": 20293.22, "low": 19957.27, "close": 20102.67, "volume": 473.008981, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 20102.27, "high": 20133.05, "low": 19979.6, "close": 20049.68, "volume": 222.539915, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 20049.23, "high": 20216.91, "low": 19961.57, "close": 20209.84, "volume": 171.304655, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 20206.08, "high": 20347.83, "low": 20146.17, "close": 20193.33, "volume": 196.264461, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 20198.25, "high": 20288.44, "low": 20169.81, "close": 20185.37, "volume": 137.268693, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 20180.33, "high": 20229.16, "low": 20111.14, "close": 20157.3, "volume": 111.211062, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 20141.64, "high": 20214.96, "low": 20091.8, "close": 20192.13, "volume": 87.730973, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 20183.72, "high": 20281.63, "low": 20182.26, "close": 20224.36, "volume": 163.460872, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 20230.26, "high": 20336.12, "low": 20175.67, "close": 20234.49, "volume": 200.254986, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 20233.21, "high": 20382.65, "low": 20212.44, "close": 20271.13, "volume": 185.782529, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 20267.78, "high": 20349.2, "low": 20098.81, "close": 20194.02, "volume": 376.959709, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 20197.16, "high": 20240.42, "low": 20080.06, "close": 20202.26, "volume": 385.818147, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 20209.47, "high": 20256.1, "low": 19873.08, "close": 19891.0, "volume": 272.398302, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 19891.58, "high": 19946.5, "low": 18926.22, "close": 19118.44, "volume": 503.413981, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 19117.61, "high": 19117.61, "low": 18876.29, "close": 18966.97, "volume": 130.121499, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 18955.66, "high": 19162.92, "low": 18827.24, "close": 19144.9, "volume": 118.649074, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 19140.5, "high": 19177.21, "low": 18969.34, "close": 19077.13, "volume": 143.143314, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 19075.78, "high": 19115.4, "low": 18957.25, "close": 19076.36, "volume": 177.005765, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 19078.1, "high": 19084.1, "low": 18935.39, "close": 18995.11, "volume": 88.287816, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 18989.93, "high": 19100.47, "low": 18925.4, "close": 19076.38, "volume": 137.623462, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 19081.91, "high": 19166.89, "low": 19068.41, "close": 19077.58, "volume": 90.777621, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 19082.76, "high": 19234.78, "low": 19072.55, "close": 19096.23, "volume": 142.316051, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 19098.08, "high": 19146.05, "low": 18940.52, "close": 19004.5, "volume": 222.738419, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 19000.8, "high": 19012.88, "low": 18478.34, "close": 18636.8, "volume": 330.559482, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 18626.9, "high": 18777.78, "low": 18626.31, "close": 18746.24, "volume": 100.759447, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 18729.02, "high": 18824.8, "low": 18716.05, "close": 18767.97, "volume": 86.604314, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 18763.09, "high": 18832.32, "low": 18656.9, "close": 18822.23, "volume": 94.812813, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 18820.68, "high": 18881.01, "low": 18688.32, "close": 18699.75, "volume": 107.549955, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 18699.71, "high": 18807.08, "low": 18621.9, "close": 18784.31, "volume": 160.787658, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 18779.59, "high": 18790.61, "low": 18698.0, "close": 18744.64, "volume": 49.328906, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 18740.22, "high": 18745.98, "low": 18567.56, "close": 18652.07, "volume": 138.365407, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 18641.66, "high": 19149.45, "low": 18581.29, "close": 19015.13, "volume": 416.167396, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 19011.28, "high": 19039.4, "low": 18861.17, "close": 18954.63, "volume": 171.88941, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 18952.22, "high": 19125.24, "low": 18947.05, "close": 19074.41, "volume": 157.777768, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 19068.67, "high": 19198.43, "low": 19012.86, "close": 19123.44, "volume": 335.860736, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 19126.26, "high": 19474.17, "low": 19038.36, "close": 19383.7, "volume": 308.627599, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 19385.16, "high": 19503.73, "low": 19365.17, "close": 19486.53, "volume": 160.5691, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 19494.03, "high": 19654.6, "low": 19472.76, "close": 19502.43, "volume": 194.842222, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 19510.47, "high": 19606.81, "low": 19259.96, "close": 19344.22, "volume": 182.353415, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 19350.97, "high": 19634.38, "low": 19286.31, "close": 19555.41, "volume": 146.471985, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 19562.5, "high": 19655.16, "low": 19460.44, "close": 19544.88, "volume": 164.326756, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 19546.89, "high": 19630.36, "low": 19491.45, "close": 19569.76, "volume": 120.485231, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 19575.93, "high": 19788.22, "low": 19528.47, "close": 19616.51, "volume": 65.857733, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 19616.64, "high": 19662.27, "low": 19412.68, "close": 19486.27, "volume": 94.131254, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 19487.64, "high": 19557.64, "low": 19389.58, "close": 19412.05, "volume": 68.076009, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 19416.06, "high": 19522.96, "low": 19372.08, "close": 19439.69, "volume": 110.725011, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 19436.44, "high": 19600.0, "low": 19423.65, "close": 19492.31, "volume": 61.939657, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 19497.4, "high": 19533.4, "low": 19285.07, "close": 19439.64, "volume": 115.653341, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 19433.95, "high": 19539.71, "low": 19387.96, "close": 19508.23, "volume": 57.843016, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 19513.63, "high": 19625.0, "low": 19497.04, "close": 19594.0, "volume": 28.440582, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 19587.68, "high": 19594.67, "low": 19420.29, "close": 19453.66, "volume": 39.270228, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 19453.72, "high": 19453.72, "low": 19296.67, "close": 19386.27, "volume": 93.20769, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 19388.05, "high": 19409.52, "low": 19275.68, "close": 19362.09, "volume": 91.479723, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 19351.6, "high": 19400.08, "low": 19303.12, "close": 19343.54, "volume": 38.093735, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 19348.94, "high": 19503.48, "low": 19327.36, "close": 19471.49, "volume": 39.385036, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 19484.92, "high": 19486.87, "low": 19412.02, "close": 19448.56, "volume": 27.972868, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 19447.36, "high": 19547.23, "low": 19383.91, "close": 19467.16, "volume": 48.293159, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 19467.76, "high": 19475.57, "low": 19134.42, "close": 19212.35, "volume": 194.598875, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 19209.77, "high": 19360.03, "low": 18918.73, "close": 18993.05, "volume": 178.580934, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 18997.84, "high": 19259.59, "low": 18850.72, "close": 19198.39, "volume": 230.220568, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 19195.67, "high": 19329.31, "low": 19165.51, "close": 19286.41, "volume": 182.468658, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 19290.58, "high": 19642.42, "low": 19148.39, "close": 19448.1, "volume": 187.134271, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 19450.03, "high": 19530.29, "low": 19258.44, "close": 19258.81, "volume": 122.444059, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 19263.83, "high": 19419.0, "low": 19123.2, "close": 19296.68, "volume": 202.074198, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 19297.87, "high": 19479.17, "low": 19297.87, "close": 19405.63, "volume": 172.79987, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 19404.02, "high": 19536.96, "low": 19383.24, "close": 19507.81, "volume": 54.169089, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 19504.7, "high": 19513.59, "low": 19420.68, "close": 19435.8, "volume": 25.730987, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 19437.12, "high": 19540.4, "low": 19416.43, "close": 19445.54, "volume": 40.798429, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 19459.88, "high": 19614.4, "low": 19434.4, "close": 19585.16, "volume": 46.65046, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 19587.96, "high": 19691.91, "low": 19430.95, "close": 19541.9, "volume": 174.170586, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 19546.83, "high": 19549.44, "low": 19441.7, "close": 19491.8, "volume": 63.975332, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 19501.66, "high": 19506.19, "low": 19349.0, "close": 19363.24, "volume": 89.898121, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 19368.49, "high": 19420.13, "low": 19315.53, "close": 19399.55, "volume": 69.842112, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 19392.02, "high": 19464.97, "low": 19389.28, "close": 19427.44, "volume": 33.568429, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 19427.21, "high": 19498.16, "low": 19422.72, "close": 19453.32, "volume": 27.626801, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 19449.6, "high": 19503.48, "low": 19394.35, "close": 19439.76, "volume": 44.437777, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 19445.56, "high": 19633.71, "low": 19441.66, "close": 19572.62, "volume": 105.521419, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 19569.23, "high": 19628.19, "low": 19526.53, "close": 19623.73, "volume": 58.706588, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 19619.31, "high": 19619.31, "low": 19494.11, "close": 19521.78, "volume": 47.824505, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 19524.53, "high": 19562.25, "low": 19443.33, "close": 19486.33, "volume": 62.203677, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 19488.29, "high": 19511.61, "low": 19406.68, "close": 19440.28, "volume": 68.422458, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 19429.22, "high": 19500.0, "low": 19158.61, "close": 19297.96, "volume": 593.663259, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 19294.42, "high": 19478.48, "low": 19238.58, "close": 19471.69, "volume": 448.417596, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 19474.36, "high": 20051.03, "low": 19435.85, "close": 19996.1, "volume": 315.15172, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 19997.16, "high": 20178.37, "low": 19698.13, "close": 19749.12, "volume": 250.402938, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 19750.5, "high": 19868.14, "low": 19569.77, "close": 19708.58, "volume": 259.03269, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 19708.62, "high": 19814.78, "low": 19602.04, "close": 19681.19, "volume": 123.010732, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 19675.38, "high": 19830.38, "low": 19618.48, "close": 19663.09, "volume": 168.168196, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 19664.01, "high": 19766.61, "low": 19474.38, "close": 19483.57, "volume": 165.335794, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 19474.39, "high": 19537.39, "low": 19361.14, "close": 19430.98, "volume": 168.378932, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 19421.29, "high": 19421.29, "low": 19293.3, "close": 19360.05, "volume": 62.86393, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 19361.0, "high": 19397.89, "low": 19246.3, "close": 19389.04, "volume": 92.854397, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 19384.03, "high": 19473.72, "low": 19368.45, "close": 19423.55, "volume": 55.133665, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 19424.58, "high": 19482.44, "low": 19353.49, "close": 19397.13, "volume": 48.825212, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 19388.54, "high": 19430.36, "low": 19365.77, "close": 19423.79, "volume": 28.726771, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 19425.06, "high": 19434.96, "low": 19393.3, "close": 19413.06, "volume": 24.874159, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 19416.04, "high": 19433.44, "low": 19358.11, "close": 19410.52, "volume": 20.89448, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 19416.34, "high": 19420.66, "low": 19368.9, "close": 19404.03, "volume": 26.052865, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 19410.73, "high": 19418.09, "low": 19277.25, "close": 19323.77, "volume": 18.345837, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 19313.42, "high": 19322.6, "low": 19265.22, "close": 19286.56, "volume": 12.551746, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 19287.46, "high": 19337.66, "low": 19255.62, "close": 19315.63, "volume": 13.026623, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 19316.65, "high": 19345.37, "low": 19302.72, "close": 19327.85, "volume": 16.735819, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 19336.74, "high": 19366.92, "low": 19306.22, "close": 19329.13, "volume": 16.829691, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 19331.81, "high": 19365.48, "low": 19287.65, "close": 19328.75, "volume": 17.546046, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 19329.65, "high": 19340.8, "low": 19163.55, "close": 19318.12, "volume": 47.309069, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 19308.03, "high": 19315.73, "low": 19240.85, "close": 19296.9, "volume": 48.148136, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 19292.13, "high": 19395.03, "low": 19276.89, "close": 19331.41, "volume": 51.715877, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 19336.95, "high": 19344.25, "low": 19290.1, "close": 19321.51, "volume": 21.946895, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 19323.9, "high": 19364.53, "low": 19308.56, "close": 19329.15, "volume": 28.6687, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 19336.74, "high": 19348.62, "low": 19243.48, "close": 19293.63, "volume": 48.857901, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 19294.3, "high": 19317.46, "low": 19247.41, "close": 19272.88, "volume": 27.962392, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 19281.05, "high": 19311.49, "low": 19211.71, "close": 19298.02, "volume": 24.449415, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 19294.5, "high": 19326.07, "low": 19214.46, "close": 19268.85, "volume": 26.756212, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 19259.77, "high": 19277.49, "low": 19200.0, "close": 19255.55, "volume": 30.728624, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 19255.9, "high": 19313.69, "low": 19247.86, "close": 19281.26, "volume": 11.800561, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 19280.88, "high": 19338.17, "low": 19278.45, "close": 19323.3, "volume": 22.425347, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 19321.94, "high": 19343.38, "low": 19292.04, "close": 19312.75, "volume": 12.701245, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 19309.16, "high": 19325.08, "low": 19240.23, "close": 19280.97, "volume": 18.240319, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 19281.97, "high": 19311.08, "low": 19260.57, "close": 19310.19, "volume": 8.508881, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 19312.05, "high": 19348.06, "low": 19302.58, "close": 19321.18, "volume": 10.34476, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 19318.53, "high": 19332.15, "low": 19288.4, "close": 19309.16, "volume": 11.50589, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 19313.6, "high": 19340.11, "low": 19293.18, "close": 19340.11, "volume": 6.988504, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 19342.04, "high": 19396.79, "low": 19300.0, "close": 19332.65, "volume": 13.703205, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 19334.76, "high": 19379.05, "low": 19274.0, "close": 19283.35, "volume": 32.474909, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 19287.42, "high": 19303.27, "low": 19233.02, "close": 19286.72, "volume": 30.871898, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 19286.43, "high": 19301.76, "low": 19255.13, "close": 19286.37, "volume": 13.556976, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 19282.53, "high": 19290.1, "low": 19224.74, "close": 19263.32, "volume": 14.721335, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 19259.77, "high": 19264.81, "low": 19042.68, "close": 19104.02, "volume": 94.901524, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 19097.2, "high": 19266.79, "low": 19085.28, "close": 19193.5, "volume": 55.041539, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 19189.06, "high": 19245.32, "low": 19136.97, "close": 19160.4, "volume": 60.358901, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 19157.05, "high": 19196.05, "low": 19128.75, "close": 19162.87, "volume": 36.053006, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 19158.4, "high": 19180.87, "low": 19074.6, "close": 19103.42, "volume": 65.230011, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 19102.08, "high": 19153.86, "low": 19099.02, "close": 19141.47, "volume": 42.985919, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 19140.46, "high": 19234.78, "low": 19132.4, "close": 19199.74, "volume": 61.110538, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 19204.48, "high": 19225.64, "low": 19171.31, "close": 19202.16, "volume": 8.260702, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 19191.94, "high": 19223.46, "low": 19142.6, "close": 19223.46, "volume": 37.246643, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 19222.56, "high": 19336.88, "low": 19222.56, "close": 19262.26, "volume": 97.14508, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 19258.3, "high": 19278.45, "low": 19228.78, "close": 19228.84, "volume": 31.448513, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 19236.2, "high": 19237.46, "low": 19109.6, "close": 19203.09, "volume": 50.667113, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 19194.66, "high": 19301.76, "low": 19138.7, "close": 19171.03, "volume": 169.765142, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 19167.72, "high": 19181.02, "low": 18922.49, "close": 19055.8, "volume": 226.312697, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 19061.42, "high": 19127.76, "low": 18964.71, "close": 19091.73, "volume": 126.518081, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 19095.61, "high": 19256.32, "low": 19091.51, "close": 19220.16, "volume": 96.04354, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 19225.99, "high": 19236.6, "low": 19134.02, "close": 19134.02, "volume": 56.331194, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 19142.11, "high": 19209.1, "low": 19142.11, "close": 19167.63, "volume": 40.073462, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 19164.4, "high": 19175.76, "low": 19091.08, "close": 19105.28, "volume": 30.388157, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 19092.78, "high": 19289.11, "low": 19059.93, "close": 19243.45, "volume": 102.923617, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 19244.58, "high": 19313.42, "low": 19161.39, "close": 19195.36, "volume": 135.494756, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 19193.34, "high": 19237.66, "low": 19149.45, "close": 19198.71, "volume": 154.377729, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 19194.72, "high": 19223.72, "low": 19158.77, "close": 19191.5, "volume": 53.834558, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 19197.03, "high": 19197.03, "low": 19122.62, "close": 19177.4, "volume": 47.875716, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 19173.37, "high": 19233.32, "low": 19131.62, "close": 19231.09, "volume": 68.730899, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 19230.55, "high": 19255.0, "low": 19181.71, "close": 19246.03, "volume": 65.068764, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 19243.26, "high": 19278.45, "low": 19193.58, "close": 19249.83, "volume": 72.826171, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 19255.59, "high": 19334.68, "low": 19136.03, "close": 19173.52, "volume": 141.727919, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 19180.79, "high": 19485.39, "low": 19180.79, "close": 19415.64, "volume": 213.063799, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 19419.56, "high": 19494.38, "low": 19322.38, "close": 19332.77, "volume": 119.425429, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 19339.97, "high": 19418.29, "low": 19312.56, "close": 19407.72, "volume": 94.86124, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 19411.97, "high": 19595.98, "low": 19411.97, "close": 19549.21, "volume": 146.795584, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 19558.24, "high": 19647.12, "low": 19540.61, "close": 19619.95, "volume": 112.67593, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 19615.53, "high": 19628.19, "low": 19433.57, "close": 19543.15, "volume": 139.490731, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 19546.58, "high": 19602.64, "low": 19510.96, "close": 19593.3, "volume": 78.914444, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 19597.48, "high": 19597.48, "low": 19524.32, "close": 19551.4, "volume": 38.316456, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 19556.11, "high": 19604.87, "low": 19513.18, "close": 19520.85, "volume": 73.002904, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 19520.87, "high": 19711.75, "low": 19520.87, "close": 19626.18, "volume": 175.658778, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 19629.32, "high": 19723.74, "low": 19533.73, "close": 19559.91, "volume": 159.7209, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 19556.48, "high": 19580.56, "low": 19508.68, "close": 19512.99, "volume": 58.848755, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 19508.68, "high": 19555.82, "low": 19494.03, "close": 19542.16, "volume": 55.905703, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 19549.5, "high": 19628.19, "low": 19536.73, "close": 19596.41, "volume": 137.091822, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 19600.32, "high": 19639.84, "low": 19555.54, "close": 19591.41, "volume": 54.109896, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 19591.59, "high": 19668.89, "low": 19584.86, "close": 19612.36, "volume": 51.634561, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 19611.44, "high": 19866.64, "low": 19596.95, "close": 19843.5, "volume": 162.119615, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 19842.17, "high": 19967.87, "low": 19838.03, "close": 19966.62, "volume": 177.329184, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 19966.64, "high": 20153.99, "low": 19858.11, "close": 19889.11, "volume": 226.265785, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 19882.79, "high": 19981.3, "low": 19810.67, "close": 19940.94, "volume": 140.541033, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 19939.02, "high": 20047.3, "low": 19893.99, "close": 19962.84, "volume": 86.009754, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 19957.57, "high": 19973.87, "low": 19873.6, "close": 19936.17, "volume": 57.666385, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 19935.82, "high": 19983.65, "low": 19905.79, "close": 19977.52, "volume": 118.6555, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 19977.12, "high": 20150.0, "low": 19954.61, "close": 20094.68, "volume": 207.593494, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 20101.5, "high": 20257.61, "low": 20039.57, "close": 20103.35, "volume": 267.44521, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 20110.18, "high": 20130.04, "low": 20046.99, "close": 20101.36, "volume": 160.113091, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 20103.42, "high": 20110.0, "low": 19958.24, "close": 19993.34, "volume": 151.487679, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 19990.11, "high": 20039.82, "low": 19873.6, "close": 20023.96, "volume": 188.961839, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 20027.12, "high": 20165.35, "low": 20017.01, "close": 20126.82, "volume": 107.429386, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 20126.91, "high": 20271.0, "low": 20042.36, "close": 20222.42, "volume": 143.06148, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 20224.4, "high": 20463.71, "low": 20149.89, "close": 20328.65, "volume": 270.941458, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 20327.65, "high": 20396.43, "low": 20259.81, "close": 20290.26, "volume": 94.061395, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 20290.26, "high": 20330.77, "low": 20239.67, "close": 20299.19, "volume": 53.367946, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 20296.65, "high": 20381.54, "low": 20269.1, "close": 20342.75, "volume": 110.743529, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 20337.15, "high": 20365.6, "low": 20146.83, "close": 20181.53, "volume": 157.717903, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 20178.26, "high": 20274.89, "low": 20176.09, "close": 20214.25, "volume": 106.395438, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 20214.43, "high": 20248.7, "low": 20184.07, "close": 20190.96, "volume": 74.836935, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 20187.51, "high": 20234.43, "low": 20158.86, "close": 20189.27, "volume": 44.639874, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 20187.16, "high": 20225.0, "low": 20080.06, "close": 20120.98, "volume": 81.818589, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 20116.47, "high": 20201.74, "low": 20104.8, "close": 20195.77, "volume": 60.249444, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 20198.02, "high": 20296.9, "low": 20161.25, "close": 20254.41, "volume": 63.079239, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 20250.72, "high": 20285.7, "low": 20200.51, "close": 20227.68, "volume": 57.025643, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 20231.62, "high": 20244.84, "low": 20009.16, "close": 20130.16, "volume": 174.906234, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 20137.53, "high": 20152.8, "low": 20057.04, "close": 20089.86, "volume": 52.458673, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 20084.43, "high": 20156.47, "low": 20077.83, "close": 20127.41, "volume": 44.585109, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 20127.43, "high": 20131.2, "low": 19957.84, "close": 20030.76, "volume": 99.88437, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 20024.05, "high": 20071.18, "low": 19966.27, "close": 20021.67, "volume": 83.621115, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 20018.53, "high": 20042.56, "low": 19814.5, "close": 19919.14, "volume": 180.721465, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 19914.21, "high": 19941.95, "low": 19737.65, "close": 19877.1, "volume": 231.1761, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 19878.94, "high": 20018.28, "low": 19866.43, "close": 19997.23, "volume": 91.181997, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 20004.52, "high": 20295.08, "low": 19960.4, "close": 20229.56, "volume": 97.097251, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 20235.5, "high": 20316.15, "low": 20157.71, "close": 20165.66, "volume": 101.973952, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 20167.36, "high": 20269.22, "low": 20087.26, "close": 20261.75, "volume": 101.893213, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 20270.0, "high": 20345.8, "low": 20107.79, "close": 20122.29, "volume": 113.384968, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 20124.09, "high": 20173.61, "low": 19979.59, "close": 19987.6, "volume": 62.536212, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 19988.74, "high": 20092.56, "low": 19982.84, "close": 20044.48, "volume": 37.633193, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 20052.92, "high": 20214.29, "low": 20014.72, "close": 20189.0, "volume": 78.358723, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 20192.85, "high": 20201.26, "low": 20117.64, "close": 20154.59, "volume": 66.193654, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 20155.84, "high": 20386.38, "low": 20143.29, "close": 20267.26, "volume": 207.412191, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 20273.0, "high": 20408.38, "low": 20243.25, "close": 20368.24, "volume": 165.707785, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 20369.62, "high": 20438.62, "low": 20291.98, "close": 20330.36, "volume": 150.564557, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 20326.28, "high": 20391.27, "low": 20279.65, "close": 20365.3, "volume": 67.424422, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 20359.87, "high": 20447.18, "low": 20323.62, "close": 20356.1, "volume": 95.273547, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 20360.66, "high": 20376.84, "low": 20245.14, "close": 20300.91, "volume": 115.580527, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 20296.64, "high": 20296.64, "low": 20168.43, "close": 20174.32, "volume": 108.303087, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 20177.3, "high": 20251.13, "low": 20158.16, "close": 20220.86, "volume": 90.960611, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 20212.2, "high": 20254.01, "low": 20108.9, "close": 20138.65, "volume": 106.727946, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 20138.6, "high": 20182.7, "low": 20088.7, "close": 20099.16, "volume": 67.611276, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 20097.53, "high": 20158.65, "low": 20086.89, "close": 20131.47, "volume": 42.977834, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 20127.75, "high": 20257.01, "low": 20126.46, "close": 20250.5, "volume": 77.561103, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 20244.13, "high": 20319.54, "low": 20164.47, "close": 20196.81, "volume": 123.593873, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 20192.99, "high": 20297.03, "low": 20043.1, "close": 20110.82, "volume": 318.798099, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 20112.94, "high": 20112.94, "low": 19876.47, "close": 20101.32, "volume": 445.47065, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 20104.94, "high": 20120.67, "low": 19988.45, "close": 20012.74, "volume": 809.319445, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 20007.86, "high": 20105.55, "low": 19948.67, "close": 20054.94, "volume": 615.966463, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 20056.56, "high": 20254.44, "low": 20016.07, "close": 20113.79, "volume": 633.522837, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 20115.83, "high": 20117.48, "low": 19980.0, "close": 20017.82, "volume": 548.978195, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 20016.46, "high": 20062.64, "low": 19992.14, "close": 20013.4, "volume": 498.064882, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 20009.96, "high": 20070.43, "low": 19999.73, "close": 20049.79, "volume": 228.209001, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 20048.79, "high": 20048.79, "low": 19890.0, "close": 19910.48, "volume": 167.684898, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 19909.91, "high": 19947.79, "low": 19855.56, "close": 19900.11, "volume": 306.394912, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 19898.88, "high": 19973.34, "low": 19871.87, "close": 19959.98, "volume": 234.92658, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 19960.12, "high": 20053.12, "low": 19945.92, "close": 19991.51, "volume": 202.090241, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 19991.58, "high": 20019.74, "low": 19966.36, "close": 19995.1, "volume": 164.826739, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 19995.1, "high": 20055.33, "low": 19969.74, "close": 20014.82, "volume": 118.432915, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 20017.51, "high": 20031.68, "low": 19977.1, "close": 19983.33, "volume": 128.778417, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 19984.91, "high": 20011.63, "low": 19939.8, "close": 19941.85, "volume": 85.652436, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 19939.95, "high": 19996.32, "low": 19909.68, "close": 19968.81, "volume": 88.113802, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 19967.4, "high": 19978.26, "low": 19811.3, "close": 19851.39, "volume": 127.766199, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 19854.4, "high": 19949.0, "low": 19845.45, "close": 19926.78, "volume": 103.930224, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 19927.8, "high": 20017.31, "low": 19915.32, "close": 19972.03, "volume": 114.06821, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 19973.76, "high": 20022.77, "low": 19959.75, "close": 19978.22, "volume": 80.959111, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 19983.77, "high": 20006.82, "low": 19927.71, "close": 19995.0, "volume": 57.818784, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 19993.66, "high": 20017.2, "low": 19960.75, "close": 19999.76, "volume": 72.286025, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 19999.26, "high": 20061.62, "low": 19476.56, "close": 19615.96, "volume": 402.10379, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 19613.41, "high": 19701.89, "low": 19506.39, "close": 19600.0, "volume": 259.723904, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 19600.0, "high": 19702.09, "low": 19556.84, "close": 19650.82, "volume": 199.127157, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 19643.88, "high": 19655.74, "low": 19529.4, "close": 19576.74, "volume": 197.809806, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 19576.9, "high": 19605.83, "low": 19324.83, "close": 19402.61, "volume": 322.007145, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 19399.9, "high": 19487.2, "low": 19367.93, "close": 19418.69, "volume": 153.473808, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 19414.92, "high": 19476.52, "low": 19379.37, "close": 19456.21, "volume": 159.935607, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 19457.54, "high": 19485.17, "low": 19411.93, "close": 19459.65, "volume": 144.175341, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 19464.52, "high": 19565.69, "low": 19442.95, "close": 19548.53, "volume": 101.439498, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 19547.69, "high": 19646.3, "low": 19528.14, "close": 19565.71, "volume": 75.193125, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 19565.71, "high": 19597.28, "low": 19544.51, "close": 19549.5, "volume": 58.339456, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 19551.87, "high": 19569.86, "low": 19507.99, "close": 19530.6, "volume": 55.495414, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 19526.96, "high": 19623.07, "low": 19515.47, "close": 19573.93, "volume": 64.947282, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 19572.2, "high": 19596.97, "low": 19544.36, "close": 19592.93, "volume": 38.520226, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 19593.53, "high": 19600.63, "low": 19541.14, "close": 19559.07, "volume": 24.208695, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 19561.93, "high": 19563.07, "low": 19493.83, "close": 19499.81, "volume": 37.399094, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 19505.8, "high": 19521.33, "low": 19422.59, "close": 19440.97, "volume": 66.347115, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 19443.91, "high": 19521.81, "low": 19437.58, "close": 19507.93, "volume": 39.83314, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 19510.65, "high": 19539.94, "low": 19467.08, "close": 19510.19, "volume": 58.943082, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 19514.26, "high": 19525.51, "low": 19493.71, "close": 19503.17, "volume": 26.721245, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 19501.12, "high": 19516.42, "low": 19455.02, "close": 19467.86, "volume": 38.757657, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 19469.64, "high": 19511.5, "low": 19469.64, "close": 19499.12, "volume": 20.682536, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 19503.31, "high": 19524.84, "low": 19486.58, "close": 19502.48, "volume": 33.899117, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 19499.83, "high": 19546.7, "low": 19487.33, "close": 19536.68, "volume": 30.485181, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 19535.68, "high": 19542.18, "low": 19484.22, "close": 19516.5, "volume": 45.032391, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 19516.37, "high": 19516.37, "low": 19467.98, "close": 19482.23, "volume": 48.708494, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 19479.33, "high": 19502.07, "low": 19420.95, "close": 19499.11, "volume": 53.327395, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 19500.7, "high": 19505.12, "low": 19464.69, "close": 19486.22, "volume": 39.965991, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 19486.22, "high": 19533.49, "low": 19470.82, "close": 19525.93, "volume": 33.266235, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 19532.45, "high": 19534.23, "low": 19477.71, "close": 19501.36, "volume": 13.447695, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 19497.51, "high": 19513.58, "low": 19464.56, "close": 19478.49, "volume": 35.949095, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 19475.15, "high": 19476.06, "low": 19440.31, "close": 19475.89, "volume": 29.084317, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 19472.96, "high": 19479.73, "low": 19418.16, "close": 19457.85, "volume": 66.685608, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 19457.07, "high": 19459.26, "low": 19252.92, "close": 19309.95, "volume": 78.128039, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 19314.89, "high": 19374.07, "low": 19270.5, "close": 19360.11, "volume": 149.946121, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 19362.98, "high": 19443.33, "low": 19356.43, "close": 19417.23, "volume": 76.682082, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 19418.16, "high": 19454.03, "low": 19381.87, "close": 19397.96, "volume": 68.635555, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 19393.47, "high": 19422.07, "low": 19363.13, "close": 19398.53, "volume": 43.260039, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 19400.01, "high": 19413.35, "low": 19362.84, "close": 19366.54, "volume": 44.261018, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 19367.75, "high": 19390.45, "low": 19329.18, "close": 19367.93, "volume": 49.249794, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 19365.06, "high": 19388.55, "low": 19322.38, "close": 19384.3, "volume": 54.35291, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 19385.83, "high": 19420.8, "low": 19377.56, "close": 19408.38, "volume": 34.910635, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 19411.91, "high": 19437.58, "low": 19387.63, "close": 19426.18, "volume": 25.723723, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 19428.44, "high": 19436.73, "low": 19403.76, "close": 19404.89, "volume": 24.81304, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 19407.71, "high": 19429.71, "low": 19375.49, "close": 19396.03, "volume": 31.631422, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 19393.65, "high": 19421.12, "low": 19379.36, "close": 19415.12, "volume": 25.774202, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 19416.08, "high": 19544.75, "low": 19402.58, "close": 19480.76, "volume": 35.487327, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 19491.9, "high": 19550.0, "low": 19460.08, "close": 19466.0, "volume": 27.354769, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 19468.81, "high": 19547.55, "low": 19467.51, "close": 19501.21, "volume": 60.402059, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 19500.38, "high": 19520.83, "low": 19461.5, "close": 19465.89, "volume": 44.357328, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 19467.6, "high": 19526.03, "low": 19462.85, "close": 19506.16, "volume": 59.079024, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 19500.59, "high": 19548.86, "low": 19499.85, "close": 19535.28, "volume": 52.680461, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 19537.2, "high": 19554.52, "low": 19481.51, "close": 19501.39, "volume": 73.307141, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 19506.09, "high": 19510.08, "low": 19471.22, "close": 19486.29, "volume": 41.682549, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 19490.44, "high": 19525.24, "low": 19470.49, "close": 19520.78, "volume": 39.858304, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 19523.09, "high": 19535.35, "low": 19372.14, "close": 19469.58, "volume": 154.679636, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 19467.76, "high": 19486.4, "low": 19426.75, "close": 19480.05, "volume": 59.886487, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 19479.98, "high": 19500.0, "low": 19447.6, "close": 19483.13, "volume": 25.253938, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 19481.33, "high": 19481.33, "low": 19367.38, "close": 19395.35, "volume": 190.122189, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 19400.13, "high": 19451.89, "low": 19367.38, "close": 19441.73, "volume": 118.676004, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 19441.28, "high": 19524.98, "low": 19402.3, "close": 19488.69, "volume": 131.299958, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 19494.33, "high": 19523.09, "low": 19470.46, "close": 19495.96, "volume": 80.38273, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 19498.93, "high": 19498.93, "low": 19453.85, "close": 19470.54, "volume": 43.617918, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 19469.67, "high": 19483.47, "low": 19427.24, "close": 19449.22, "volume": 36.088213, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 19450.63, "high": 19476.48, "low": 19423.8, "close": 19465.67, "volume": 35.325919, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 19465.13, "high": 19470.0, "low": 19386.02, "close": 19418.15, "volume": 43.584446, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 19414.17, "high": 19438.43, "low": 19369.57, "close": 19390.8, "volume": 49.551056, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 19392.81, "high": 19439.26, "low": 19387.64, "close": 19412.34, "volume": 50.856668, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 19408.02, "high": 19418.67, "low": 19128.99, "close": 19234.16, "volume": 276.210372, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 19230.3, "high": 19342.1, "low": 19223.72, "close": 19330.63, "volume": 97.766828, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 19331.31, "high": 19348.21, "low": 19274.25, "close": 19280.47, "volume": 72.926761, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 19280.31, "high": 19374.02, "low": 19278.23, "close": 19330.68, "volume": 118.993474, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 19327.62, "high": 19431.11, "low": 19313.71, "close": 19421.46, "volume": 132.130391, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 19423.0, "high": 19440.82, "low": 19304.52, "close": 19311.85, "volume": 171.825016, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 19318.54, "high": 19394.35, "low": 19220.4, "close": 19258.14, "volume": 155.058397, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 19256.53, "high": 19318.34, "low": 19230.04, "close": 19272.87, "volume": 95.457205, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 19270.42, "high": 19288.23, "low": 19103.33, "close": 19136.59, "volume": 155.309288, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 19141.79, "high": 19356.08, "low": 19122.57, "close": 19326.01, "volume": 117.62076, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 19325.43, "high": 19331.46, "low": 19187.89, "close": 19214.9, "volume": 124.837251, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 19223.11, "high": 19263.41, "low": 19188.2, "close": 19209.32, "volume": 98.552033, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 19212.9, "high": 19257.51, "low": 19209.21, "close": 19244.05, "volume": 29.952414, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 19244.05, "high": 19279.8, "low": 19222.67, "close": 19242.62, "volume": 35.218757, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 19243.64, "high": 19249.82, "low": 19021.19, "close": 19131.17, "volume": 265.815539, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 19133.32, "high": 19199.98, "low": 19120.36, "close": 19132.82, "volume": 150.140981, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 19130.63, "high": 19130.63, "low": 18956.9, "close": 19044.57, "volume": 526.254414, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 19041.81, "high": 19068.03, "low": 18960.8, "close": 19034.6, "volume": 230.627876, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 19031.63, "high": 19058.19, "low": 18957.79, "close": 19055.93, "volume": 211.15814, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 19055.73, "high": 19092.95, "low": 19032.95, "close": 19043.34, "volume": 79.147551, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 19043.11, "high": 19082.49, "low": 19015.99, "close": 19041.21, "volume": 96.417484, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 19041.4, "high": 19075.98, "low": 19024.12, "close": 19031.67, "volume": 79.363083, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 19031.41, "high": 19113.35, "low": 19009.01, "close": 19055.82, "volume": 153.217599, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 19057.77, "high": 19107.75, "low": 19026.09, "close": 19081.83, "volume": 182.402201, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 19081.07, "high": 19142.08, "low": 19081.07, "close": 19106.24, "volume": 136.33422, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 19106.28, "high": 19120.02, "low": 19031.29, "close": 19065.69, "volume": 81.917796, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 19065.22, "high": 19108.92, "low": 19042.99, "close": 19093.37, "volume": 113.439709, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 19091.85, "high": 19154.6, "low": 19071.09, "close": 19148.6, "volume": 93.108311, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 19152.0, "high": 19267.83, "low": 19135.08, "close": 19152.33, "volume": 296.763118, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 19143.26, "high": 19166.98, "low": 18980.42, "close": 18987.8, "volume": 446.128423, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 18991.76, "high": 19095.23, "low": 18862.23, "close": 19033.69, "volume": 638.128063, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 19035.33, "high": 19195.44, "low": 19029.84, "close": 19148.15, "volume": 421.011273, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 19150.58, "high": 19185.45, "low": 19078.42, "close": 19152.91, "volume": 262.367446, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 19155.4, "high": 19162.15, "low": 19099.71, "close": 19129.35, "volume": 224.652937, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 19130.34, "high": 19137.03, "low": 18941.86, "close": 18972.08, "volume": 326.959648, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 18972.55, "high": 19037.69, "low": 18915.52, "close": 18996.35, "volume": 421.159006, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 18994.98, "high": 19060.85, "low": 18988.39, "close": 19019.3, "volume": 80.874319, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 19022.93, "high": 19052.0, "low": 19000.9, "close": 19004.63, "volume": 58.930091, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 19004.11, "high": 19058.51, "low": 18995.89, "close": 19041.55, "volume": 77.556988, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 19041.76, "high": 19065.22, "low": 19006.44, "close": 19063.54, "volume": 82.062971, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 19058.62, "high": 19131.03, "low": 19026.7, "close": 19094.48, "volume": 227.239899, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 19094.66, "high": 19100.5, "low": 19031.2, "close": 19063.08, "volume": 80.051733, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 19061.22, "high": 19079.38, "low": 19031.94, "close": 19064.3, "volume": 60.122322, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 19068.21, "high": 19088.43, "low": 19043.83, "close": 19049.46, "volume": 31.636498, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 19049.9, "high": 19123.03, "low": 19042.28, "close": 19099.01, "volume": 73.159137, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 19101.55, "high": 19141.15, "low": 19072.85, "close": 19113.48, "volume": 45.790902, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 19116.6, "high": 19202.49, "low": 19089.13, "close": 19152.65, "volume": 100.136236, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 19153.56, "high": 19165.32, "low": 19082.52, "close": 19110.84, "volume": 117.540425, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 19109.26, "high": 19155.77, "low": 19090.95, "close": 19140.79, "volume": 80.821153, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 19140.42, "high": 19200.0, "low": 19134.41, "close": 19173.31, "volume": 58.308317, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 19175.13, "high": 19185.67, "low": 19121.31, "close": 19150.57, "volume": 54.864751, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 19150.97, "high": 19169.26, "low": 19108.65, "close": 19114.12, "volume": 46.514496, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 19112.32, "high": 19179.31, "low": 18982.92, "close": 19081.18, "volume": 162.527855, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 19079.08, "high": 19153.67, "low": 19035.82, "close": 19116.08, "volume": 338.12711, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 19118.48, "high": 19137.25, "low": 19062.23, "close": 19089.7, "volume": 210.001904, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 19089.88, "high": 19150.0, "low": 19087.53, "close": 19137.1, "volume": 101.245157, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 19139.95, "high": 19152.46, "low": 19078.94, "close": 19098.26, "volume": 68.784912, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 19098.98, "high": 19114.3, "low": 19066.08, "close": 19095.72, "volume": 55.573206, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 19095.62, "high": 19155.5, "low": 19042.68, "close": 19114.29, "volume": 95.474952, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 19112.73, "high": 19175.14, "low": 19100.47, "close": 19136.43, "volume": 40.607485, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 19139.65, "high": 19171.71, "low": 19133.05, "close": 19171.71, "volume": 22.131092, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 19171.72, "high": 19196.59, "low": 19164.08, "close": 19182.74, "volume": 28.322405, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 19182.74, "high": 19236.0, "low": 19153.67, "close": 19157.12, "volume": 65.785332, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 19150.43, "high": 19171.61, "low": 19145.09, "close": 19155.42, "volume": 27.620155, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 19155.42, "high": 19177.63, "low": 19128.0, "close": 19155.46, "volume": 48.175078, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 19146.42, "high": 19154.77, "low": 19089.75, "close": 19109.01, "volume": 36.450159, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 19110.49, "high": 19112.94, "low": 19018.44, "close": 19086.38, "volume": 101.562233, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 19090.81, "high": 19114.31, "low": 19077.0, "close": 19088.48, "volume": 26.134686, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 19086.49, "high": 19099.49, "low": 19069.92, "close": 19092.97, "volume": 19.193435, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 19091.72, "high": 19110.89, "low": 19041.55, "close": 19090.21, "volume": 70.400351, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 19085.38, "high": 19099.29, "low": 19043.55, "close": 19057.4, "volume": 41.438649, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 19059.19, "high": 19059.19, "low": 18950.24, "close": 19003.69, "volume": 169.101034, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 19007.79, "high": 19037.77, "low": 18959.69, "close": 19011.56, "volume": 64.31441, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 19007.65, "high": 19037.0, "low": 18978.46, "close": 18988.0, "volume": 39.646552, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 18991.48, "high": 19003.74, "low": 18579.48, "close": 18691.31, "volume": 318.7806, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 18685.73, "high": 18828.75, "low": 18659.38, "close": 18755.63, "volume": 273.875699, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 18755.67, "high": 18987.42, "low": 18172.26, "close": 18386.47, "volume": 739.536761, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 18382.59, "high": 18478.57, "low": 18272.42, "close": 18431.17, "volume": 631.414358, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 18430.24, "high": 18497.0, "low": 18387.61, "close": 18415.94, "volume": 505.387242, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 18413.57, "high": 19044.62, "low": 18403.56, "close": 18959.76, "volume": 968.236096, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 18958.83, "high": 19190.9, "low": 18902.34, "close": 19086.45, "volume": 627.716451, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 19087.57, "high": 19228.22, "low": 19066.08, "close": 19158.34, "volume": 365.101402, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 19154.83, "high": 19503.48, "low": 19140.5, "close": 19421.04, "volume": 533.786732, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 19419.79, "high": 19465.67, "low": 19316.6, "close": 19370.97, "volume": 311.215596, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 19368.72, "high": 19489.66, "low": 19356.6, "close": 19380.34, "volume": 157.155258, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 19381.65, "high": 19435.86, "low": 19328.74, "close": 19403.1, "volume": 43.980303, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 19403.7, "high": 19455.58, "low": 19384.74, "close": 19429.58, "volume": 140.833966, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 19435.24, "high": 19442.34, "low": 19353.07, "close": 19372.85, "volume": 251.432306, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 19371.65, "high": 19447.15, "low": 19340.08, "close": 19411.62, "volume": 267.359814, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 19408.67, "high": 19949.65, "low": 19397.05, "close": 19861.09, "volume": 379.327498, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 19869.78, "high": 19897.57, "low": 19767.83, "close": 19830.04, "volume": 170.310731, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 19831.86, "high": 19870.0, "low": 19781.92, "close": 19815.93, "volume": 94.157606, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 19818.67, "high": 19846.93, "low": 19794.94, "close": 19813.43, "volume": 86.196019, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 19814.8, "high": 19846.47, "low": 19725.0, "close": 19804.48, "volume": 96.521715, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 19801.88, "high": 19830.0, "low": 19780.8, "close": 19793.21, "volume": 55.794152, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 19794.71, "high": 19803.14, "low": 19572.38, "close": 19640.03, "volume": 197.402076, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 19640.12, "high": 19675.88, "low": 19559.85, "close": 19615.99, "volume": 151.006048, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 19617.89, "high": 19663.1, "low": 19534.85, "close": 19649.05, "volume": 107.371841, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 19651.36, "high": 19744.17, "low": 19629.92, "close": 19689.43, "volume": 167.990509, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 19685.6, "high": 19745.33, "low": 19590.21, "close": 19599.97, "volume": 129.774387, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 19599.2, "high": 19850.86, "low": 19564.79, "close": 19800.35, "volume": 267.411111, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 19800.91, "high": 19812.76, "low": 19622.66, "close": 19669.3, "volume": 299.963855, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 19661.04, "high": 19661.04, "low": 19353.14, "close": 19464.37, "volume": 720.742212, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 19462.42, "high": 19512.65, "low": 19309.78, "close": 19355.36, "volume": 365.79391, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 19355.69, "high": 19403.34, "low": 19222.95, "close": 19303.73, "volume": 279.814143, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 19303.96, "high": 19375.6, "low": 19288.56, "close": 19364.34, "volume": 130.806437, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 19361.27, "high": 19361.27, "low": 19136.03, "close": 19211.66, "volume": 199.717442, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 19212.77, "high": 19267.83, "low": 19110.84, "close": 19171.1, "volume": 231.372586, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 19169.7, "high": 19214.67, "low": 19120.26, "close": 19176.81, "volume": 78.627553, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 19181.41, "high": 19207.13, "low": 19081.82, "close": 19117.38, "volume": 23.222224, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 19104.49, "high": 19164.32, "low": 19091.37, "close": 19156.22, "volume": 32.09648, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 19156.22, "high": 19193.95, "low": 19142.61, "close": 19175.48, "volume": 36.948889, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 19177.42, "high": 19223.54, "low": 19174.88, "close": 19205.42, "volume": 38.648892, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 19198.09, "high": 19210.19, "low": 19172.69, "close": 19172.69, "volume": 24.19999, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 19172.69, "high": 19202.52, "low": 19136.43, "close": 19192.84, "volume": 25.387716, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 19194.75, "high": 19217.0, "low": 19178.53, "close": 19201.99, "volume": 31.282664, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 19205.62, "high": 19208.15, "low": 19178.72, "close": 19188.4, "volume": 27.938049, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 19190.61, "high": 19190.83, "low": 19156.76, "close": 19179.84, "volume": 14.288489, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 19178.53, "high": 19184.56, "low": 19159.42, "close": 19165.82, "volume": 13.786382, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 19166.65, "high": 19181.79, "low": 19137.8, "close": 19171.28, "volume": 14.724695, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 19173.29, "high": 19177.48, "low": 19042.68, "close": 19072.47, "volume": 68.689799, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 19067.56, "high": 19117.36, "low": 19063.21, "close": 19104.37, "volume": 25.915412, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 19105.69, "high": 19177.48, "low": 19096.23, "close": 19153.39, "volume": 17.555043, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 19150.69, "high": 19166.79, "low": 19142.73, "close": 19160.7, "volume": 5.963856, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 19165.53, "high": 19198.29, "low": 19152.79, "close": 19170.8, "volume": 13.767157, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 19165.35, "high": 19177.67, "low": 19100.35, "close": 19166.51, "volume": 32.536959, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 19175.33, "high": 19181.85, "low": 19119.64, "close": 19141.99, "volume": 29.27285, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 19147.83, "high": 19147.83, "low": 19121.09, "close": 19132.82, "volume": 5.692545, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 19127.93, "high": 19162.38, "low": 19115.73, "close": 19127.93, "volume": 18.699389, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 19129.8, "high": 19138.75, "low": 19096.93, "close": 19110.39, "volume": 13.881933, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 19111.76, "high": 19139.97, "low": 19107.58, "close": 19116.72, "volume": 19.083587, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 19120.08, "high": 19125.77, "low": 19065.63, "close": 19100.62, "volume": 32.978094, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 19096.93, "high": 19109.51, "low": 19084.64, "close": 19099.13, "volume": 9.306536, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 19098.4, "high": 19099.35, "low": 19052.99, "close": 19072.8, "volume": 12.308966, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 19068.57, "high": 19092.47, "low": 19045.14, "close": 19052.89, "volume": 26.495541, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 19058.82, "high": 19131.91, "low": 18986.0, "close": 19067.26, "volume": 79.753985, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 19068.76, "high": 19145.23, "low": 19066.27, "close": 19141.19, "volume": 33.29748, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 19136.15, "high": 19166.82, "low": 19113.92, "close": 19146.19, "volume": 13.178335, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 19148.46, "high": 19164.14, "low": 19104.98, "close": 19116.23, "volume": 10.484868, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 19110.12, "high": 19135.0, "low": 19106.6, "close": 19121.55, "volume": 12.612421, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 19120.76, "high": 19156.8, "low": 19109.36, "close": 19135.11, "volume": 11.057681, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 19139.41, "high": 19160.73, "low": 19122.59, "close": 19148.14, "volume": 13.332147, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 19148.13, "high": 19153.62, "low": 19121.55, "close": 19135.8, "volume": 8.786521, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 19132.45, "high": 19146.24, "low": 19119.32, "close": 19134.06, "volume": 5.078993, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 19132.6, "high": 19194.78, "low": 19132.6, "close": 19162.38, "volume": 7.268004, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 19158.37, "high": 19167.71, "low": 19138.19, "close": 19139.64, "volume": 3.725131, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 19138.77, "high": 19150.89, "low": 19093.52, "close": 19128.21, "volume": 9.162337, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 19126.32, "high": 19155.52, "low": 19121.82, "close": 19141.87, "volume": 8.466539, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 19143.8, "high": 19147.56, "low": 19116.17, "close": 19134.42, "volume": 6.607332, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 19131.91, "high": 19146.38, "low": 19124.77, "close": 19132.16, "volume": 1.787471, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 19132.16, "high": 19139.41, "low": 19111.83, "close": 19126.36, "volume": 3.261124, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 19137.66, "high": 19167.74, "low": 19137.66, "close": 19155.96, "volume": 6.343811, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 19161.22, "high": 19168.65, "low": 19127.46, "close": 19137.3, "volume": 5.676018, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 19141.76, "high": 19161.98, "low": 19131.38, "close": 19136.0, "volume": 9.432587, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 19134.28, "high": 19149.16, "low": 19122.48, "close": 19133.73, "volume": 2.301574, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 19138.58, "high": 19379.9, "low": 19138.58, "close": 19376.44, "volume": 79.857477, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 19381.0, "high": 19424.58, "low": 19265.0, "close": 19332.5, "volume": 58.670355, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 19327.81, "high": 19363.83, "low": 19104.98, "close": 19147.03, "volume": 74.609382, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 19152.29, "high": 19358.78, "low": 19120.77, "close": 19301.36, "volume": 275.938187, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 19305.13, "high": 19319.67, "low": 19223.28, "close": 19263.61, "volume": 87.254718, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 19259.03, "high": 19306.74, "low": 19211.89, "close": 19230.93, "volume": 103.701666, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 19231.19, "high": 19240.0, "low": 19173.88, "close": 19177.1, "volume": 74.190899, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 19178.79, "high": 19213.8, "low": 19169.45, "close": 19203.41, "volume": 42.245928, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 19201.58, "high": 19205.4, "low": 19157.4, "close": 19186.78, "volume": 60.113649, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 19188.42, "high": 19238.79, "low": 19162.25, "close": 19227.47, "volume": 64.104193, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 19226.33, "high": 19282.73, "low": 19222.98, "close": 19275.11, "volume": 57.917385, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 19273.96, "high": 19315.49, "low": 19224.71, "close": 19239.23, "volume": 58.536821, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 19242.98, "high": 19316.81, "low": 19234.96, "close": 19295.11, "volume": 86.822438, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 19295.68, "high": 19302.79, "low": 19247.14, "close": 19261.45, "volume": 41.645011, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 19262.76, "high": 19363.83, "low": 19249.27, "close": 19339.83, "volume": 54.999759, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 19336.57, "high": 19422.0, "low": 19335.57, "close": 19395.25, "volume": 122.08467, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 19400.0, "high": 19544.26, "low": 19374.03, "close": 19461.1, "volume": 261.777309, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 19456.11, "high": 19584.34, "low": 19420.11, "close": 19518.24, "volume": 242.595493, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 19522.12, "high": 19673.57, "low": 19522.12, "close": 19584.07, "volume": 473.674894, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 19587.68, "high": 19649.03, "low": 19441.86, "close": 19469.78, "volume": 565.479092, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 19474.67, "high": 19582.03, "low": 19432.1, "close": 19538.2, "volume": 307.191868, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 19536.54, "high": 19593.21, "low": 19482.36, "close": 19514.03, "volume": 281.258746, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 19513.13, "high": 19538.92, "low": 19457.59, "close": 19522.22, "volume": 247.119978, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 19522.22, "high": 19545.52, "low": 19440.52, "close": 19517.25, "volume": 190.56278, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 19514.61, "high": 19556.84, "low": 19485.77, "close": 19526.76, "volume": 184.473673, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 19525.43, "high": 19557.38, "low": 19507.52, "close": 19527.9, "volume": 99.106463, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 19525.93, "high": 19544.24, "low": 19488.06, "close": 19518.33, "volume": 38.530315, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 19514.35, "high": 19625.27, "low": 19471.86, "close": 19514.49, "volume": 231.038149, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 19516.41, "high": 19573.32, "low": 19502.16, "close": 19549.99, "volume": 119.034944, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 19544.53, "high": 19613.29, "low": 19506.29, "close": 19595.88, "volume": 188.810808, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 19594.86, "high": 19624.43, "low": 19516.98, "close": 19538.22, "volume": 114.448822, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 19537.04, "high": 19549.58, "low": 19466.6, "close": 19489.65, "volume": 170.364635, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 19491.54, "high": 19574.3, "low": 19491.54, "close": 19545.98, "volume": 105.153598, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 19545.36, "high": 19611.32, "low": 19541.98, "close": 19578.67, "volume": 87.846646, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 19586.23, "high": 19588.44, "low": 19537.76, "close": 19553.54, "volume": 47.305618, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 19548.23, "high": 19700.37, "low": 19534.45, "close": 19637.75, "volume": 126.845839, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 19642.27, "high": 19690.0, "low": 19565.45, "close": 19665.67, "volume": 163.118866, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 19670.51, "high": 19671.37, "low": 19528.07, "close": 19536.57, "volume": 166.838419, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 19528.1, "high": 19559.89, "low": 19470.0, "close": 19530.46, "volume": 137.484139, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 19527.78, "high": 19583.53, "low": 19504.38, "close": 19532.96, "volume": 87.251349, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 19532.59, "high": 19602.04, "low": 19532.03, "close": 19567.69, "volume": 102.715947, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 19567.25, "high": 19646.19, "low": 19567.25, "close": 19628.13, "volume": 144.631861, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 19627.29, "high": 19677.67, "low": 19531.47, "close": 19542.48, "volume": 266.573059, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 19541.46, "high": 19574.54, "low": 19364.8, "close": 19420.02, "volume": 309.722378, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 19414.1, "high": 19452.07, "low": 19281.55, "close": 19373.14, "volume": 379.806838, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 19372.43, "high": 19441.26, "low": 19344.76, "close": 19413.96, "volume": 241.128057, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 19414.67, "high": 19436.74, "low": 19362.77, "close": 19406.34, "volume": 169.040627, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 19406.3, "high": 19411.26, "low": 19175.89, "close": 19221.11, "volume": 290.833845, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 19218.01, "high": 19220.0, "low": 19095.52, "close": 19220.0, "volume": 285.953107, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 19214.8, "high": 19430.79, "low": 19195.46, "close": 19368.15, "volume": 212.394977, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 19367.8, "high": 19379.37, "low": 19223.73, "close": 19306.88, "volume": 39.308872, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 19295.1, "high": 19339.66, "low": 19259.47, "close": 19321.4, "volume": 91.72244, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 19319.53, "high": 19371.45, "low": 19306.58, "close": 19331.56, "volume": 78.27475, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 19326.07, "high": 19359.64, "low": 19230.92, "close": 19231.38, "volume": 139.984337, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 19230.92, "high": 19322.32, "low": 19215.2, "close": 19310.46, "volume": 70.919962, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 19312.97, "high": 19320.25, "low": 19250.25, "close": 19290.44, "volume": 61.196358, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 19293.7, "high": 19306.0, "low": 19256.27, "close": 19285.45, "volume": 36.022527, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 19291.02, "high": 19304.75, "low": 19253.96, "close": 19277.37, "volume": 46.640294, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 19278.01, "high": 19305.56, "low": 19237.08, "close": 19254.3, "volume": 86.958115, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 19250.62, "high": 19278.48, "low": 19149.45, "close": 19188.54, "volume": 113.633626, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 19190.95, "high": 19242.53, "low": 19173.5, "close": 19217.43, "volume": 106.413041, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 19216.83, "high": 19231.05, "low": 19149.39, "close": 19197.21, "volume": 143.058178, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 19193.39, "high": 19279.44, "low": 19190.77, "close": 19266.52, "volume": 79.118717, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 19269.71, "high": 19275.12, "low": 19183.36, "close": 19213.12, "volume": 63.328374, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 19218.06, "high": 19224.35, "low": 19146.67, "close": 19199.23, "volume": 112.529926, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 19199.23, "high": 19202.15, "low": 19101.25, "close": 19164.97, "volume": 121.782015, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 19166.78, "high": 19236.09, "low": 19070.34, "close": 19122.08, "volume": 239.389916, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 19122.08, "high": 19229.88, "low": 19098.62, "close": 19155.29, "volume": 373.707919, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 19152.76, "high": 19297.64, "low": 19138.6, "close": 19268.16, "volume": 258.714049, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 19266.31, "high": 19278.58, "low": 19169.69, "close": 19173.23, "volume": 154.031917, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 19175.44, "high": 19193.79, "low": 19097.01, "close": 19182.7, "volume": 170.748444, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 19184.7, "high": 19221.15, "low": 19167.76, "close": 19191.28, "volume": 78.107815, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 19187.33, "high": 19232.66, "low": 19151.35, "close": 19229.31, "volume": 62.694013, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 19230.42, "high": 19248.7, "low": 19135.83, "close": 19194.08, "volume": 127.940276, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 19197.5, "high": 19209.02, "low": 19157.86, "close": 19199.94, "volume": 19.623382, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 19196.4, "high": 19199.4, "low": 19101.51, "close": 19140.78, "volume": 95.240401, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 19139.97, "high": 19160.48, "low": 19085.0, "close": 19122.18, "volume": 72.216948, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 19125.17, "high": 19166.04, "low": 18911.11, "close": 18975.14, "volume": 247.606268, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 18970.67, "high": 19051.91, "low": 18932.01, "close": 19044.29, "volume": 187.255745, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 19048.68, "high": 19080.61, "low": 19018.03, "close": 19060.4, "volume": 98.530029, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 19060.96, "high": 19068.23, "low": 19013.87, "close": 19043.72, "volume": 81.908565, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 19043.72, "high": 19208.73, "low": 19040.84, "close": 19182.03, "volume": 202.829804, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 19183.15, "high": 19193.98, "low": 19117.33, "close": 19139.48, "volume": 135.373903, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 19142.13, "high": 19146.6, "low": 19095.52, "close": 19131.11, "volume": 66.404959, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 19131.11, "high": 19167.67, "low": 19095.85, "close": 19144.6, "volume": 106.606611, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 19147.63, "high": 19165.58, "low": 19107.68, "close": 19113.82, "volume": 71.045165, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 19115.76, "high": 19195.54, "low": 19107.06, "close": 19185.87, "volume": 24.758847, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 19185.1, "high": 19252.67, "low": 19136.81, "close": 19199.35, "volume": 160.092597, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 19203.15, "high": 19227.67, "low": 19189.91, "close": 19210.87, "volume": 102.23984, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 19207.45, "high": 19279.61, "low": 19134.4, "close": 19138.16, "volume": 289.018345, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 19136.59, "high": 19218.11, "low": 19128.77, "close": 19174.2, "volume": 274.776216, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 19173.95, "high": 19340.8, "low": 19170.07, "close": 19327.37, "volume": 292.994562, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 19327.06, "high": 19339.05, "low": 19251.6, "close": 19256.88, "volume": 142.746934, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 19252.45, "high": 19254.48, "low": 19142.98, "close": 19181.63, "volume": 205.382843, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 19182.15, "high": 19185.35, "low": 19064.88, "close": 19099.62, "volume": 185.282096, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 19096.02, "high": 19098.69, "low": 18963.7, "close": 19063.56, "volume": 212.342279, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 19061.48, "high": 19116.16, "low": 19029.14, "close": 19063.18, "volume": 154.016345, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 19061.13, "high": 19086.61, "low": 18940.42, "close": 19026.78, "volume": 174.753245, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 19029.18, "high": 19095.52, "low": 18995.34, "close": 19070.96, "volume": 28.198701, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 19070.02, "high": 19093.35, "low": 19000.59, "close": 19035.74, "volume": 88.605764, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 19033.11, "high": 19051.49, "low": 18979.57, "close": 19041.69, "volume": 69.451481, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 19044.55, "high": 19064.88, "low": 18999.62, "close": 19048.99, "volume": 110.560656, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 19048.74, "high": 19073.18, "low": 19023.36, "close": 19068.01, "volume": 53.460588, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 19061.57, "high": 19133.06, "low": 19059.27, "close": 19110.77, "volume": 57.568865, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 19110.2, "high": 19125.67, "low": 19045.4, "close": 19054.08, "volume": 29.431774, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 19048.36, "high": 19080.6, "low": 19026.78, "close": 19044.34, "volume": 30.722563, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 19044.67, "high": 19064.88, "low": 19031.03, "close": 19048.04, "volume": 25.311962, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 19041.91, "high": 19068.6, "low": 19029.88, "close": 19035.84, "volume": 39.798214, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 19033.18, "high": 19082.18, "low": 18996.58, "close": 19031.42, "volume": 65.725545, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 19026.87, "high": 19041.1, "low": 18941.65, "close": 18980.54, "volume": 103.602499, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 18980.18, "high": 19028.29, "low": 18900.0, "close": 19011.5, "volume": 160.999427, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 19009.88, "high": 19016.37, "low": 18958.58, "close": 19004.3, "volume": 77.51095, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 19000.24, "high": 19010.53, "low": 18945.32, "close": 18948.75, "volume": 64.430398, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 18943.75, "high": 18945.32, "low": 18656.0, "close": 18880.12, "volume": 426.668915, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 18880.12, "high": 19082.68, "low": 18862.51, "close": 19067.63, "volume": 881.378663, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 19067.65, "high": 19127.59, "low": 18939.55, "close": 18978.13, "volume": 507.709401, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 18978.12, "high": 19172.93, "low": 18948.65, "close": 19161.61, "volume": 209.022292, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 19170.68, "high": 19226.65, "low": 19104.48, "close": 19132.02, "volume": 289.899733, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 19132.77, "high": 19171.87, "low": 19092.04, "close": 19150.45, "volume": 165.898886, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 19153.12, "high": 19204.0, "low": 19122.02, "close": 19145.03, "volume": 106.726652, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 19144.48, "high": 19247.41, "low": 19139.21, "close": 19187.78, "volume": 111.942627, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 19188.39, "high": 19246.91, "low": 19159.15, "close": 19181.2, "volume": 80.773897, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 19175.77, "high": 19177.47, "low": 19137.3, "close": 19156.74, "volume": 23.627196, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 19153.24, "high": 19192.18, "low": 19151.76, "close": 19191.28, "volume": 33.29331, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 19192.18, "high": 19193.96, "low": 19159.05, "close": 19172.05, "volume": 10.49597, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 19166.23, "high": 19177.73, "low": 19148.65, "close": 19164.44, "volume": 26.629898, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 19170.9, "high": 19183.06, "low": 19147.59, "close": 19154.42, "volume": 7.429903, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 19154.4, "high": 19165.5, "low": 19120.51, "close": 19127.08, "volume": 21.573677, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 19125.73, "high": 19158.34, "low": 19113.68, "close": 19148.21, "volume": 16.657271, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 19153.7, "high": 19160.06, "low": 19144.89, "close": 19150.88, "volume": 8.777023, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 19145.9, "high": 19156.63, "low": 19138.84, "close": 19143.0, "volume": 7.086444, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 19138.4, "high": 19151.9, "low": 19131.27, "close": 19141.08, "volume": 9.028569, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 19149.96, "high": 19173.0, "low": 19143.29, "close": 19164.02, "volume": 5.77719, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 19163.86, "high": 19173.78, "low": 19152.27, "close": 19159.64, "volume": 6.580896, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 19160.23, "high": 19173.0, "low": 19139.62, "close": 19146.71, "volume": 11.353597, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 19145.6, "high": 19170.94, "low": 19142.66, "close": 19165.78, "volume": 10.648925, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 19170.6, "high": 19187.06, "low": 19158.92, "close": 19177.45, "volume": 7.880531, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 19177.19, "high": 19201.42, "low": 19155.97, "close": 19185.45, "volume": 31.840648, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 19188.03, "high": 19252.79, "low": 19183.72, "close": 19196.63, "volume": 43.835691, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 19199.4, "high": 19240.08, "low": 19196.41, "close": 19235.01, "volume": 12.668301, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 19238.44, "high": 19254.05, "low": 19210.87, "close": 19237.05, "volume": 19.732295, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 19232.76, "high": 19247.79, "low": 19173.0, "close": 19195.68, "volume": 15.088576, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 19195.83, "high": 19209.99, "low": 19143.84, "close": 19151.18, "volume": 37.762424, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 19153.83, "high": 19178.05, "low": 19129.35, "close": 19173.96, "volume": 18.508327, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 19172.32, "high": 19189.57, "low": 19163.09, "close": 19181.47, "volume": 20.517134, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 19183.16, "high": 19225.02, "low": 19173.6, "close": 19214.84, "volume": 17.999517, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 19218.71, "high": 19222.45, "low": 19190.7, "close": 19205.24, "volume": 18.28216, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 19201.85, "high": 19208.73, "low": 19183.34, "close": 19192.67, "volume": 16.753697, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 19191.87, "high": 19207.72, "low": 19190.24, "close": 19206.26, "volume": 10.967273, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 19205.81, "high": 19215.47, "low": 19189.79, "close": 19196.47, "volume": 12.882481, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 19199.2, "high": 19203.19, "low": 19164.53, "close": 19177.36, "volume": 12.204783, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 19181.41, "high": 19207.02, "low": 19175.12, "close": 19197.58, "volume": 16.714948, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 19198.27, "high": 19202.99, "low": 19183.99, "close": 19195.22, "volume": 4.567674, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 19195.22, "high": 19222.45, "low": 19172.11, "close": 19186.67, "volume": 13.768156, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 19182.09, "high": 19194.98, "low": 19173.0, "close": 19179.63, "volume": 13.412742, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 19172.7, "high": 19188.21, "low": 19157.41, "close": 19174.04, "volume": 13.90455, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 19176.46, "high": 19176.46, "low": 19150.01, "close": 19163.33, "volume": 12.056822, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 19156.55, "high": 19186.1, "low": 19149.55, "close": 19186.03, "volume": 5.634843, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 19187.86, "high": 19187.86, "low": 19179.35, "close": 19180.7, "volume": 2.14717, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 19181.95, "high": 19182.06, "low": 19164.27, "close": 19171.87, "volume": 7.096084, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 19171.42, "high": 19171.42, "low": 19134.45, "close": 19151.23, "volume": 14.886675, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 19151.23, "high": 19158.74, "low": 19076.11, "close": 19152.45, "volume": 46.344582, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 19154.97, "high": 19183.02, "low": 19146.67, "close": 19176.87, "volume": 19.041093, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 19179.22, "high": 19208.92, "low": 19175.23, "close": 19187.79, "volume": 34.360159, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 19192.1, "high": 19210.56, "low": 19178.67, "close": 19191.28, "volume": 8.497126, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 19195.31, "high": 19202.48, "low": 19171.06, "close": 19176.46, "volume": 28.022446, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 19181.39, "high": 19497.0, "low": 19173.64, "close": 19474.49, "volume": 246.365428, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 19475.93, "high": 19524.88, "low": 19403.6, "close": 19438.46, "volume": 176.506673, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 19441.49, "high": 19520.65, "low": 19441.49, "close": 19499.34, "volume": 32.511201, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 19503.38, "high": 19519.55, "low": 19441.89, "close": 19494.43, "volume": 63.513448, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 19494.43, "high": 19602.65, "low": 19449.8, "close": 19535.26, "volume": 44.368316, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 19541.47, "high": 19691.7, "low": 19539.74, "close": 19593.11, "volume": 309.552878, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 19590.78, "high": 19608.4, "low": 19519.7, "close": 19570.12, "volume": 123.970465, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 19573.53, "high": 19600.0, "low": 19490.0, "close": 19516.98, "volume": 197.163194, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 19520.56, "high": 19528.35, "low": 19366.55, "close": 19409.52, "volume": 242.684012, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 19407.91, "high": 19466.92, "low": 19394.39, "close": 19417.66, "volume": 104.350543, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 19417.45, "high": 19434.92, "low": 19344.77, "close": 19393.52, "volume": 158.013547, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 19389.93, "high": 19389.93, "low": 19276.0, "close": 19336.43, "volume": 170.218378, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 19335.68, "high": 19353.93, "low": 19295.05, "close": 19338.84, "volume": 77.553463, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 19332.55, "high": 19365.2, "low": 19285.95, "close": 19294.93, "volume": 79.028623, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 19294.15, "high": 19342.08, "low": 19255.94, "close": 19322.34, "volume": 216.071688, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 19321.87, "high": 19344.67, "low": 19293.83, "close": 19343.16, "volume": 76.22699, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 19337.94, "high": 19404.95, "low": 19313.09, "close": 19381.25, "volume": 82.778575, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 19380.83, "high": 19446.21, "low": 19365.2, "close": 19403.98, "volume": 145.336775, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 19401.03, "high": 19447.07, "low": 19362.98, "close": 19424.32, "volume": 162.316576, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 19424.15, "high": 19450.0, "low": 19320.8, "close": 19375.36, "volume": 265.058645, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 19372.97, "high": 19399.61, "low": 19299.42, "close": 19351.68, "volume": 437.43351, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 19352.55, "high": 19356.08, "low": 19159.19, "close": 19273.93, "volume": 317.451696, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 19279.12, "high": 19309.33, "low": 19246.54, "close": 19305.63, "volume": 101.262698, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 19299.91, "high": 19316.81, "low": 19253.59, "close": 19272.56, "volume": 87.218956, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 19276.52, "high": 19299.72, "low": 19221.74, "close": 19282.28, "volume": 57.178408, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 19284.51, "high": 19346.35, "low": 19280.63, "close": 19332.31, "volume": 75.027131, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 19332.22, "high": 19422.79, "low": 19327.16, "close": 19344.15, "volume": 82.503471, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 19340.44, "high": 19381.51, "low": 19303.01, "close": 19381.32, "volume": 49.55703, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 19374.76, "high": 19413.87, "low": 19330.98, "close": 19369.15, "volume": 51.2959, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 19369.15, "high": 19370.69, "low": 19306.36, "close": 19355.61, "volume": 58.225929, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 19358.61, "high": 19363.63, "low": 19320.8, "close": 19330.46, "volume": 17.803342, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 19332.8, "high": 19337.67, "low": 19277.25, "close": 19307.29, "volume": 57.335728, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 19307.06, "high": 19315.74, "low": 19249.5, "close": 19298.81, "volume": 59.653183, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 19300.12, "high": 19314.54, "low": 19277.21, "close": 19314.54, "volume": 16.728165, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 19310.58, "high": 19362.49, "low": 19310.58, "close": 19339.67, "volume": 54.968061, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 19341.86, "high": 19374.07, "low": 19329.94, "close": 19341.16, "volume": 22.872177, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 19343.03, "high": 19344.44, "low": 19294.96, "close": 19335.92, "volume": 33.117916, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 19335.43, "high": 19364.0, "low": 19322.38, "close": 19327.14, "volume": 23.155791, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 19331.59, "high": 19340.07, "low": 19275.29, "close": 19303.73, "volume": 36.910833, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 19308.59, "high": 19321.34, "low": 19274.99, "close": 19298.11, "volume": 37.939168, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 19294.91, "high": 19295.13, "low": 19261.57, "close": 19267.11, "volume": 72.150444, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 19264.02, "high": 19301.91, "low": 19242.37, "close": 19301.91, "volume": 41.650183, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 19299.34, "high": 19329.18, "low": 19279.13, "close": 19301.45, "volume": 48.854446, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 19298.94, "high": 19342.11, "low": 19262.93, "close": 19328.96, "volume": 103.810953, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 19329.67, "high": 19524.8, "low": 19329.62, "close": 19480.33, "volume": 296.538795, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 19482.47, "high": 19546.66, "low": 19450.73, "close": 19491.19, "volume": 246.373289, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 19488.22, "high": 19810.96, "low": 19484.95, "close": 19748.34, "volume": 599.146816, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 19745.63, "high": 19839.53, "low": 19719.18, "close": 19809.84, "volume": 444.403142, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 19809.5, "high": 20191.71, "low": 19807.69, "close": 20115.88, "volume": 1147.831417, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 20116.47, "high": 20410.12, "low": 20079.23, "close": 20270.54, "volume": 809.156033, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 20274.06, "high": 20416.64, "low": 20205.34, "close": 20272.64, "volume": 539.331914, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 20268.96, "high": 20295.93, "low": 20013.02, "close": 20186.08, "volume": 712.598547, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 20183.52, "high": 20264.57, "low": 20096.99, "close": 20228.35, "volume": 183.454066, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 20234.91, "high": 20236.15, "low": 19981.42, "close": 20060.6, "volume": 120.320496, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 20067.97, "high": 20130.0, "low": 20043.16, "close": 20083.8, "volume": 135.406723, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 20081.79, "high": 20175.89, "low": 20052.43, "close": 20166.43, "volume": 188.371973, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 20166.91, "high": 20293.59, "low": 20086.85, "close": 20235.04, "volume": 298.627235, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 20230.67, "high": 20250.67, "low": 20175.47, "close": 20207.12, "volume": 184.523826, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 20209.88, "high": 20306.0, "low": 20184.04, "close": 20249.59, "volume": 139.889495, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 20249.8, "high": 20275.12, "low": 20186.09, "close": 20201.47, "volume": 166.060513, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 20206.55, "high": 20234.22, "low": 20133.85, "close": 20187.11, "volume": 113.577219, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 20185.31, "high": 20247.65, "low": 20167.73, "close": 20216.83, "volume": 197.697796, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 20218.89, "high": 20380.0, "low": 20199.72, "close": 20350.44, "volume": 260.08669, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 20349.35, "high": 20778.0, "low": 20282.61, "close": 20670.25, "volume": 647.873135, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 20673.38, "high": 20719.36, "low": 20545.89, "close": 20593.24, "volume": 381.376068, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 20600.26, "high": 20684.51, "low": 20541.05, "close": 20668.26, "volume": 183.807104, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 20666.99, "high": 20744.37, "low": 20573.79, "close": 20607.15, "volume": 269.098631, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 20605.0, "high": 20621.07, "low": 20463.0, "close": 20555.12, "volume": 398.540702, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 20547.51, "high": 20612.05, "low": 20343.43, "close": 20552.29, "volume": 743.032527, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 20552.86, "high": 21018.68, "low": 20552.86, "close": 20831.43, "volume": 1297.201767, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 20833.99, "high": 20933.07, "low": 20785.73, "close": 20846.31, "volume": 434.426791, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 20847.94, "high": 20992.0, "low": 20716.37, "close": 20760.73, "volume": 480.950993, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 20759.6, "high": 20830.53, "low": 20671.84, "close": 20817.41, "volume": 322.612865, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 20817.86, "high": 20867.43, "low": 20662.1, "close": 20695.2, "volume": 271.528013, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 20694.77, "high": 20787.15, "low": 20641.02, "close": 20760.9, "volume": 257.800347, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 20767.0, "high": 20850.14, "low": 20698.1, "close": 20743.85, "volume": 354.884843, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 20748.21, "high": 20761.96, "low": 20704.72, "close": 20741.05, "volume": 42.862886, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 20743.24, "high": 20901.83, "low": 20697.22, "close": 20816.16, "volume": 239.375205, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 20814.38, "high": 20904.22, "low": 20741.9, "close": 20766.5, "volume": 228.994048, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 20766.53, "high": 20847.3, "low": 20718.51, "close": 20752.27, "volume": 160.59394, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 20758.26, "high": 20802.01, "low": 20700.14, "close": 20718.29, "volume": 120.163178, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 20718.36, "high": 20796.29, "low": 20682.87, "close": 20682.87, "volume": 163.874468, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 20687.14, "high": 20773.97, "low": 20590.45, "close": 20751.19, "volume": 306.867569, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 20757.52, "high": 20866.38, "low": 20735.96, "close": 20803.0, "volume": 111.474255, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 20802.28, "high": 20871.16, "low": 20788.57, "close": 20805.12, "volume": 113.220016, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 20799.86, "high": 20837.36, "low": 20704.25, "close": 20721.24, "volume": 132.272804, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 20716.11, "high": 20765.79, "low": 20683.07, "close": 20710.59, "volume": 133.655507, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 20709.44, "high": 20748.71, "low": 20682.72, "close": 20708.37, "volume": 115.729115, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 20708.77, "high": 20708.77, "low": 20525.0, "close": 20616.29, "volume": 217.166829, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 20609.38, "high": 20618.71, "low": 20460.99, "close": 20540.76, "volume": 220.986434, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 20549.55, "high": 20633.56, "low": 20534.07, "close": 20617.82, "volume": 201.903594, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 20620.47, "high": 20767.48, "low": 20507.83, "close": 20722.97, "volume": 547.61168, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 20726.0, "high": 20742.07, "low": 20434.3, "close": 20522.86, "volume": 473.809817, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 20522.86, "high": 20729.27, "low": 20497.81, "close": 20567.02, "volume": 563.385317, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 20565.3, "high": 20661.85, "low": 20541.05, "close": 20562.69, "volume": 335.895154, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 20561.51, "high": 20599.58, "low": 20500.0, "close": 20571.94, "volume": 148.601309, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 20572.88, "high": 20646.38, "low": 20550.0, "close": 20579.63, "volume": 218.93165, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 20580.84, "high": 20600.57, "low": 20552.17, "close": 20581.16, "volume": 65.368889, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 20585.81, "high": 20677.0, "low": 20579.78, "close": 20629.02, "volume": 151.375101, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 20633.13, "high": 20638.49, "low": 20249.0, "close": 20398.23, "volume": 625.704264, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 20392.43, "high": 20411.85, "low": 20319.58, "close": 20405.86, "volume": 60.841406, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 20409.47, "high": 20422.27, "low": 20200.76, "close": 20273.63, "volume": 182.013767, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 20271.99, "high": 20301.13, "low": 20211.2, "close": 20292.1, "volume": 209.530702, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 20297.59, "high": 20341.3, "low": 20159.22, "close": 20286.13, "volume": 303.662219, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 20286.62, "high": 20327.1, "low": 20229.77, "close": 20327.1, "volume": 204.740939, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 20319.86, "high": 20324.39, "low": 20185.22, "close": 20219.72, "volume": 214.373095, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 20222.11, "high": 20292.74, "low": 20209.75, "close": 20289.42, "volume": 103.109237, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 20290.78, "high": 20303.71, "low": 20242.98, "close": 20258.42, "volume": 67.989164, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 20249.84, "high": 20290.64, "low": 20219.82, "close": 20290.05, "volume": 84.484251, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 20287.09, "high": 20307.31, "low": 20254.5, "close": 20261.17, "volume": 52.861721, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 20262.93, "high": 20271.73, "low": 20061.44, "close": 20081.63, "volume": 274.063093, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 20079.88, "high": 20206.85, "low": 20030.14, "close": 20180.32, "volume": 317.154225, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 20183.97, "high": 20232.94, "low": 20156.18, "close": 20203.91, "volume": 103.749445, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 20204.33, "high": 20248.99, "low": 20135.41, "close": 20179.16, "volume": 220.993937, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 20178.18, "high": 20210.28, "low": 20118.92, "close": 20177.35, "volume": 147.195933, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 20177.72, "high": 20287.59, "low": 19999.57, "close": 20210.29, "volume": 574.355569, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 20207.96, "high": 20586.63, "low": 20186.29, "close": 20471.91, "volume": 681.959224, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 20470.28, "high": 20562.52, "low": 20332.53, "close": 20500.02, "volume": 550.470775, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 20501.0, "high": 20536.72, "low": 20417.85, "close": 20482.4, "volume": 273.97749, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 20482.87, "high": 20748.06, "low": 20453.68, "close": 20709.05, "volume": 492.458434, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 20709.94, "high": 20733.02, "low": 20632.63, "close": 20636.79, "volume": 261.166499, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 20634.65, "high": 20667.57, "low": 20580.23, "close": 20629.7, "volume": 204.671617, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 20627.43, "high": 20634.0, "low": 20544.87, "close": 20610.43, "volume": 139.420908, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 20608.66, "high": 20738.21, "low": 20608.66, "close": 20625.0, "volume": 147.370813, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 20625.67, "high": 20661.87, "low": 20566.66, "close": 20592.88, "volume": 42.468196, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 20597.79, "high": 20635.58, "low": 20583.77, "close": 20631.66, "volume": 34.613313, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 20628.78, "high": 20632.33, "low": 20575.21, "close": 20591.44, "volume": 22.299513, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 20589.6, "high": 20626.02, "low": 20555.57, "close": 20626.02, "volume": 23.725205, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 20625.97, "high": 20641.9, "low": 20605.87, "close": 20627.98, "volume": 23.736106, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 20627.63, "high": 20779.25, "low": 20625.05, "close": 20740.77, "volume": 122.278362, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 20736.62, "high": 20818.34, "low": 20691.83, "close": 20756.45, "volume": 104.71109, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 20760.07, "high": 20771.66, "low": 20660.15, "close": 20677.36, "volume": 34.441065, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 20684.65, "high": 20750.21, "low": 20621.83, "close": 20655.03, "volume": 102.640696, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 20653.96, "high": 20713.95, "low": 20648.57, "close": 20690.8, "volume": 31.564553, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 20686.31, "high": 20772.18, "low": 20661.11, "close": 20772.16, "volume": 99.495258, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 20773.86, "high": 20981.87, "low": 20721.28, "close": 20922.16, "volume": 231.194256, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 20922.25, "high": 20968.86, "low": 20875.78, "close": 20953.09, "volume": 74.272026, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 20952.76, "high": 21075.68, "low": 20739.13, "close": 20772.19, "volume": 290.310479, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 20776.97, "high": 20802.98, "low": 20654.0, "close": 20692.75, "volume": 161.470966, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 20695.91, "high": 20773.37, "low": 20679.48, "close": 20769.66, "volume": 152.29459, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 20768.05, "high": 20785.56, "low": 20692.58, "close": 20777.23, "volume": 128.716901, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 20777.23, "high": 20935.05, "low": 20754.84, "close": 20815.67, "volume": 190.973591, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 20812.27, "high": 20944.26, "low": 20796.09, "close": 20927.54, "volume": 185.395452, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 20925.24, "high": 20966.71, "low": 20852.2, "close": 20862.8, "volume": 232.318631, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 20859.91, "high": 20982.87, "low": 20774.37, "close": 20812.53, "volume": 187.721415, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 20811.41, "high": 20872.28, "low": 20760.26, "close": 20851.43, "volume": 198.495902, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 20856.74, "high": 20857.44, "low": 20788.95, "close": 20838.41, "volume": 71.470334, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 20839.85, "high": 20875.78, "low": 20822.47, "close": 20859.9, "volume": 63.275068, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 20851.7, "high": 20899.0, "low": 20835.73, "close": 20859.58, "volume": 36.692042, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 20840.92, "high": 20859.76, "low": 20705.0, "close": 20759.49, "volume": 159.920259, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 20753.6, "high": 20815.67, "low": 20731.56, "close": 20810.82, "volume": 48.500681, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 20811.67, "high": 20839.05, "low": 20704.7, "close": 20710.47, "volume": 72.696028, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 20711.33, "high": 20777.89, "low": 20704.61, "close": 20777.89, "volume": 22.050286, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 20781.32, "high": 20794.94, "low": 20745.46, "close": 20751.71, "volume": 43.857965, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 20756.59, "high": 20802.07, "low": 20756.59, "close": 20774.22, "volume": 42.018941, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 20774.91, "high": 20787.65, "low": 20742.72, "close": 20747.68, "volume": 29.511868, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 20750.44, "high": 20804.38, "low": 20750.43, "close": 20800.26, "volume": 66.120502, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 20804.43, "high": 20904.69, "low": 20791.79, "close": 20887.68, "volume": 136.859864, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 20892.99, "high": 20928.83, "low": 20823.67, "close": 20846.42, "volume": 81.048809, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 20851.66, "high": 20883.88, "low": 20720.56, "close": 20781.7, "volume": 96.109447, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 20786.28, "high": 20819.88, "low": 20643.48, "close": 20702.11, "volume": 125.164459, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 20693.11, "high": 20717.3, "low": 20634.17, "close": 20692.0, "volume": 78.84373, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 20688.42, "high": 20786.21, "low": 20661.93, "close": 20776.99, "volume": 77.368988, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 20772.86, "high": 20775.14, "low": 20676.67, "close": 20724.49, "volume": 100.680658, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 20727.76, "high": 20733.89, "low": 20617.85, "close": 20652.92, "volume": 140.668124, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 20640.48, "high": 20738.44, "low": 20627.7, "close": 20738.44, "volume": 89.833616, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 20741.07, "high": 20745.12, "low": 20640.47, "close": 20683.8, "volume": 93.300863, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 20680.14, "high": 20698.21, "low": 20551.02, "close": 20597.19, "volume": 132.5828, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 20602.34, "high": 20667.7, "low": 20564.54, "close": 20658.68, "volume": 115.684685, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 20660.52, "high": 20701.16, "low": 20643.54, "close": 20673.49, "volume": 33.509876, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 20673.34, "high": 20694.0, "low": 20637.02, "close": 20651.48, "volume": 53.606687, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 20650.36, "high": 20737.33, "low": 20649.6, "close": 20679.0, "volume": 62.420711, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 20687.35, "high": 20709.49, "low": 20660.01, "close": 20683.92, "volume": 21.511252, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 20682.55, "high": 20698.12, "low": 20513.57, "close": 20591.33, "volume": 114.374761, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 20586.51, "high": 20637.02, "low": 20555.49, "close": 20624.23, "volume": 42.855508, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 20628.34, "high": 20674.22, "low": 20538.23, "close": 20540.1, "volume": 82.041017, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 20543.48, "high": 20573.11, "low": 20456.89, "close": 20528.77, "volume": 116.974765, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 20520.62, "high": 20540.41, "low": 20426.51, "close": 20472.32, "volume": 90.131399, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 20473.59, "high": 20529.3, "low": 20465.43, "close": 20516.21, "volume": 48.378886, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 20514.18, "high": 20577.23, "low": 20508.2, "close": 20567.05, "volume": 46.453478, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 20561.27, "high": 20592.0, "low": 20524.32, "close": 20539.08, "volume": 58.980432, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 20547.51, "high": 20562.83, "low": 20456.0, "close": 20513.99, "volume": 41.24215, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 20519.29, "high": 20544.42, "low": 20466.42, "close": 20544.14, "volume": 39.093138, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 20542.64, "high": 20547.07, "low": 20451.84, "close": 20494.27, "volume": 60.152146, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 20481.8, "high": 20731.22, "low": 20468.32, "close": 20713.66, "volume": 100.901955, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 20716.63, "high": 20838.99, "low": 20689.0, "close": 20749.5, "volume": 156.425651, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 20752.04, "high": 20818.12, "low": 20715.81, "close": 20729.29, "volume": 109.023575, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 20733.23, "high": 20749.27, "low": 20640.0, "close": 20699.8, "volume": 141.180963, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 20700.16, "high": 20754.46, "low": 20310.33, "close": 20329.34, "volume": 408.092437, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 20329.34, "high": 20429.71, "low": 20243.57, "close": 20338.54, "volume": 418.85483, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 20335.6, "high": 20458.24, "low": 20292.05, "close": 20401.76, "volume": 189.669915, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 20404.07, "high": 20531.63, "low": 20330.52, "close": 20375.44, "volume": 306.875032, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 20370.57, "high": 20424.03, "low": 20346.25, "close": 20379.54, "volume": 125.941744, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 20369.29, "high": 20469.54, "low": 20359.2, "close": 20433.56, "volume": 95.720988, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 20433.31, "high": 20436.69, "low": 20359.5, "close": 20369.04, "volume": 100.317191, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 20374.18, "high": 20439.27, "low": 20356.0, "close": 20407.13, "volume": 69.63459, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 20397.81, "high": 20431.83, "low": 20391.52, "close": 20412.76, "volume": 37.0123, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 20405.0, "high": 20500.0, "low": 20377.65, "close": 20477.93, "volume": 181.891319, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 20482.3, "high": 20523.08, "low": 20467.9, "close": 20492.7, "volume": 64.653893, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 20493.8, "high": 20505.89, "low": 20444.23, "close": 20456.38, "volume": 95.361125, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 20464.03, "high": 20552.16, "low": 20454.63, "close": 20512.23, "volume": 93.803349, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 20517.19, "high": 20587.91, "low": 20496.15, "close": 20578.28, "volume": 90.089119, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 20583.31, "high": 20588.73, "low": 20475.0, "close": 20480.48, "volume": 72.819747, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 20486.27, "high": 20520.0, "low": 20468.43, "close": 20497.53, "volume": 50.533896, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 20498.37, "high": 20552.41, "low": 20492.92, "close": 20534.05, "volume": 52.603012, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 20535.96, "high": 20660.9, "low": 20525.83, "close": 20625.32, "volume": 102.947457, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 20626.06, "high": 20655.61, "low": 20560.68, "close": 20600.43, "volume": 52.554057, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 20595.66, "high": 20641.57, "low": 20571.26, "close": 20580.76, "volume": 27.684867, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 20580.53, "high": 20692.86, "low": 20546.14, "close": 20593.69, "volume": 120.0608, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 20596.89, "high": 20655.61, "low": 20575.84, "close": 20620.88, "volume": 97.568419, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 20610.09, "high": 20620.12, "low": 20489.76, "close": 20521.0, "volume": 305.21518, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 20524.11, "high": 20570.41, "low": 20481.15, "close": 20546.32, "volume": 233.854819, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 20547.98, "high": 20556.52, "low": 20358.22, "close": 20426.17, "volume": 384.705102, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 20425.51, "high": 20483.73, "low": 20330.0, "close": 20408.09, "volume": 307.518648, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 20405.49, "high": 20461.29, "low": 20393.17, "close": 20447.1, "volume": 104.90502, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 20443.8, "high": 20516.82, "low": 20377.23, "close": 20410.16, "volume": 160.698131, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 20411.93, "high": 20452.82, "low": 20396.8, "close": 20438.5, "volume": 71.386202, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 20439.4, "high": 20479.44, "low": 20409.01, "close": 20463.87, "volume": 174.216024, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 20464.28, "high": 20499.38, "low": 20431.57, "close": 20453.85, "volume": 82.858532, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 20453.66, "high": 20490.55, "low": 20435.71, "close": 20484.46, "volume": 43.97383, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 20483.2, "high": 20500.0, "low": 20432.33, "close": 20454.45, "volume": 41.647478, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 20452.37, "high": 20487.08, "low": 20433.26, "close": 20478.07, "volume": 76.636623, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 20475.13, "high": 20502.42, "low": 20458.78, "close": 20483.94, "volume": 50.757894, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 20485.23, "high": 20535.88, "low": 20408.43, "close": 20519.05, "volume": 301.635235, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 20519.15, "high": 20535.32, "low": 20501.92, "close": 20507.78, "volume": 166.330864, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 20505.19, "high": 20529.68, "low": 20461.12, "close": 20513.9, "volume": 188.776198, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 20514.54, "high": 20556.8, "low": 20499.6, "close": 20519.31, "volume": 196.119897, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 20524.0, "high": 20552.62, "low": 20508.0, "close": 20519.13, "volume": 121.076119, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 20520.21, "high": 20561.16, "low": 20480.83, "close": 20489.35, "volume": 189.190717, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 20490.07, "high": 20493.33, "low": 20461.91, "close": 20476.2, "volume": 71.746494, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 20476.2, "high": 20484.48, "low": 20360.17, "close": 20423.12, "volume": 262.488886, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 20424.56, "high": 20502.26, "low": 20408.29, "close": 20502.26, "volume": 119.948034, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 20502.26, "high": 20537.51, "low": 20423.0, "close": 20461.79, "volume": 76.733962, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 20469.91, "high": 20471.21, "low": 20342.75, "close": 20411.58, "volume": 159.347994, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 20411.76, "high": 20464.75, "low": 20411.22, "close": 20429.96, "volume": 53.637272, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 20429.88, "high": 20446.51, "low": 20364.23, "close": 20401.39, "volume": 114.410841, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 20397.65, "high": 20424.72, "low": 20365.05, "close": 20398.3, "volume": 99.07736, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 20400.95, "high": 20459.14, "low": 20395.45, "close": 20433.42, "volume": 91.265007, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 20435.22, "high": 20437.52, "low": 20402.43, "close": 20407.59, "volume": 27.26381, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 20411.11, "high": 20544.99, "low": 20377.06, "close": 20524.0, "volume": 112.399577, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 20521.89, "high": 20532.19, "low": 20360.77, "close": 20441.37, "volume": 207.253155, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 20437.84, "high": 20802.88, "low": 20236.41, "close": 20457.52, "volume": 1924.439666, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 20452.54, "high": 20609.92, "low": 20101.86, "close": 20250.0, "volume": 772.982038, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 20246.0, "high": 20282.34, "low": 20101.48, "close": 20174.06, "volume": 294.657478, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 20173.19, "high": 20184.47, "low": 20065.81, "close": 20153.95, "volume": 95.20086, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 20149.26, "high": 20169.2, "low": 20063.21, "close": 20109.27, "volume": 97.98612, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 20106.52, "high": 20167.19, "low": 20076.43, "close": 20152.24, "volume": 70.705297, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 20153.32, "high": 20220.83, "low": 20120.9, "close": 20202.74, "volume": 282.703149, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 20207.04, "high": 20340.25, "low": 20194.48, "close": 20306.61, "volume": 248.575895, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 20307.17, "high": 20340.29, "low": 20275.58, "close": 20275.58, "volume": 207.470693, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 20286.62, "high": 20336.41, "low": 20286.62, "close": 20310.54, "volume": 125.292242, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 20317.32, "high": 20392.76, "low": 20316.22, "close": 20352.27, "volume": 179.296304, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 20358.29, "high": 20388.24, "low": 20340.09, "close": 20377.34, "volume": 269.664991, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 20378.43, "high": 20383.75, "low": 20304.85, "close": 20308.43, "volume": 138.385766, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 20310.46, "high": 20362.09, "low": 20280.28, "close": 20301.28, "volume": 191.137033, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 20304.25, "high": 20333.01, "low": 20254.76, "close": 20298.13, "volume": 123.053089, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 20296.23, "high": 20333.26, "low": 20280.32, "close": 20315.76, "volume": 77.982049, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 20317.54, "high": 20336.44, "low": 20262.64, "close": 20266.13, "volume": 88.902282, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 20266.48, "high": 20279.68, "low": 20051.73, "close": 20128.63, "volume": 178.694111, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 20127.3, "high": 20178.02, "low": 20038.26, "close": 20109.99, "volume": 207.910183, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 20110.86, "high": 20215.44, "low": 20094.1, "close": 20107.23, "volume": 317.39312, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 20109.23, "high": 20339.87, "low": 20089.11, "close": 20316.99, "volume": 442.999724, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 20317.03, "high": 20327.88, "low": 20211.39, "close": 20250.16, "volume": 279.450002, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 20252.49, "high": 20313.97, "low": 20242.4, "close": 20300.03, "volume": 163.989287, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 20295.0, "high": 20303.41, "low": 20221.28, "close": 20229.28, "volume": 277.617265, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 20227.84, "high": 20263.1, "low": 20176.38, "close": 20244.74, "volume": 231.42909, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 20240.87, "high": 20276.29, "low": 20233.07, "close": 20261.62, "volume": 167.379599, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 20265.16, "high": 20268.71, "low": 20220.57, "close": 20237.74, "volume": 106.384691, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 20235.0, "high": 20267.68, "low": 20232.24, "close": 20262.73, "volume": 16.51029, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 20260.63, "high": 20270.43, "low": 20159.01, "close": 20195.95, "volume": 251.918226, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 20192.94, "high": 20221.4, "low": 20162.97, "close": 20208.15, "volume": 172.295997, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 20209.22, "high": 20305.34, "low": 20182.71, "close": 20282.16, "volume": 240.226461, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 20283.62, "high": 20318.16, "low": 20243.6, "close": 20284.83, "volume": 180.338297, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 20284.83, "high": 20324.79, "low": 20273.29, "close": 20315.23, "volume": 168.782359, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 20313.43, "high": 20331.93, "low": 20280.7, "close": 20321.79, "volume": 90.894205, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 20325.0, "high": 20355.15, "low": 20307.21, "close": 20329.07, "volume": 77.828537, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 20328.08, "high": 20488.89, "low": 20325.3, "close": 20443.68, "volume": 126.65639, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 20450.34, "high": 20688.0, "low": 20450.34, "close": 20606.16, "volume": 500.689065, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 20609.06, "high": 20624.12, "low": 20547.38, "close": 20614.33, "volume": 197.309036, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 20614.39, "high": 20658.61, "low": 20581.35, "close": 20583.54, "volume": 182.677688, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 20586.49, "high": 20628.26, "low": 20566.11, "close": 20569.76, "volume": 122.157191, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 20571.28, "high": 20667.85, "low": 20550.71, "close": 20656.45, "volume": 128.375655, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 20650.89, "high": 20654.65, "low": 20553.57, "close": 20558.22, "volume": 159.026603, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 20562.53, "high": 20771.4, "low": 20362.55, "close": 20755.53, "volume": 678.392106, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 20760.03, "high": 20887.18, "low": 20692.46, "close": 20760.86, "volume": 560.637128, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 20762.36, "high": 21295.52, "low": 20743.01, "close": 21215.98, "volume": 905.843207, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 21219.29, "high": 21247.15, "low": 20832.25, "close": 20832.25, "volume": 483.750515, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 20840.41, "high": 20898.79, "low": 20673.54, "close": 20785.41, "volume": 564.491299, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 20781.71, "high": 20824.18, "low": 20677.0, "close": 20778.26, "volume": 301.652801, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 20777.2, "high": 21050.34, "low": 20716.42, "close": 20946.98, "volume": 287.116651, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 20951.41, "high": 21112.2, "low": 20916.15, "close": 21112.2, "volume": 329.005682, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 21104.45, "high": 21143.89, "low": 21050.96, "close": 21130.86, "volume": 278.775007, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 21127.31, "high": 21198.28, "low": 21073.02, "close": 21173.03, "volume": 65.219622, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 21190.0, "high": 21206.72, "low": 21132.56, "close": 21176.08, "volume": 62.139794, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 21175.12, "high": 21202.86, "low": 21134.25, "close": 21147.28, "volume": 67.682981, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 21145.13, "high": 21456.66, "low": 21083.55, "close": 21433.93, "volume": 295.697479, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 21438.1, "high": 21447.49, "low": 21319.82, "close": 21363.34, "volume": 147.997196, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 21364.05, "high": 21411.08, "low": 21345.22, "close": 21380.29, "volume": 58.831179, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 21390.0, "high": 21475.41, "low": 21378.61, "close": 21444.69, "volume": 106.231435, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 21449.25, "high": 21466.07, "low": 21366.3, "close": 21370.57, "volume": 60.729922, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 21367.46, "high": 21427.46, "low": 21367.46, "close": 21389.66, "volume": 42.873169, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 21389.3, "high": 21441.01, "low": 21375.54, "close": 21401.27, "volume": 63.469381, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 21398.47, "high": 21414.29, "low": 21382.37, "close": 21386.72, "volume": 31.409356, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 21380.75, "high": 21386.77, "low": 21238.61, "close": 21297.62, "volume": 131.774134, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 21293.8, "high": 21324.58, "low": 21240.62, "close": 21288.26, "volume": 95.91165, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 21284.06, "high": 21322.81, "low": 21280.12, "close": 21316.43, "volume": 42.514968, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 21315.99, "high": 21425.43, "low": 21312.7, "close": 21399.43, "volume": 91.139064, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 21403.66, "high": 21415.58, "low": 21291.78, "close": 21311.07, "volume": 83.860552, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 21308.91, "high": 21322.09, "low": 21249.03, "close": 21273.52, "volume": 78.321306, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 21270.65, "high": 21327.5, "low": 21213.29, "close": 21281.13, "volume": 80.600627, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 21277.83, "high": 21353.12, "low": 21272.15, "close": 21302.54, "volume": 35.60328, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 21302.74, "high": 21342.86, "low": 21300.0, "close": 21321.67, "volume": 24.218811, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 21324.74, "high": 21333.66, "low": 21270.11, "close": 21322.06, "volume": 35.989011, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 21323.22, "high": 21328.69, "low": 21265.75, "close": 21284.25, "volume": 58.499795, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 21289.83, "high": 21344.72, "low": 21285.72, "close": 21329.12, "volume": 47.361533, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 21327.3, "high": 21381.89, "low": 21320.63, "close": 21350.81, "volume": 33.915914, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 21350.82, "high": 21357.69, "low": 21321.48, "close": 21333.0, "volume": 16.016675, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 21332.95, "high": 21345.42, "low": 21289.32, "close": 21298.27, "volume": 24.041007, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 21299.42, "high": 21319.9, "low": 21233.27, "close": 21302.61, "volume": 56.001941, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 21301.02, "high": 21363.1, "low": 21291.03, "close": 21323.59, "volume": 57.948481, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 21327.67, "high": 21343.37, "low": 21193.84, "close": 21197.68, "volume": 98.957945, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 21198.02, "high": 21281.43, "low": 21194.15, "close": 21237.12, "volume": 72.243554, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 21239.88, "high": 21255.4, "low": 21208.7, "close": 21237.54, "volume": 43.502839, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 21236.44, "high": 21253.83, "low": 21213.93, "close": 21224.49, "volume": 21.888989, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 21230.63, "high": 21242.19, "low": 21148.01, "close": 21154.33, "volume": 63.996744, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 21152.27, "high": 21192.68, "low": 21147.74, "close": 21172.52, "volume": 31.37416, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 21174.5, "high": 21206.98, "low": 21159.06, "close": 21191.8, "volume": 23.860581, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 21191.93, "high": 21307.85, "low": 21172.51, "close": 21251.11, "volume": 62.086156, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 21254.45, "high": 21295.74, "low": 21234.06, "close": 21234.06, "volume": 31.148265, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 21237.11, "high": 21279.98, "low": 21237.11, "close": 21267.86, "volume": 18.513933, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 21266.36, "high": 21272.97, "low": 21183.83, "close": 21255.49, "volume": 67.503932, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 21256.14, "high": 21270.64, "low": 21217.55, "close": 21232.79, "volume": 34.426076, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 21224.9, "high": 21249.9, "low": 21207.52, "close": 21212.66, "volume": 28.350583, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 21216.0, "high": 21256.12, "low": 21192.25, "close": 21221.06, "volume": 40.322354, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 21226.53, "high": 21287.23, "low": 21225.23, "close": 21245.0, "volume": 63.196381, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 21239.24, "high": 21275.79, "low": 21153.21, "close": 21257.21, "volume": 115.221782, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 21259.97, "high": 21280.0, "low": 21223.63, "close": 21253.18, "volume": 36.050707, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 21242.93, "high": 21251.31, "low": 21197.62, "close": 21222.32, "volume": 51.933613, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 21223.1, "high": 21236.61, "low": 21172.13, "close": 21193.66, "volume": 62.494975, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 21192.66, "high": 21205.36, "low": 21160.26, "close": 21205.36, "volume": 38.6448, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 21207.2, "high": 21207.2, "low": 21116.48, "close": 21128.81, "volume": 27.855995, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 21123.49, "high": 21174.6, "low": 21048.1, "close": 21137.37, "volume": 74.850936, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 21136.79, "high": 21150.52, "low": 20889.12, "close": 20908.79, "volume": 238.057445, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 20901.79, "high": 20950.17, "low": 20840.37, "close": 20896.49, "volume": 199.102111, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 20898.59, "high": 21000.54, "low": 20821.35, "close": 20985.58, "volume": 242.254413, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 20984.94, "high": 21065.09, "low": 20963.05, "close": 20986.97, "volume": 167.809608, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 20984.87, "high": 20984.87, "low": 20875.0, "close": 20915.56, "volume": 120.361188, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 20910.06, "high": 20914.55, "low": 20819.33, "close": 20890.37, "volume": 86.758114, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 20888.48, "high": 20913.62, "low": 20843.81, "close": 20859.19, "volume": 49.950307, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 20853.31, "high": 20905.44, "low": 20781.13, "close": 20856.98, "volume": 167.51974, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 20852.92, "high": 20862.66, "low": 20613.72, "close": 20632.65, "volume": 195.511089, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 20634.12, "high": 20719.57, "low": 20576.02, "close": 20710.54, "volume": 184.899086, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 20719.03, "high": 20752.89, "low": 20680.24, "close": 20680.24, "volume": 92.658841, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 20677.22, "high": 20806.76, "low": 20677.19, "close": 20755.31, "volume": 96.62207, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 20759.79, "high": 20781.66, "low": 20720.62, "close": 20728.13, "volume": 35.384822, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 20728.44, "high": 20773.51, "low": 20691.7, "close": 20760.96, "volume": 70.124778, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 20764.11, "high": 20794.36, "low": 20701.08, "close": 20722.9, "volume": 129.934823, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 20723.92, "high": 20763.38, "low": 20628.09, "close": 20655.42, "volume": 279.835665, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 20652.64, "high": 20773.24, "low": 20645.66, "close": 20764.81, "volume": 396.160435, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 20766.45, "high": 20804.48, "low": 20660.34, "close": 20665.3, "volume": 260.480958, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 20664.5, "high": 20716.6, "low": 20654.47, "close": 20699.1, "volume": 145.252643, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 20706.6, "high": 20730.41, "low": 20690.33, "close": 20712.82, "volume": 108.940998, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 20712.85, "high": 20888.56, "low": 20705.41, "close": 20844.75, "volume": 186.474576, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 20847.42, "high": 20887.64, "low": 20798.49, "close": 20802.61, "volume": 203.452565, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 20800.81, "high": 20831.03, "low": 20615.96, "close": 20682.92, "volume": 147.918504, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 20676.47, "high": 20677.45, "low": 20382.71, "close": 20464.95, "volume": 119.18611, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 20450.91, "high": 20607.38, "low": 20450.91, "close": 20589.39, "volume": 164.702876, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 20588.47, "high": 20630.07, "low": 20499.2, "close": 20510.17, "volume": 148.347638, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 20516.18, "high": 20636.5, "low": 20495.36, "close": 20629.54, "volume": 115.64033, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 20630.85, "high": 20671.09, "low": 20437.57, "close": 20449.43, "volume": 114.477858, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 20452.84, "high": 20531.29, "low": 20116.11, "close": 20143.74, "volume": 391.533155, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 20145.04, "high": 20238.1, "low": 19547.23, "close": 19637.05, "volume": 660.384404, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 19636.46, "high": 19733.52, "low": 19343.93, "close": 19701.04, "volume": 627.687764, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 19702.05, "high": 19854.26, "low": 19650.0, "close": 19783.98, "volume": 327.788651, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 19780.01, "high": 19856.44, "low": 19723.96, "close": 19796.2, "volume": 219.987905, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 19792.61, "high": 19798.73, "low": 19667.91, "close": 19735.86, "volume": 182.702837, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 19726.07, "high": 19793.43, "low": 19698.77, "close": 19778.41, "volume": 184.443965, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 19774.03, "high": 19785.24, "low": 19651.06, "close": 19688.32, "volume": 180.4267, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 19688.32, "high": 19736.88, "low": 19582.82, "close": 19699.49, "volume": 249.727019, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 19696.4, "high": 19746.38, "low": 19651.38, "close": 19724.94, "volume": 194.296147, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 19723.18, "high": 19726.1, "low": 19529.34, "close": 19543.95, "volume": 238.213657, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 19561.44, "high": 19650.73, "low": 19306.71, "close": 19412.87, "volume": 688.54824, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 19406.63, "high": 19525.75, "low": 19237.32, "close": 19522.17, "volume": 529.443095, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 19520.07, "high": 20680.56, "low": 19482.51, "close": 20370.57, "volume": 1372.516073, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 20372.11, "high": 20435.21, "low": 19323.97, "close": 19343.03, "volume": 1543.307436, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 19343.11, "high": 19538.44, "low": 18534.97, "close": 18608.19, "volume": 2004.507026, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 18608.19, "high": 18729.17, "low": 17466.24, "close": 18308.97, "volume": 770.961663, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 18302.17, "high": 18520.0, "low": 17894.5, "close": 18212.48, "volume": 237.861238, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 18200.01, "high": 18725.44, "low": 18196.34, "close": 18702.09, "volume": 325.653636, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 18702.0, "high": 18729.25, "low": 18385.42, "close": 18460.3, "volume": 96.564141, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 18471.42, "high": 18646.78, "low": 18372.8, "close": 18537.65, "volume": 229.42148, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 18538.36, "high": 18588.99, "low": 18328.87, "close": 18337.68, "volume": 221.172254, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 18338.95, "high": 18492.1, "low": 18292.99, "close": 18321.6, "volume": 224.272694, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 18324.99, "high": 18426.8, "low": 18116.83, "close": 18131.67, "volume": 371.508145, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 18132.35, "high": 18340.53, "low": 17998.12, "close": 18310.84, "volume": 266.26562, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 18316.88, "high": 18386.99, "low": 18195.91, "close": 18247.62, "volume": 177.994429, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 18248.08, "high": 18508.39, "low": 18168.31, "close": 18392.97, "volume": 175.960487, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 18400.73, "high": 18459.31, "low": 18294.1, "close": 18303.54, "volume": 120.971682, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 18305.27, "high": 18350.33, "low": 18203.25, "close": 18242.22, "volume": 266.243492, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 18243.28, "high": 18253.79, "low": 18040.96, "close": 18149.59, "volume": 195.247149, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 18152.66, "high": 18152.66, "low": 17622.24, "close": 17768.92, "volume": 388.058433, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 17764.12, "high": 17835.01, "low": 17257.96, "close": 17686.24, "volume": 507.33491, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 17686.72, "high": 17867.41, "low": 17558.94, "close": 17817.23, "volume": 331.795601, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 17811.75, "high": 18010.82, "low": 17431.95, "close": 17621.91, "volume": 386.850202, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 17622.48, "high": 17700.08, "low": 17303.64, "close": 17585.51, "volume": 358.427268, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 17574.85, "high": 17812.01, "low": 17366.53, "close": 17648.34, "volume": 331.051588, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 17643.16, "high": 17831.79, "low": 16930.55, "close": 17125.71, "volume": 666.258496, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 17106.63, "high": 17327.22, "low": 16861.79, "close": 17084.37, "volume": 513.509834, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 17078.12, "high": 17214.21, "low": 16793.68, "close": 16938.9, "volume": 231.7313, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 16954.1, "high": 16997.64, "low": 16448.99, "close": 16599.06, "volume": 231.431535, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 16605.25, "high": 17011.72, "low": 16595.47, "close": 16796.91, "volume": 231.360558, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 16782.68, "high": 16900.31, "low": 16127.63, "close": 16258.8, "volume": 202.654823, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 16249.62, "high": 16273.0, "low": 15690.25, "close": 15750.0, "volume": 189.077075, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 15779.28, "high": 16080.45, "low": 15599.99, "close": 15880.49, "volume": 76.822528, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 15870.0, "high": 15971.32, "low": 15599.99, "close": 15922.56, "volume": 77.660647, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 15932.95, "high": 16333.0, "low": 15769.42, "close": 16272.98, "volume": 98.193991, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 16271.85, "high": 16444.86, "low": 16078.49, "close": 16140.31, "volume": 235.241309, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 16142.38, "high": 16252.44, "low": 16049.24, "close": 16211.26, "volume": 112.676317, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 16199.74, "high": 16564.26, "low": 16196.14, "close": 16350.33, "volume": 165.991323, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 16368.51, "high": 16498.13, "low": 16208.44, "close": 16493.85, "volume": 150.46778, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 16498.13, "high": 16774.66, "low": 16498.13, "close": 16731.32, "volume": 96.810372, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 16719.21, "high": 16891.76, "low": 16617.85, "close": 16694.36, "volume": 94.821948, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 16715.2, "high": 16911.66, "low": 16632.41, "close": 16755.95, "volume": 35.789856, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 16764.62, "high": 16951.5, "low": 16473.48, "close": 16822.21, "volume": 27.786653, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 16847.49, "high": 16847.49, "low": 16636.2, "close": 16682.34, "volume": 24.154362, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 16680.25, "high": 16727.9, "low": 16341.71, "close": 16393.99, "volume": 42.240393, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 16378.87, "high": 16529.09, "low": 16244.42, "close": 16403.7, "volume": 25.886292, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 16395.13, "high": 16857.44, "low": 16378.78, "close": 16672.6, "volume": 96.556586, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 16675.96, "high": 17786.0, "low": 16562.39, "close": 17655.74, "volume": 138.859174, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 17648.15, "high": 17718.46, "low": 17386.73, "close": 17614.76, "volume": 134.819526, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 17619.88, "high": 17945.29, "low": 17378.31, "close": 17568.17, "volume": 144.822141, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 17563.0, "high": 17988.25, "low": 17440.65, "close": 17780.23, "volume": 219.23079, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 17793.56, "high": 17833.82, "low": 17115.55, "close": 17221.99, "volume": 158.179579, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 17211.69, "high": 17484.62, "low": 17200.0, "close": 17363.7, "volume": 142.25813, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 17367.39, "high": 17500.0, "low": 17221.73, "close": 17478.21, "volume": 130.405108, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 17455.08, "high": 18188.0, "low": 17377.19, "close": 18092.73, "volume": 355.569959, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 18098.41, "high": 18162.83, "low": 17744.9, "close": 17854.08, "volume": 186.191556, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 17853.8, "high": 17872.32, "low": 17665.9, "close": 17814.86, "volume": 89.119388, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 17800.42, "high": 17845.1, "low": 17474.36, "close": 17580.04, "volume": 37.103604, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 17580.39, "high": 17659.0, "low": 17409.69, "close": 17557.27, "volume": 292.830099, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 17556.37, "high": 17687.87, "low": 17203.67, "close": 17263.74, "volume": 129.929286, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 17272.71, "high": 17351.86, "low": 17031.15, "close": 17205.12, "volume": 231.208467, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 17194.8, "high": 17203.77, "low": 16860.31, "close": 17063.8, "volume": 130.689549, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 17048.41, "high": 17177.75, "low": 16994.79, "close": 17072.99, "volume": 44.639286, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 17050.37, "high": 17398.5, "low": 17049.74, "close": 17347.92, "volume": 120.485718, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 17345.91, "high": 17427.49, "low": 17150.43, "close": 17254.61, "volume": 67.237145, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 17230.59, "high": 17466.26, "low": 17146.2, "close": 17396.52, "volume": 34.634931, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 17392.15, "high": 17507.26, "low": 17260.76, "close": 17380.82, "volume": 51.39224, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 17396.33, "high": 17430.84, "low": 17311.67, "close": 17385.3, "volume": 33.168955, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 17385.3, "high": 17417.2, "low": 17214.92, "close": 17315.6, "volume": 68.180012, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 17337.6, "high": 17454.42, "low": 17288.0, "close": 17339.49, "volume": 35.626368, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 17348.29, "high": 17408.12, "low": 17249.03, "close": 17400.35, "volume": 82.041312, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 17398.98, "high": 17539.0, "low": 17293.71, "close": 17304.83, "volume": 103.601375, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 17290.97, "high": 17313.59, "low": 16369.84, "close": 16927.34, "volume": 416.44412, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 16900.4, "high": 17048.42, "low": 16673.2, "close": 16853.2, "volume": 112.86254, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 16853.71, "high": 16919.47, "low": 16536.44, "close": 16823.49, "volume": 119.182212, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 16828.57, "high": 16942.68, "low": 16738.46, "close": 16894.33, "volume": 50.890271, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 16894.32, "high": 17028.35, "low": 16789.33, "close": 16825.46, "volume": 47.736312, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 16825.46, "high": 16872.96, "low": 16663.0, "close": 16837.71, "volume": 59.184577, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 16839.53, "high": 16852.71, "low": 16552.27, "close": 16604.41, "volume": 94.103122, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 16614.16, "high": 16884.84, "low": 16613.84, "close": 16795.65, "volume": 71.170503, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 16802.38, "high": 16972.69, "low": 16787.34, "close": 16891.76, "volume": 52.28422, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 16891.76, "high": 17130.25, "low": 16820.0, "close": 17054.1, "volume": 39.169022, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 17042.83, "high": 17099.35, "low": 16837.42, "close": 16892.0, "volume": 19.184223, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 16873.6, "high": 16924.72, "low": 16794.51, "close": 16886.37, "volume": 22.494653, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 16886.37, "high": 16990.95, "low": 16850.42, "close": 16889.73, "volume": 14.666062, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 16886.89, "high": 16923.98, "low": 16774.42, "close": 16910.5, "volume": 36.204607, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 16915.09, "high": 16931.41, "low": 16741.26, "close": 16759.59, "volume": 33.799362, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 16742.6, "high": 16782.61, "low": 16637.51, "close": 16703.88, "volume": 77.211908, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 16700.56, "high": 16816.98, "low": 16677.61, "close": 16759.57, "volume": 62.340735, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 16756.45, "high": 16869.36, "low": 16755.85, "close": 16818.89, "volume": 67.519493, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 16826.76, "high": 16900.53, "low": 16726.74, "close": 16842.86, "volume": 51.821616, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 16838.85, "high": 16896.54, "low": 16796.91, "close": 16854.35, "volume": 49.554536, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 16859.55, "high": 16961.27, "low": 16809.47, "close": 16833.3, "volume": 50.26761, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 16837.76, "high": 16885.36, "low": 16796.05, "close": 16869.42, "volume": 22.290115, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 16870.73, "high": 16907.79, "low": 16811.49, "close": 16862.99, "volume": 22.898943, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 16868.21, "high": 16868.21, "low": 16769.22, "close": 16836.24, "volume": 40.745913, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 16844.35, "high": 16954.54, "low": 16802.43, "close": 16915.62, "volume": 71.76055, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 16916.34, "high": 16993.7, "low": 16877.3, "close": 16915.08, "volume": 44.014419, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 16936.83, "high": 16963.93, "low": 16869.41, "close": 16873.47, "volume": 44.832178, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 16885.52, "high": 16909.44, "low": 16855.56, "close": 16894.9, "volume": 33.623595, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 16894.82, "high": 16897.89, "low": 16827.86, "close": 16874.3, "volume": 24.09263, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 16866.39, "high": 16901.89, "low": 16850.0, "close": 16895.51, "volume": 31.34469, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 16892.15, "high": 16896.21, "low": 16792.8, "close": 16819.43, "volume": 37.099126, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 16818.18, "high": 16863.64, "low": 16774.42, "close": 16821.49, "volume": 70.917168, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 16815.61, "high": 16854.84, "low": 16797.15, "close": 16841.01, "volume": 46.183158, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 16837.93, "high": 16840.8, "low": 16762.93, "close": 16813.35, "volume": 33.865271, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 16814.93, "high": 16894.57, "low": 16780.0, "close": 16850.46, "volume": 41.182201, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 16851.82, "high": 16913.93, "low": 16850.54, "close": 16882.03, "volume": 30.426164, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 16885.51, "high": 16909.46, "low": 16866.6, "close": 16888.88, "volume": 41.712264, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 16892.64, "high": 16949.73, "low": 16870.12, "close": 16920.76, "volume": 21.380003, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 16919.15, "high": 16923.78, "low": 16845.91, "close": 16854.99, "volume": 27.535739, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 16855.0, "high": 16864.35, "low": 16835.0, "close": 16862.6, "volume": 10.393534, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 16850.14, "high": 16858.81, "low": 16685.62, "close": 16688.81, "volume": 26.315338, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 16682.63, "high": 16793.95, "low": 16571.31, "close": 16775.93, "volume": 81.594657, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 16767.23, "high": 16796.05, "low": 16617.85, "close": 16651.31, "volume": 39.458614, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 16642.04, "high": 16670.89, "low": 16434.12, "close": 16540.33, "volume": 73.174841, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 16532.88, "high": 16625.33, "low": 16510.3, "close": 16592.0, "volume": 21.759292, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 16587.89, "high": 16722.12, "low": 16564.04, "close": 16659.37, "volume": 40.933714, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 16654.54, "high": 16668.47, "low": 16594.58, "close": 16642.44, "volume": 23.547688, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 16616.36, "high": 16705.1, "low": 16600.64, "close": 16673.4, "volume": 20.883267, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 16666.8, "high": 16704.57, "low": 16628.38, "close": 16634.72, "volume": 33.186359, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 16642.11, "high": 16649.15, "low": 16524.32, "close": 16575.53, "volume": 34.691288, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 16580.32, "high": 16618.66, "low": 16513.39, "close": 16581.93, "volume": 40.160075, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 16589.32, "high": 16589.32, "low": 16468.7, "close": 16552.18, "volume": 39.292111, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 16557.8, "high": 16574.23, "low": 16463.79, "close": 16528.7, "volume": 47.489897, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 16534.27, "high": 16575.47, "low": 16500.27, "close": 16553.45, "volume": 19.935827, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 16540.0, "high": 16578.55, "low": 16468.53, "close": 16489.41, "volume": 32.434896, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 16493.09, "high": 16555.81, "low": 16245.12, "close": 16389.2, "volume": 77.602075, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 16390.95, "high": 16479.44, "low": 16334.25, "close": 16435.98, "volume": 30.551046, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 16442.01, "high": 16450.22, "low": 16278.72, "close": 16325.51, "volume": 75.069002, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 16331.92, "high": 16407.39, "low": 16106.5, "close": 16264.67, "volume": 174.752246, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 16265.28, "high": 16300.0, "low": 15998.89, "close": 16096.08, "volume": 168.662394, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 16088.66, "high": 16212.67, "low": 15912.37, "close": 16173.47, "volume": 187.597961, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 16178.08, "high": 16213.72, "low": 16121.12, "close": 16137.88, "volume": 90.267773, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 16129.37, "high": 16145.38, "low": 15832.69, "close": 15979.2, "volume": 122.683427, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 15983.13, "high": 16005.67, "low": 15814.87, "close": 15865.28, "volume": 122.784383, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 15866.06, "high": 16665.84, "low": 15849.43, "close": 16647.69, "volume": 358.596172, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 16625.75, "high": 16880.6, "low": 16384.94, "close": 16824.93, "volume": 363.674069, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 16816.68, "high": 16931.15, "low": 16715.69, "close": 16762.27, "volume": 199.427715, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 16758.7, "high": 16792.13, "low": 16639.51, "close": 16752.03, "volume": 184.053809, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 16749.15, "high": 16832.46, "low": 16709.21, "close": 16782.46, "volume": 199.891168, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 16778.06, "high": 16874.36, "low": 16735.49, "close": 16756.63, "volume": 162.955974, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 16747.44, "high": 16832.46, "low": 16665.84, "close": 16820.74, "volume": 97.475959, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 16815.66, "high": 17160.5, "low": 16503.26, "close": 16770.47, "volume": 392.853016, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 16741.75, "high": 16800.43, "low": 16436.45, "close": 16605.4, "volume": 373.423972, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 16599.17, "high": 16671.83, "low": 16449.94, "close": 16592.61, "volume": 167.113746, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 16594.17, "high": 16622.55, "low": 16356.97, "close": 16475.47, "volume": 182.707303, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 16479.57, "high": 16617.34, "low": 16444.17, "close": 16582.38, "volume": 205.727283, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 16583.88, "high": 16670.0, "low": 16534.11, "close": 16613.12, "volume": 231.246659, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 16612.99, "high": 16629.19, "low": 16207.96, "close": 16271.61, "volume": 274.109597, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 16271.98, "high": 16353.02, "low": 16206.53, "close": 16280.9, "volume": 81.473759, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 16279.16, "high": 16415.95, "low": 16279.16, "close": 16408.69, "volume": 287.961056, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 16398.35, "high": 16454.28, "low": 16352.24, "close": 16404.73, "volume": 108.011645, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 16404.26, "high": 16755.82, "low": 16397.82, "close": 16612.4, "volume": 231.79779, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 16617.25, "high": 16676.37, "low": 16536.0, "close": 16560.42, "volume": 282.330697, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 16559.29, "high": 16798.7, "low": 16525.75, "close": 16716.82, "volume": 314.910147, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 16715.56, "high": 16802.56, "low": 16685.62, "close": 16758.49, "volume": 395.178592, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 16764.75, "high": 16891.76, "low": 16764.52, "close": 16823.22, "volume": 272.287027, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 16825.05, "high": 16858.38, "low": 16753.28, "close": 16773.23, "volume": 260.892854, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 16766.06, "high": 16795.23, "low": 16637.35, "close": 16657.79, "volume": 348.089133, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 16659.57, "high": 16754.96, "low": 16656.72, "close": 16754.4, "volume": 153.597919, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 16748.39, "high": 16939.51, "low": 16743.81, "close": 16842.81, "volume": 336.107661, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 16845.24, "high": 16986.0, "low": 16808.66, "close": 16920.33, "volume": 417.543172, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 16923.69, "high": 16953.5, "low": 16735.49, "close": 16801.76, "volume": 373.963855, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 16803.16, "high": 16888.92, "low": 16762.39, "close": 16886.83, "volume": 174.217256, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 16886.83, "high": 16967.3, "low": 16709.63, "close": 16779.03, "volume": 425.824949, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 16782.93, "high": 16883.02, "low": 16728.84, "close": 16831.94, "volume": 426.746638, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 16833.36, "high": 17123.98, "low": 16822.33, "close": 17015.48, "volume": 444.112961, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 17017.89, "high": 17017.89, "low": 16817.09, "close": 16934.12, "volume": 472.076071, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 16939.1, "high": 17082.76, "low": 16881.42, "close": 16981.55, "volume": 650.391564, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 16981.63, "high": 17065.07, "low": 16912.5, "close": 17005.15, "volume": 374.602747, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 17012.28, "high": 17062.98, "low": 16970.77, "close": 17000.3, "volume": 386.435022, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 16998.46, "high": 17016.4, "low": 16640.57, "close": 16732.5, "volume": 366.110186, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 16729.47, "high": 16876.09, "low": 16614.87, "close": 16854.53, "volume": 412.386344, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 16854.53, "high": 16931.41, "low": 16739.38, "close": 16840.93, "volume": 472.340878, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 16838.07, "high": 16928.25, "low": 16782.63, "close": 16910.58, "volume": 330.848843, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 16908.7, "high": 16911.78, "low": 16843.14, "close": 16879.34, "volume": 198.256209, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 16879.84, "high": 16902.32, "low": 16837.44, "close": 16894.63, "volume": 231.150474, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 16898.19, "high": 16933.34, "low": 16756.14, "close": 16770.53, "volume": 403.467169, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 16776.2, "high": 16858.13, "low": 16770.96, "close": 16858.13, "volume": 89.842201, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 16860.84, "high": 17011.62, "low": 16820.35, "close": 16942.09, "volume": 136.299468, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 16933.8, "high": 16976.16, "low": 16915.99, "close": 16969.44, "volume": 31.455528, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 16962.23, "high": 16962.23, "low": 16880.01, "close": 16906.3, "volume": 54.848547, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 16905.28, "high": 16955.69, "low": 16876.6, "close": 16918.86, "volume": 44.427437, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 16919.62, "high": 16939.23, "low": 16795.0, "close": 16866.58, "volume": 122.795975, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 16851.94, "high": 16903.44, "low": 16825.71, "close": 16836.05, "volume": 53.882211, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 16825.92, "high": 16843.9, "low": 16700.89, "close": 16787.1, "volume": 226.780957, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 16789.36, "high": 16805.97, "low": 16669.85, "close": 16743.89, "volume": 200.812101, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 16746.2, "high": 16772.64, "low": 16685.56, "close": 16731.23, "volume": 287.382966, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 16734.19, "high": 16772.0, "low": 16650.0, "close": 16704.73, "volume": 200.422725, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 16710.26, "high": 16717.15, "low": 16566.66, "close": 16661.24, "volume": 372.263442, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 16662.8, "high": 16696.49, "low": 16466.39, "close": 16509.5, "volume": 507.314629, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 16515.53, "high": 16577.53, "low": 16412.56, "close": 16479.93, "volume": 344.425029, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 16484.67, "high": 16557.22, "low": 16383.12, "close": 16430.53, "volume": 127.442777, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 16435.43, "high": 16549.91, "low": 16405.18, "close": 16505.25, "volume": 109.646699, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 16501.45, "high": 16624.68, "low": 16490.31, "close": 16570.24, "volume": 136.125594, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 16569.91, "high": 16641.3, "low": 16531.95, "close": 16544.86, "volume": 66.352863, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 16543.95, "high": 16564.47, "low": 16451.44, "close": 16558.94, "volume": 72.250805, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 16547.5, "high": 16594.09, "low": 16519.93, "close": 16576.18, "volume": 50.108304, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 16581.72, "high": 16608.89, "low": 16531.14, "close": 16544.48, "volume": 51.698563, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 16545.85, "high": 16719.35, "low": 16503.07, "close": 16669.28, "volume": 47.485602, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 16673.64, "high": 16769.66, "low": 16626.71, "close": 16661.52, "volume": 152.670541, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 16656.25, "high": 16744.95, "low": 16655.1, "close": 16701.81, "volume": 180.701871, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 16700.77, "high": 16741.78, "low": 16684.18, "close": 16694.16, "volume": 110.578788, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 16692.84, "high": 16705.51, "low": 16575.83, "close": 16580.65, "volume": 129.168892, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 16575.83, "high": 16608.0, "low": 16506.71, "close": 16521.59, "volume": 125.943906, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 16521.77, "high": 16536.05, "low": 16415.78, "close": 16503.08, "volume": 122.426709, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 16498.04, "high": 16588.97, "low": 16496.68, "close": 16578.81, "volume": 99.585296, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 16578.81, "high": 16619.92, "low": 16540.95, "close": 16583.09, "volume": 114.138689, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 16576.24, "high": 16627.79, "low": 16550.66, "close": 16618.0, "volume": 31.721854, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 16617.99, "high": 16639.54, "low": 16564.0, "close": 16571.54, "volume": 10.722455, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 16569.01, "high": 16581.08, "low": 16487.1, "close": 16539.95, "volume": 95.832119, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 16529.27, "high": 16560.62, "low": 16509.53, "close": 16536.6, "volume": 25.476256, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 16535.23, "high": 16616.26, "low": 16531.5, "close": 16605.38, "volume": 32.749943, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 16609.42, "high": 16609.67, "low": 16547.74, "close": 16586.17, "volume": 16.764059, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 16580.07, "high": 16580.07, "low": 16433.88, "close": 16506.96, "volume": 28.164348, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 16499.36, "high": 16552.12, "low": 16461.37, "close": 16509.11, "volume": 53.924142, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 16507.89, "high": 16715.97, "low": 16497.99, "close": 16540.04, "volume": 239.914269, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 16541.33, "high": 16680.0, "low": 16525.89, "close": 16654.37, "volume": 120.108533, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 16656.73, "high": 16706.28, "low": 16614.74, "close": 16693.83, "volume": 146.003287, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 16696.3, "high": 16742.14, "low": 16670.45, "close": 16703.08, "volume": 103.915115, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 16708.96, "high": 16713.75, "low": 16609.2, "close": 16624.7, "volume": 91.949121, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 16620.45, "high": 16704.13, "low": 16610.18, "close": 16693.67, "volume": 65.454151, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 16697.13, "high": 16744.0, "low": 16684.61, "close": 16692.58, "volume": 37.47294, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 16693.63, "high": 16735.79, "low": 16673.95, "close": 16712.04, "volume": 54.616129, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 16713.96, "high": 16731.2, "low": 16654.57, "close": 16692.72, "volume": 117.50645, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 16695.4, "high": 16960.58, "low": 16682.18, "close": 16950.83, "volume": 211.398444, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 16956.85, "high": 16994.47, "low": 16851.78, "close": 16889.21, "volume": 169.276967, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 16896.14, "high": 16977.24, "low": 16840.43, "close": 16919.8, "volume": 100.896751, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 16923.51, "high": 16947.13, "low": 16848.94, "close": 16860.24, "volume": 49.463736, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 16849.47, "high": 16863.81, "low": 16771.3, "close": 16808.43, "volume": 60.381215, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 16810.3, "high": 16846.41, "low": 16783.09, "close": 16800.0, "volume": 39.303439, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 16810.29, "high": 16818.24, "low": 16740.0, "close": 16800.33, "volume": 47.125894, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 16791.54, "high": 16801.2, "low": 16719.77, "close": 16735.85, "volume": 38.024714, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 16735.85, "high": 16742.96, "low": 16673.02, "close": 16736.43, "volume": 50.396304, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 16738.39, "high": 16761.26, "low": 16722.35, "close": 16738.26, "volume": 32.751307, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 16735.69, "high": 16848.98, "low": 16722.91, "close": 16767.49, "volume": 62.594627, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 16764.06, "high": 16785.79, "low": 16713.17, "close": 16751.05, "volume": 41.300067, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 16747.36, "high": 16789.57, "low": 16746.33, "close": 16776.87, "volume": 54.538192, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 16779.0, "high": 16825.0, "low": 16735.23, "close": 16754.19, "volume": 58.899111, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 16750.6, "high": 16783.22, "low": 16655.1, "close": 16701.03, "volume": 43.508922, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 16701.87, "high": 16719.07, "low": 16608.13, "close": 16695.83, "volume": 132.572071, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 16694.03, "high": 16730.0, "low": 16629.38, "close": 16651.8, "volume": 132.236272, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 16656.07, "high": 16667.59, "low": 16551.95, "close": 16597.03, "volume": 139.932384, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 16591.26, "high": 16610.57, "low": 16553.57, "close": 16588.19, "volume": 55.130706, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 16589.97, "high": 16671.19, "low": 16569.28, "close": 16655.94, "volume": 92.745871, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 16653.02, "high": 16680.67, "low": 16614.87, "close": 16641.82, "volume": 59.139205, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 16633.34, "high": 16675.65, "low": 16629.57, "close": 16654.46, "volume": 33.453495, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 16656.55, "high": 16669.28, "low": 16627.15, "close": 16666.41, "volume": 26.915117, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 16668.25, "high": 16722.03, "low": 16627.41, "close": 16701.82, "volume": 26.492105, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 16701.83, "high": 16706.79, "low": 16660.2, "close": 16661.59, "volume": 12.826013, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 16667.36, "high": 16677.31, "low": 16645.95, "close": 16653.88, "volume": 5.857409, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 16665.03, "high": 16665.03, "low": 16570.0, "close": 16619.63, "volume": 25.151299, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 16625.94, "high": 16650.05, "low": 16608.09, "close": 16632.06, "volume": 10.830463, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 16631.41, "high": 16650.29, "low": 16612.27, "close": 16624.9, "volume": 11.719103, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 16635.53, "high": 16640.79, "low": 16551.01, "close": 16596.09, "volume": 33.612978, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 16596.09, "high": 16621.86, "low": 16566.49, "close": 16600.41, "volume": 15.610189, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 16600.41, "high": 16616.78, "low": 16594.71, "close": 16595.06, "volume": 9.233507, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 16594.49, "high": 16657.85, "low": 16579.78, "close": 16639.21, "volume": 11.961146, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 16643.68, "high": 16649.68, "low": 16622.59, "close": 16631.2, "volume": 6.30889, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 16632.4, "high": 16645.52, "low": 16619.32, "close": 16633.92, "volume": 8.13433, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 16639.88, "high": 16681.01, "low": 16638.19, "close": 16676.1, "volume": 13.767376, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 16670.13, "high": 16683.37, "low": 16637.87, "close": 16650.14, "volume": 14.313224, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 16649.86, "high": 16662.78, "low": 16632.95, "close": 16645.89, "volume": 12.692319, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 16645.89, "high": 16666.17, "low": 16641.09, "close": 16649.67, "volume": 11.570619, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 16653.15, "high": 16678.14, "low": 16647.67, "close": 16658.27, "volume": 9.124321, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 16654.4, "high": 16664.8, "low": 16643.87, "close": 16653.57, "volume": 28.944236, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 16657.69, "high": 16659.13, "low": 16608.8, "close": 16614.29, "volume": 11.055693, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 16614.97, "high": 16652.7, "low": 16610.82, "close": 16625.08, "volume": 48.865923, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 16625.2, "high": 16638.28, "low": 16620.75, "close": 16630.15, "volume": 11.169967, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 16626.17, "high": 16646.18, "low": 16626.17, "close": 16636.83, "volume": 10.225082, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 16633.67, "high": 16680.0, "low": 16633.67, "close": 16679.21, "volume": 17.86133, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 16678.34, "high": 16822.78, "low": 16678.34, "close": 16735.57, "volume": 67.068606, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 16742.35, "high": 16774.55, "low": 16692.86, "close": 16706.97, "volume": 62.25145, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 16699.42, "high": 16737.77, "low": 16687.88, "close": 16721.65, "volume": 27.581725, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 16719.03, "high": 16752.47, "low": 16674.12, "close": 16681.25, "volume": 37.708901, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 16682.19, "high": 16708.7, "low": 16666.09, "close": 16684.43, "volume": 30.121094, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 16684.93, "high": 16694.93, "low": 16671.2, "close": 16676.94, "volume": 11.531491, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 16683.14, "high": 16700.56, "low": 16676.53, "close": 16689.81, "volume": 6.757706, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 16682.94, "high": 16696.74, "low": 16671.08, "close": 16688.13, "volume": 14.351917, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 16690.57, "high": 16695.82, "low": 16675.08, "close": 16686.44, "volume": 13.511704, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 16684.75, "high": 16736.0, "low": 16680.69, "close": 16720.3, "volume": 27.319058, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 16716.14, "high": 16731.11, "low": 16573.0, "close": 16627.32, "volume": 84.228714, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 16629.25, "high": 16649.0, "low": 16599.95, "close": 16633.51, "volume": 6.780601, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 16630.92, "high": 16675.96, "low": 16602.82, "close": 16625.14, "volume": 21.412559, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 16629.27, "high": 16633.59, "low": 16496.82, "close": 16531.66, "volume": 79.616729, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 16524.54, "high": 16585.47, "low": 16465.0, "close": 16535.08, "volume": 22.040854, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 16526.33, "high": 16594.94, "low": 16525.72, "close": 16594.94, "volume": 10.250578, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 16581.58, "high": 16590.24, "low": 16542.6, "close": 16551.95, "volume": 13.787174, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 16549.68, "high": 16616.26, "low": 16536.35, "close": 16583.76, "volume": 49.232673, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 16577.06, "high": 16590.85, "low": 16553.01, "close": 16583.19, "volume": 41.612524, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 16583.49, "high": 16591.73, "low": 16534.11, "close": 16547.45, "volume": 20.494289, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 16536.37, "high": 16584.63, "low": 16536.37, "close": 16583.31, "volume": 22.786664, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 16586.78, "high": 16608.87, "low": 16551.19, "close": 16589.62, "volume": 31.293321, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 16587.02, "high": 16595.3, "low": 16461.41, "close": 16538.08, "volume": 58.559266, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 16538.08, "high": 16538.08, "low": 16212.67, "close": 16279.75, "volume": 214.962433, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 16283.16, "high": 16357.19, "low": 16177.98, "close": 16296.62, "volume": 98.546706, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 16298.89, "high": 16326.51, "low": 16220.8, "close": 16284.06, "volume": 134.748316, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 16284.06, "high": 16290.13, "low": 16123.07, "close": 16265.85, "volume": 122.168914, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 16269.85, "high": 16281.1, "low": 16197.82, "close": 16223.3, "volume": 62.639265, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 16208.61, "high": 16215.42, "low": 15915.13, "close": 16011.0, "volume": 110.647301, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 16013.67, "high": 16097.7, "low": 15900.17, "close": 16075.62, "volume": 81.010214, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 16070.64, "high": 16322.78, "low": 16061.28, "close": 16141.79, "volume": 93.449437, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 16152.92, "high": 16234.62, "low": 16138.94, "close": 16227.09, "volume": 19.92349, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 16232.36, "high": 16257.15, "low": 16086.45, "close": 16094.15, "volume": 37.557653, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 16089.46, "high": 16148.66, "low": 15964.0, "close": 16041.95, "volume": 55.110837, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 16042.1, "high": 16065.39, "low": 15994.12, "close": 16033.84, "volume": 53.591925, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 16037.04, "high": 16161.0, "low": 15967.5, "close": 16113.34, "volume": 48.743682, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 16114.91, "high": 16149.86, "low": 16061.14, "close": 16135.42, "volume": 25.338928, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 16136.52, "high": 16147.29, "low": 16057.82, "close": 16083.76, "volume": 27.957515, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 16084.9, "high": 16129.88, "low": 16023.8, "close": 16112.53, "volume": 48.935462, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 16111.57, "high": 16276.35, "low": 16098.16, "close": 16179.9, "volume": 52.193247, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 16179.19, "high": 16250.26, "low": 16148.35, "close": 16163.99, "volume": 34.111896, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 16162.95, "high": 16170.14, "low": 16112.87, "close": 16129.33, "volume": 34.671805, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 16128.55, "high": 16136.32, "low": 15912.37, "close": 16035.09, "volume": 86.925643, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 16036.14, "high": 16073.55, "low": 15981.3, "close": 16016.0, "volume": 72.832467, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 16010.66, "high": 16037.65, "low": 15934.01, "close": 15978.04, "volume": 47.514321, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 15965.41, "high": 16004.19, "low": 15595.0, "close": 15728.33, "volume": 198.618818, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 15721.08, "high": 15900.8, "low": 15718.58, "close": 15782.04, "volume": 74.315916, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 15780.01, "high": 15848.37, "low": 15486.74, "close": 15650.78, "volume": 171.857361, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 15653.63, "high": 15859.6, "low": 15597.0, "close": 15747.0, "volume": 149.832706, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 15738.96, "high": 15850.5, "low": 15730.93, "close": 15780.0, "volume": 95.062332, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 15780.0, "high": 15965.82, "low": 15749.02, "close": 15862.54, "volume": 144.332387, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 15863.18, "high": 15895.93, "low": 15800.0, "close": 15812.4, "volume": 69.748803, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 15809.63, "high": 15916.47, "low": 15770.4, "close": 15896.71, "volume": 92.37159, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 15899.01, "high": 15923.39, "low": 15832.2, "close": 15847.61, "volume": 95.75163, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 15844.71, "high": 15866.04, "low": 15804.1, "close": 15824.65, "volume": 49.019002, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 15815.36, "high": 15879.17, "low": 15777.18, "close": 15804.34, "volume": 68.857796, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 15806.61, "high": 15819.02, "low": 15664.58, "close": 15685.63, "volume": 116.832274, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 15685.6, "high": 15780.02, "low": 15622.74, "close": 15760.41, "volume": 80.367826, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 15761.89, "high": 15769.13, "low": 15666.65, "close": 15724.85, "volume": 67.188821, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 15731.26, "high": 15772.52, "low": 15670.46, "close": 15693.15, "volume": 30.177522, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 15688.06, "high": 15812.34, "low": 15663.98, "close": 15801.79, "volume": 36.275538, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 15794.65, "high": 15810.08, "low": 15703.97, "close": 15753.26, "volume": 40.939724, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 15751.66, "high": 15864.42, "low": 15689.43, "close": 15840.96, "volume": 105.246199, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 15834.58, "high": 16217.35, "low": 15831.94, "close": 16165.37, "volume": 173.571466, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 16173.11, "high": 16214.2, "low": 16043.66, "close": 16112.0, "volume": 121.303508, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 16120.57, "high": 16304.16, "low": 16119.51, "close": 16237.47, "volume": 118.974401, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 16246.07, "high": 16284.66, "low": 16156.72, "close": 16166.17, "volume": 83.184883, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 16175.39, "high": 16204.8, "low": 16064.0, "close": 16089.95, "volume": 61.783022, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 16085.8, "high": 16170.21, "low": 16050.0, "close": 16142.75, "volume": 86.203676, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 16143.47, "high": 16242.98, "low": 16105.0, "close": 16169.06, "volume": 104.887151, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 16173.53, "high": 16189.03, "low": 16130.52, "close": 16135.75, "volume": 41.944034, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 16128.44, "high": 16176.09, "low": 16087.81, "close": 16151.17, "volume": 120.173575, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 16142.68, "high": 16250.03, "low": 16102.23, "close": 16181.97, "volume": 84.317912, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 16183.01, "high": 16234.14, "low": 16160.43, "close": 16218.73, "volume": 130.443885, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 16229.54, "high": 16255.39, "low": 16170.0, "close": 16187.22, "volume": 58.684896, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 16178.71, "high": 16230.85, "low": 16164.23, "close": 16225.0, "volume": 13.604719, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 16234.06, "high": 16548.74, "low": 16215.0, "close": 16512.3, "volume": 276.323639, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 16519.73, "high": 16592.6, "low": 16459.39, "close": 16583.22, "volume": 222.201615, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 16588.1, "high": 16589.0, "low": 16487.17, "close": 16509.59, "volume": 86.918737, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 16509.74, "high": 16536.79, "low": 16447.36, "close": 16462.08, "volume": 55.343871, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 16479.36, "high": 16521.19, "low": 16448.9, "close": 16505.98, "volume": 36.925044, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 16505.02, "high": 16648.11, "low": 16469.7, "close": 16575.9, "volume": 79.240681, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 16585.33, "high": 16630.55, "low": 16499.45, "close": 16541.04, "volume": 83.931986, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 16538.1, "high": 16594.78, "low": 16522.52, "close": 16562.25, "volume": 45.568952, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 16566.44, "high": 16667.43, "low": 16530.25, "close": 16624.32, "volume": 57.714787, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 16609.48, "high": 16641.93, "low": 16568.15, "close": 16580.62, "volume": 56.886757, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 16589.26, "high": 16603.77, "low": 16489.27, "close": 16513.84, "volume": 63.453837, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 16519.34, "high": 16545.39, "low": 16389.75, "close": 16402.79, "volume": 87.366265, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 16397.23, "high": 16489.87, "low": 16345.84, "close": 16468.25, "volume": 138.636526, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 16468.5, "high": 16508.27, "low": 16405.62, "close": 16429.12, "volume": 89.966309, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 16430.2, "high": 16462.89, "low": 16325.21, "close": 16341.27, "volume": 57.748295, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 16336.25, "high": 16399.4, "low": 16331.71, "close": 16384.26, "volume": 72.170235, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 16386.17, "high": 16572.41, "low": 16382.5, "close": 16523.69, "volume": 100.170148, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 16518.09, "high": 16694.65, "low": 16409.88, "close": 16478.38, "volume": 440.032649, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 16480.92, "high": 16616.26, "low": 16430.82, "close": 16616.26, "volume": 56.013542, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 16616.78, "high": 16616.78, "low": 16477.17, "close": 16486.54, "volume": 43.495998, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 16479.3, "high": 16542.06, "low": 16462.61, "close": 16511.94, "volume": 17.573202, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 16507.42, "high": 16673.51, "low": 16501.67, "close": 16613.02, "volume": 75.298677, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 16604.87, "high": 16628.0, "low": 16537.54, "close": 16562.77, "volume": 60.44124, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 16566.76, "high": 16793.86, "low": 16540.51, "close": 16749.62, "volume": 172.635237, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 16749.62, "high": 16810.89, "low": 16680.84, "close": 16693.5, "volume": 166.816944, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 16699.49, "high": 16771.94, "low": 16685.29, "close": 16713.59, "volume": 56.200714, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 16717.67, "high": 16741.32, "low": 16661.72, "close": 16704.92, "volume": 63.807832, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 16694.14, "high": 16704.13, "low": 16646.0, "close": 16665.25, "volume": 70.192618, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 16661.82, "high": 16726.04, "low": 16638.55, "close": 16720.58, "volume": 59.234442, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 16708.76, "high": 16718.37, "low": 16616.91, "close": 16617.12, "volume": 37.626673, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 16628.0, "high": 16643.98, "low": 16526.82, "close": 16587.71, "volume": 72.025488, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 16594.9, "high": 16618.07, "low": 16553.58, "close": 16604.01, "volume": 41.069825, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 16606.27, "high": 16616.72, "low": 16498.0, "close": 16558.62, "volume": 53.347164, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 16561.33, "high": 16582.18, "low": 16533.93, "close": 16572.22, "volume": 42.45081, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 16572.22, "high": 16587.1, "low": 16500.22, "close": 16536.68, "volume": 52.520901, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 16534.93, "high": 16603.95, "low": 16530.41, "close": 16585.37, "volume": 51.452315, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 16585.13, "high": 16588.28, "low": 16462.63, "close": 16535.0, "volume": 67.488931, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 16535.96, "high": 16576.98, "low": 16496.67, "close": 16557.76, "volume": 35.734365, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 16555.12, "high": 16672.98, "low": 16516.85, "close": 16622.98, "volume": 80.745908, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 16624.97, "high": 16666.08, "low": 16584.46, "close": 16587.19, "volume": 44.930285, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 16590.38, "high": 16606.67, "low": 16542.41, "close": 16583.66, "volume": 32.946523, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 16585.4, "high": 16601.62, "low": 16557.26, "close": 16574.38, "volume": 12.964725, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 16580.4, "high": 16592.54, "low": 16557.83, "close": 16567.97, "volume": 20.874177, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 16571.54, "high": 16576.69, "low": 16539.0, "close": 16557.12, "volume": 21.28211, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 16555.51, "high": 16634.96, "low": 16545.51, "close": 16616.39, "volume": 20.131958, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 16614.91, "high": 16621.03, "low": 16564.05, "close": 16599.81, "volume": 79.497856, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 16602.13, "high": 16621.88, "low": 16513.39, "close": 16527.16, "volume": 65.629723, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 16527.7, "high": 16557.1, "low": 16514.3, "close": 16526.15, "volume": 26.44161, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 16522.37, "high": 16529.77, "low": 16474.88, "close": 16527.05, "volume": 69.071468, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 16523.25, "high": 16527.8, "low": 16474.0, "close": 16489.68, "volume": 48.363967, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 16485.37, "high": 16499.1, "low": 16357.9, "close": 16396.49, "volume": 110.283142, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 16387.33, "high": 16421.1, "low": 16362.34, "close": 16363.24, "volume": 63.576105, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 16364.34, "high": 16441.34, "low": 16346.11, "close": 16425.64, "volume": 58.148395, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 16422.16, "high": 16473.11, "low": 16417.07, "close": 16465.45, "volume": 23.88626, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 16460.78, "high": 16493.85, "low": 16423.73, "close": 16450.82, "volume": 37.675612, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 16445.53, "high": 16476.09, "low": 16431.12, "close": 16438.67, "volume": 36.188975, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 16439.43, "high": 16516.89, "low": 16411.88, "close": 16474.34, "volume": 28.143331, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 16474.34, "high": 16586.93, "low": 16471.14, "close": 16531.48, "volume": 71.090902, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 16528.07, "high": 16581.2, "low": 16501.1, "close": 16505.67, "volume": 57.886362, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 16504.39, "high": 16519.72, "low": 16476.57, "close": 16491.24, "volume": 29.748929, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 16491.07, "high": 16545.39, "low": 16439.25, "close": 16530.56, "volume": 56.266187, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 16536.0, "high": 16569.76, "low": 16476.44, "close": 16511.88, "volume": 68.661683, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 16508.64, "high": 16514.1, "low": 16460.9, "close": 16488.11, "volume": 36.355075, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 16479.48, "high": 16534.11, "low": 16475.75, "close": 16508.53, "volume": 53.699557, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 16507.66, "high": 16522.48, "low": 16477.92, "close": 16493.8, "volume": 18.866858, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 16493.51, "high": 16548.19, "low": 16493.41, "close": 16523.96, "volume": 23.381854, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 16522.59, "high": 16617.08, "low": 16516.8, "close": 16530.58, "volume": 48.196723, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 16529.73, "high": 16540.06, "low": 16493.97, "close": 16510.56, "volume": 11.107948, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 16503.99, "high": 16540.1, "low": 16487.56, "close": 16531.03, "volume": 8.209421, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 16531.36, "high": 16577.73, "low": 16499.69, "close": 16520.64, "volume": 12.673393, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 16523.76, "high": 16584.46, "low": 16512.49, "close": 16578.64, "volume": 17.376018, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 16585.46, "high": 16698.77, "low": 16576.62, "close": 16633.75, "volume": 58.545522, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 16636.23, "high": 16667.54, "low": 16620.55, "close": 16634.63, "volume": 45.358981, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 16628.34, "high": 16642.36, "low": 16605.62, "close": 16625.57, "volume": 7.230343, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 16622.32, "high": 16645.43, "low": 16603.25, "close": 16636.81, "volume": 25.045032, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 16636.75, "high": 16652.31, "low": 16620.92, "close": 16621.46, "volume": 16.858458, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 16627.76, "high": 16627.76, "low": 16534.85, "close": 16561.54, "volume": 16.614863, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 16561.54, "high": 16598.28, "low": 16534.85, "close": 16587.8, "volume": 8.750752, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 16593.25, "high": 16596.13, "low": 16571.72, "close": 16585.04, "volume": 8.352448, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 16577.94, "high": 16605.36, "low": 16570.12, "close": 16590.53, "volume": 9.671567, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 16593.47, "high": 16635.71, "low": 16583.11, "close": 16596.87, "volume": 22.114333, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 16598.4, "high": 16605.39, "low": 16561.16, "close": 16583.0, "volume": 20.14053, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 16576.02, "high": 16596.17, "low": 16563.7, "close": 16583.18, "volume": 2.733839, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 16576.74, "high": 16612.93, "low": 16576.74, "close": 16599.62, "volume": 4.543167, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 16596.38, "high": 16679.01, "low": 16538.0, "close": 16564.2, "volume": 26.84303, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 16551.79, "high": 16579.77, "low": 16484.58, "close": 16518.1, "volume": 20.525203, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 16519.37, "high": 16535.7, "low": 16500.71, "close": 16511.88, "volume": 8.408462, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 16504.44, "high": 16530.78, "low": 16495.0, "close": 16520.28, "volume": 4.769751, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 16514.36, "high": 16524.12, "low": 16465.27, "close": 16472.17, "volume": 10.083566, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 16463.56, "high": 16496.3, "low": 16427.15, "close": 16495.7, "volume": 32.30266, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 16491.04, "high": 16515.24, "low": 16485.88, "close": 16498.31, "volume": 12.302915, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 16508.01, "high": 16545.39, "low": 16499.79, "close": 16517.83, "volume": 17.683938, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 16518.42, "high": 16518.42, "low": 16389.63, "close": 16426.4, "volume": 24.918366, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 16424.19, "high": 16486.01, "low": 16422.55, "close": 16471.64, "volume": 14.331354, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 16465.05, "high": 16500.36, "low": 16455.42, "close": 16469.55, "volume": 11.969406, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 16469.55, "high": 16509.33, "low": 16463.86, "close": 16487.67, "volume": 6.06117, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 16492.61, "high": 16534.11, "low": 16488.1, "close": 16528.79, "volume": 13.901809, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 16528.48, "high": 16568.51, "low": 16523.24, "close": 16534.91, "volume": 17.279428, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 16531.83, "high": 16595.98, "low": 16529.2, "close": 16568.15, "volume": 30.311204, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 16565.74, "high": 16577.77, "low": 16531.0, "close": 16540.89, "volume": 13.527669, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 16544.2, "high": 16595.62, "low": 16544.2, "close": 16558.39, "volume": 15.589086, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 16559.14, "high": 16570.19, "low": 16551.99, "close": 16561.93, "volume": 3.659634, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 16559.99, "high": 16584.34, "low": 16527.62, "close": 16533.31, "volume": 8.106141, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 16527.42, "high": 16546.98, "low": 16519.26, "close": 16524.75, "volume": 15.040361, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 16521.71, "high": 16591.75, "low": 16518.28, "close": 16541.82, "volume": 19.847762, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 16538.84, "high": 16559.95, "low": 16527.62, "close": 16556.25, "volume": 10.616302, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 16557.44, "high": 16575.79, "low": 16535.51, "close": 16557.14, "volume": 8.8802, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 16564.19, "high": 16564.19, "low": 16523.8, "close": 16542.56, "volume": 15.336734, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 16542.56, "high": 16560.05, "low": 16522.7, "close": 16538.91, "volume": 7.759455, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 16534.99, "high": 16587.92, "low": 16521.5, "close": 16575.03, "volume": 14.392088, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 16576.81, "high": 16582.54, "low": 16536.78, "close": 16541.33, "volume": 9.29463, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 16539.52, "high": 16549.94, "low": 16523.95, "close": 16537.05, "volume": 20.005847, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 16536.45, "high": 16567.82, "low": 16536.45, "close": 16567.13, "volume": 4.310878, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 16570.16, "high": 16570.16, "low": 16539.56, "close": 16552.11, "volume": 3.240526, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 16555.38, "high": 16573.75, "low": 16547.59, "close": 16558.86, "volume": 8.740255, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 16560.04, "high": 16592.72, "low": 16560.04, "close": 16580.86, "volume": 9.658925, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 16580.86, "high": 16595.24, "low": 16554.82, "close": 16583.09, "volume": 10.288753, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 16574.41, "high": 16574.41, "low": 16404.59, "close": 16428.4, "volume": 104.23071, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 16424.82, "high": 16486.01, "low": 16415.67, "close": 16447.36, "volume": 21.292762, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 16447.36, "high": 16468.77, "low": 16097.02, "close": 16143.84, "volume": 208.055287, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 16141.36, "high": 16193.95, "low": 16055.52, "close": 16116.97, "volume": 73.371012, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 16118.77, "high": 16208.79, "low": 16117.78, "close": 16189.1, "volume": 13.937981, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 16191.87, "high": 16256.35, "low": 16177.2, "close": 16221.06, "volume": 24.367203, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 16218.38, "high": 16231.88, "low": 16152.26, "close": 16162.12, "volume": 11.825388, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 16174.55, "high": 16218.62, "low": 16145.92, "close": 16212.23, "volume": 13.673667, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 16215.67, "high": 16237.78, "low": 16191.3, "close": 16234.86, "volume": 8.052497, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 16229.34, "high": 16268.82, "low": 16194.32, "close": 16235.89, "volume": 26.725544, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 16231.68, "high": 16241.04, "low": 16189.16, "close": 16219.28, "volume": 37.104941, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 16214.41, "high": 16226.38, "low": 16179.55, "close": 16196.26, "volume": 43.056343, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 16194.91, "high": 16232.09, "low": 16194.91, "close": 16219.78, "volume": 25.69247, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 16214.21, "high": 16238.87, "low": 16167.58, "close": 16189.22, "volume": 46.190589, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 16187.48, "high": 16211.06, "low": 16153.27, "close": 16176.81, "volume": 30.319363, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 16180.93, "high": 16300.29, "low": 16169.11, "close": 16221.36, "volume": 103.209591, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 16214.3, "high": 16236.01, "low": 16127.43, "close": 16143.62, "volume": 84.605664, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 16148.77, "high": 16394.27, "low": 15998.89, "close": 16308.64, "volume": 249.968264, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 16315.25, "high": 16383.98, "low": 16195.36, "close": 16206.05, "volume": 187.007829, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 16199.92, "high": 16230.86, "low": 16146.09, "close": 16161.96, "volume": 92.20966, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 16162.11, "high": 16250.66, "low": 16151.01, "close": 16221.98, "volume": 80.093085, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 16225.59, "high": 16269.53, "low": 16210.83, "close": 16257.16, "volume": 50.457683, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 16256.89, "high": 16259.38, "low": 16189.37, "close": 16197.94, "volume": 54.596993, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 16200.86, "high": 16231.68, "low": 16198.25, "close": 16220.07, "volume": 24.83651, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 16224.17, "high": 16245.0, "low": 16194.64, "close": 16212.51, "volume": 50.554838, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 16209.97, "high": 16226.09, "low": 16098.75, "close": 16178.33, "volume": 119.232521, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 16180.01, "high": 16306.49, "low": 16173.95, "close": 16252.61, "volume": 58.979919, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 16247.55, "high": 16304.0, "low": 16246.03, "close": 16267.08, "volume": 54.124029, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 16262.45, "high": 16305.02, "low": 16262.27, "close": 16287.62, "volume": 37.145944, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 16289.74, "high": 16486.04, "low": 16280.4, "close": 16434.9, "volume": 201.707756, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 16436.92, "high": 16534.11, "low": 16436.92, "close": 16483.04, "volume": 99.967502, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 16484.33, "high": 16510.68, "low": 16451.03, "close": 16462.93, "volume": 36.798522, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 16467.52, "high": 16507.14, "low": 16460.28, "close": 16463.8, "volume": 19.4774, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 16462.01, "high": 16545.96, "low": 16429.97, "close": 16501.57, "volume": 62.015331, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 16500.52, "high": 16527.69, "low": 16482.74, "close": 16527.69, "volume": 5.745017, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 16525.69, "high": 16536.4, "low": 16489.03, "close": 16513.58, "volume": 20.39543, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 16510.71, "high": 16535.7, "low": 16492.46, "close": 16494.26, "volume": 14.422128, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 16492.85, "high": 16507.33, "low": 16471.5, "close": 16484.81, "volume": 25.567767, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 16489.0, "high": 16491.24, "low": 16382.81, "close": 16413.21, "volume": 55.692718, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 16410.81, "high": 16461.59, "low": 16333.08, "close": 16357.23, "volume": 92.916877, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 16364.0, "high": 16454.68, "low": 16347.47, "close": 16391.9, "volume": 109.230819, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 16394.97, "high": 16426.65, "low": 16345.43, "close": 16410.15, "volume": 91.502408, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 16409.31, "high": 16427.61, "low": 16357.81, "close": 16377.16, "volume": 66.126485, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 16380.6, "high": 16433.88, "low": 16356.05, "close": 16421.31, "volume": 73.86145, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 16419.33, "high": 16474.82, "low": 16417.58, "close": 16428.32, "volume": 80.15676, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 16428.24, "high": 16504.0, "low": 16423.94, "close": 16499.51, "volume": 64.367271, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 16496.29, "high": 16498.64, "low": 16453.96, "close": 16463.18, "volume": 40.890055, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 16461.12, "high": 16498.35, "low": 16453.59, "close": 16497.01, "volume": 18.448124, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 16490.7, "high": 16523.89, "low": 16426.72, "close": 16441.05, "volume": 37.286961, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 16441.05, "high": 16878.7, "low": 16427.05, "close": 16849.07, "volume": 246.324979, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 16849.07, "high": 16942.67, "low": 16821.69, "close": 16879.73, "volume": 62.460118, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 16886.56, "high": 17076.35, "low": 16882.98, "close": 16959.46, "volume": 105.757177, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 16976.57, "high": 16976.57, "low": 16839.98, "close": 16843.49, "volume": 63.179812, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 16846.24, "high": 16889.57, "low": 16816.0, "close": 16875.55, "volume": 76.489293, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 16876.83, "high": 16910.69, "low": 16862.56, "close": 16865.0, "volume": 51.732629, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 16865.21, "high": 16873.08, "low": 16831.25, "close": 16864.05, "volume": 79.590771, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 16859.33, "high": 16916.77, "low": 16859.33, "close": 16881.29, "volume": 66.533879, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 16886.05, "high": 16930.79, "low": 16875.42, "close": 16890.17, "volume": 35.22652, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 16896.01, "high": 16901.96, "low": 16838.47, "close": 16882.29, "volume": 43.581371, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 16872.65, "high": 16898.81, "low": 16866.77, "close": 16869.71, "volume": 16.410462, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 16864.23, "high": 16900.4, "low": 16864.23, "close": 16879.12, "volume": 23.733472, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 16880.91, "high": 16886.96, "low": 16773.24, "close": 16778.69, "volume": 53.911132, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 16780.29, "high": 16891.98, "low": 16770.15, "close": 16803.64, "volume": 110.789035, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 16812.49, "high": 16882.37, "low": 16810.41, "close": 16847.5, "volume": 83.617884, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 16850.75, "high": 16868.64, "low": 16800.19, "close": 16866.73, "volume": 46.762221, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 16867.43, "high": 16905.25, "low": 16831.9, "close": 16862.23, "volume": 134.323333, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 16864.68, "high": 16875.53, "low": 16725.0, "close": 16789.3, "volume": 116.000897, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 16786.1, "high": 16981.76, "low": 16714.46, "close": 16928.6, "volume": 234.665369, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 16919.14, "high": 17146.33, "low": 16917.6, "close": 17046.48, "volume": 217.22568, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 17059.56, "high": 17098.45, "low": 17032.3, "close": 17096.45, "volume": 95.041805, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 17094.7, "high": 17110.0, "low": 17029.8, "close": 17104.95, "volume": 101.055783, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 17101.69, "high": 17242.09, "low": 17074.42, "close": 17155.43, "volume": 31.662396, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 17148.51, "high": 17229.29, "low": 17109.1, "close": 17164.98, "volume": 137.740098, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 17162.8, "high": 17233.2, "low": 17123.12, "close": 17165.03, "volume": 81.128395, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 17163.2, "high": 17167.81, "low": 17108.97, "close": 17114.03, "volume": 28.171727, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 17119.26, "high": 17141.4, "low": 17090.87, "close": 17125.95, "volume": 51.840442, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 17124.74, "high": 17169.45, "low": 17123.77, "close": 17146.21, "volume": 50.027324, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 17148.28, "high": 17168.49, "low": 17130.53, "close": 17141.93, "volume": 55.249169, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 17143.78, "high": 17153.32, "low": 17065.45, "close": 17112.59, "volume": 30.994579, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 17111.7, "high": 17129.86, "low": 17086.21, "close": 17115.93, "volume": 16.744778, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 17120.65, "high": 17123.85, "low": 17066.13, "close": 17069.73, "volume": 28.017096, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 17072.04, "high": 17135.6, "low": 17060.01, "close": 17112.88, "volume": 25.514738, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 17113.93, "high": 17118.08, "low": 17089.97, "close": 17112.26, "volume": 4.471758, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 17119.54, "high": 17119.54, "low": 17086.42, "close": 17096.11, "volume": 7.002657, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 17097.13, "high": 17102.98, "low": 17048.0, "close": 17102.98, "volume": 29.777481, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 17106.02, "high": 17153.44, "low": 17103.28, "close": 17135.91, "volume": 41.600539, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 17140.06, "high": 17320.96, "low": 16981.04, "close": 17091.66, "volume": 197.051567, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 17086.7, "high": 17141.73, "low": 17027.18, "close": 17097.32, "volume": 91.144767, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 17112.69, "high": 17138.67, "low": 16900.0, "close": 16976.82, "volume": 134.392835, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 16980.22, "high": 17002.12, "low": 16922.54, "close": 16983.92, "volume": 58.807757, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 16984.12, "high": 16994.78, "low": 16930.55, "close": 16967.87, "volume": 35.007751, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 16968.57, "high": 16982.78, "low": 16906.72, "close": 16931.5, "volume": 45.103541, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 16929.01, "high": 16958.53, "low": 16900.0, "close": 16951.02, "volume": 27.850239, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 16949.13, "high": 16965.19, "low": 16906.71, "close": 16914.97, "volume": 25.965259, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 16900.0, "high": 16937.37, "low": 16848.97, "close": 16921.25, "volume": 33.35162, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 16920.29, "high": 16983.04, "low": 16920.12, "close": 16971.47, "volume": 16.461025, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 16969.62, "high": 16978.19, "low": 16939.99, "close": 16976.49, "volume": 36.965386, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 16970.59, "high": 17044.55, "low": 16955.09, "close": 17041.48, "volume": 37.220547, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 17035.09, "high": 17047.64, "low": 16871.74, "close": 16926.12, "volume": 44.987762, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 16925.9, "high": 16943.2, "low": 16861.08, "close": 16918.42, "volume": 44.08881, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 16918.68, "high": 16932.83, "low": 16893.5, "close": 16909.02, "volume": 15.506928, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 16904.84, "high": 16934.04, "low": 16882.29, "close": 16931.02, "volume": 21.539283, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 16927.1, "high": 16945.91, "low": 16925.3, "close": 16935.72, "volume": 11.013001, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 16937.98, "high": 16953.21, "low": 16909.63, "close": 16912.05, "volume": 12.134408, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 16914.42, "high": 16974.74, "low": 16908.98, "close": 16961.06, "volume": 36.722829, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 16953.2, "high": 16971.35, "low": 16937.6, "close": 16962.25, "volume": 14.460822, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 16967.4, "high": 16988.51, "low": 16959.37, "close": 16963.62, "volume": 8.19483, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 16967.29, "high": 16975.45, "low": 16949.86, "close": 16967.59, "volume": 12.390479, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 16972.88, "high": 17046.54, "low": 16952.97, "close": 16993.1, "volume": 48.511743, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 16999.46, "high": 17044.55, "low": 16986.74, "close": 17031.77, "volume": 15.275438, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 17030.94, "high": 17105.07, "low": 16779.99, "close": 16889.89, "volume": 183.164096, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 16887.73, "high": 16974.06, "low": 16855.71, "close": 16907.76, "volume": 90.562947, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 16907.76, "high": 16978.31, "low": 16891.03, "close": 16939.74, "volume": 71.989665, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 16940.38, "high": 16948.56, "low": 16904.97, "close": 16937.65, "volume": 63.19546, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 16940.47, "high": 16976.43, "low": 16930.2, "close": 16938.38, "volume": 46.813389, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 16938.38, "high": 16969.41, "low": 16935.54, "close": 16954.37, "volume": 33.344749, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 16954.7, "high": 16999.99, "low": 16932.88, "close": 16986.07, "volume": 44.074785, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 16989.81, "high": 17053.16, "low": 16979.22, "close": 17031.98, "volume": 29.60145, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 17031.98, "high": 17048.48, "low": 16994.58, "close": 17009.99, "volume": 32.66576, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 17014.03, "high": 17076.98, "low": 17014.03, "close": 17047.41, "volume": 31.419594, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 17044.76, "high": 17098.82, "low": 17044.76, "close": 17096.4, "volume": 33.414433, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 17091.78, "high": 17158.85, "low": 17037.33, "close": 17051.83, "volume": 43.116345, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 17047.51, "high": 17056.75, "low": 17014.14, "close": 17055.1, "volume": 6.717192, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 17051.69, "high": 17058.04, "low": 17015.31, "close": 17030.35, "volume": 7.718245, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 17027.78, "high": 17031.51, "low": 17010.75, "close": 17022.36, "volume": 5.695516, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 17021.9, "high": 17035.3, "low": 17011.01, "close": 17011.22, "volume": 12.003713, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 17018.37, "high": 17028.25, "low": 17010.69, "close": 17017.93, "volume": 10.379465, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 17017.67, "high": 17017.67, "low": 16944.7, "close": 16983.32, "volume": 53.857526, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 16981.65, "high": 16982.0, "low": 16928.73, "close": 16965.14, "volume": 33.542103, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 16961.59, "high": 16967.35, "low": 16918.98, "close": 16947.33, "volume": 33.314561, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 16944.61, "high": 16983.8, "low": 16933.35, "close": 16977.27, "volume": 24.573314, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 16976.49, "high": 16982.6, "low": 16953.33, "close": 16963.7, "volume": 20.715615, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 16960.57, "high": 16963.82, "low": 16894.36, "close": 16949.8, "volume": 53.011583, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 16943.45, "high": 16969.54, "low": 16931.29, "close": 16960.71, "volume": 14.959131, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 16963.99, "high": 16963.99, "low": 16941.38, "close": 16954.37, "volume": 14.65739, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 16950.19, "high": 16954.99, "low": 16923.26, "close": 16947.39, "volume": 24.143951, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 16946.44, "high": 16980.29, "low": 16945.98, "close": 16961.05, "volume": 6.698762, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 16960.23, "high": 16964.94, "low": 16945.57, "close": 16955.41, "volume": 9.659204, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 16952.08, "high": 16981.76, "low": 16939.18, "close": 16973.35, "volume": 23.455259, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 16973.35, "high": 16980.5, "low": 16945.8, "close": 16968.37, "volume": 19.064255, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 16970.84, "high": 16972.7, "low": 16934.94, "close": 16954.49, "volume": 11.980025, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 16951.53, "high": 16957.46, "low": 16915.46, "close": 16935.12, "volume": 14.964002, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 16929.66, "high": 16951.69, "low": 16876.95, "close": 16951.69, "volume": 29.244707, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 16948.65, "high": 16950.75, "low": 16862.57, "close": 16899.32, "volume": 35.357565, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 16903.07, "high": 16915.99, "low": 16873.05, "close": 16879.06, "volume": 20.991603, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 16883.97, "high": 16966.03, "low": 16880.56, "close": 16950.98, "volume": 21.363506, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 16946.63, "high": 17047.64, "low": 16934.95, "close": 16967.6, "volume": 20.454713, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 16967.38, "high": 16987.7, "low": 16947.77, "close": 16973.07, "volume": 3.826364, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 16979.3, "high": 16979.98, "low": 16951.83, "close": 16959.56, "volume": 1.390603, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 16964.94, "high": 17018.64, "low": 16959.83, "close": 17003.54, "volume": 20.475526, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 17007.78, "high": 17069.0, "low": 17004.72, "close": 17019.08, "volume": 58.443759, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 17019.66, "high": 17043.59, "low": 16995.12, "close": 17000.05, "volume": 19.111926, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 16998.59, "high": 17014.96, "low": 16991.26, "close": 16995.4, "volume": 8.226592, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 16994.99, "high": 17047.36, "low": 16982.57, "close": 17016.22, "volume": 20.827796, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 17012.66, "high": 17031.33, "low": 17000.18, "close": 17001.52, "volume": 9.994502, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 16998.83, "high": 17008.19, "low": 16991.73, "close": 17004.32, "volume": 9.46247, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 16999.62, "high": 17005.5, "low": 16906.67, "close": 16951.56, "volume": 36.69921, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 16950.87, "high": 16964.08, "low": 16934.18, "close": 16955.0, "volume": 5.524917, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 16952.45, "high": 16958.8, "low": 16921.07, "close": 16949.37, "volume": 4.798351, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 16945.66, "high": 17013.22, "low": 16930.77, "close": 17007.4, "volume": 33.970643, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 17009.74, "high": 17066.14, "low": 17009.74, "close": 17031.12, "volume": 50.15619, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 17031.83, "high": 17099.0, "low": 17006.14, "close": 17012.35, "volume": 22.75409, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 17017.72, "high": 17056.76, "low": 16972.71, "close": 17048.04, "volume": 12.136159, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 17058.5, "high": 17156.36, "low": 17036.99, "close": 17064.51, "volume": 143.834667, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 17068.05, "high": 17105.56, "low": 17049.87, "close": 17090.3, "volume": 72.07949, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 17091.34, "high": 17124.74, "low": 17072.77, "close": 17092.83, "volume": 16.143034, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 17094.75, "high": 17120.0, "low": 17076.56, "close": 17115.51, "volume": 14.148671, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 17112.02, "high": 17129.62, "low": 17077.12, "close": 17104.88, "volume": 16.324097, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 17107.11, "high": 17202.45, "low": 17076.28, "close": 17106.46, "volume": 49.719089, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 17104.72, "high": 17266.3, "low": 17079.24, "close": 17212.56, "volume": 106.70621, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 17214.5, "high": 17300.0, "low": 17197.13, "close": 17266.69, "volume": 40.536371, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 17271.23, "high": 17348.08, "low": 17236.6, "close": 17245.45, "volume": 73.198006, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 17248.95, "high": 17274.12, "low": 17187.94, "close": 17198.99, "volume": 88.000002, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 17195.22, "high": 17419.36, "low": 17192.85, "close": 17354.0, "volume": 113.412753, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 17352.43, "high": 17405.99, "low": 17305.59, "close": 17336.0, "volume": 82.604867, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 17344.29, "high": 17347.02, "low": 17287.57, "close": 17311.6, "volume": 53.563501, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 17311.67, "high": 17369.0, "low": 17296.14, "close": 17314.31, "volume": 40.970008, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 17316.31, "high": 17384.73, "low": 17300.12, "close": 17359.66, "volume": 130.450961, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 17361.35, "high": 17368.4, "low": 17283.77, "close": 17301.41, "volume": 81.960463, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 17307.5, "high": 17326.95, "low": 17283.77, "close": 17301.33, "volume": 20.359863, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 17301.33, "high": 17315.03, "low": 17283.5, "close": 17313.88, "volume": 43.845589, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 17309.68, "high": 17312.5, "low": 17231.96, "close": 17255.78, "volume": 69.302561, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 17256.78, "high": 17286.88, "low": 17212.77, "close": 17231.97, "volume": 47.9062, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 17230.72, "high": 17236.75, "low": 17174.58, "close": 17208.1, "volume": 63.612484, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 17206.44, "high": 17206.44, "low": 17017.26, "close": 17083.21, "volume": 216.974382, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 17082.65, "high": 17103.35, "low": 16983.98, "close": 17046.42, "volume": 115.75976, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 17043.11, "high": 17087.0, "low": 16998.95, "close": 17061.21, "volume": 79.715996, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 17052.9, "high": 17126.83, "low": 17037.09, "close": 17049.37, "volume": 97.006125, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 17050.03, "high": 17059.42, "low": 16869.44, "close": 16929.31, "volume": 146.375525, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 16927.12, "high": 16949.68, "low": 16902.93, "close": 16938.41, "volume": 39.781907, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 16940.91, "high": 16979.96, "low": 16931.39, "close": 16978.13, "volume": 22.151792, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 16977.47, "high": 16986.6, "low": 16932.13, "close": 16944.96, "volume": 28.608756, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 16948.02, "high": 16986.63, "low": 16921.0, "close": 16968.71, "volume": 47.837316, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 16968.93, "high": 17046.54, "low": 16966.86, "close": 17043.44, "volume": 44.982603, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 17047.64, "high": 17101.2, "low": 17027.13, "close": 17030.51, "volume": 60.76338, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 17030.77, "high": 17081.28, "low": 17013.52, "close": 17035.54, "volume": 51.977853, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 17036.31, "high": 17060.55, "low": 16997.8, "close": 17002.65, "volume": 32.444991, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 17004.8, "high": 17016.1, "low": 16966.97, "close": 17005.25, "volume": 34.114372, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 17005.23, "high": 17009.16, "low": 16964.4, "close": 16979.06, "volume": 17.629048, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 16975.38, "high": 17021.42, "low": 16955.76, "close": 17000.85, "volume": 30.882909, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 17000.11, "high": 17019.61, "low": 16989.47, "close": 17002.53, "volume": 34.339416, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 17000.63, "high": 17041.58, "low": 16972.34, "close": 17035.75, "volume": 55.470415, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 17032.37, "high": 17037.18, "low": 16973.07, "close": 16974.28, "volume": 47.591177, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 16976.13, "high": 16985.29, "low": 16939.68, "close": 16966.56, "volume": 85.509583, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 16970.74, "high": 16991.37, "low": 16910.0, "close": 16984.42, "volume": 59.555822, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 16981.92, "high": 17020.92, "low": 16976.18, "close": 16993.02, "volume": 42.958097, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 16994.4, "high": 17030.34, "low": 16977.98, "close": 16986.82, "volume": 44.621559, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 16986.61, "high": 17018.88, "low": 16959.77, "close": 16972.56, "volume": 93.90958, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 16971.16, "high": 17022.65, "low": 16930.55, "close": 16982.85, "volume": 124.114786, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 16982.47, "high": 17018.64, "low": 16965.78, "close": 16985.18, "volume": 80.668892, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 16989.33, "high": 17006.63, "low": 16942.3, "close": 16962.6, "volume": 58.640361, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 16960.65, "high": 16996.25, "low": 16913.39, "close": 16972.83, "volume": 105.730252, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 16971.5, "high": 16986.87, "low": 16930.05, "close": 16973.08, "volume": 68.354995, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 16970.38, "high": 16996.3, "low": 16953.77, "close": 16996.3, "volume": 45.766521, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 16989.71, "high": 17009.05, "low": 16977.64, "close": 16992.3, "volume": 46.951593, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 16992.36, "high": 16999.21, "low": 16963.09, "close": 16974.21, "volume": 19.160204, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 16976.92, "high": 17106.61, "low": 16975.39, "close": 17088.37, "volume": 89.926117, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 17090.14, "high": 17137.26, "low": 17046.54, "close": 17066.55, "volume": 54.77997, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 17067.95, "high": 17074.19, "low": 17020.5, "close": 17040.25, "volume": 43.117233, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 17039.8, "high": 17066.71, "low": 17031.18, "close": 17057.56, "volume": 33.338018, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 17047.75, "high": 17051.1, "low": 17022.0, "close": 17024.78, "volume": 19.244739, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 17024.39, "high": 17045.52, "low": 17015.66, "close": 17040.87, "volume": 18.337898, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 17041.13, "high": 17046.99, "low": 16978.81, "close": 17006.9, "volume": 26.734494, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 17002.53, "high": 17007.98, "low": 16933.42, "close": 16955.15, "volume": 44.652663, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 16953.81, "high": 16956.62, "low": 16732.04, "close": 16770.28, "volume": 170.23554, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 16762.55, "high": 16814.7, "low": 16685.62, "close": 16792.71, "volume": 64.507825, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 16792.73, "high": 16836.95, "low": 16790.2, "close": 16836.95, "volume": 40.243318, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 16833.77, "high": 16833.77, "low": 16790.15, "close": 16827.96, "volume": 30.874765, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 16828.49, "high": 16834.18, "low": 16785.25, "close": 16797.82, "volume": 21.190251, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 16796.82, "high": 16811.62, "low": 16764.46, "close": 16793.62, "volume": 41.389432, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 16797.6, "high": 16870.84, "low": 16794.19, "close": 16854.32, "volume": 36.638625, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 16853.5, "high": 16895.6, "low": 16822.05, "close": 16838.86, "volume": 44.920579, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 16835.89, "high": 16859.08, "low": 16811.13, "close": 16837.18, "volume": 32.372614, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 16842.4, "high": 16853.12, "low": 16780.0, "close": 16813.79, "volume": 23.922895, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 16813.79, "high": 16827.97, "low": 16799.36, "close": 16805.38, "volume": 23.774008, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 16807.62, "high": 16838.46, "low": 16783.4, "close": 16783.4, "volume": 15.248469, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 16783.3, "high": 16832.89, "low": 16783.21, "close": 16814.17, "volume": 15.587736, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 16817.81, "high": 16841.3, "low": 16799.48, "close": 16820.02, "volume": 24.597063, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 16823.12, "high": 16834.19, "low": 16806.77, "close": 16828.78, "volume": 19.231004, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 16828.42, "high": 16858.2, "low": 16793.2, "close": 16843.76, "volume": 33.471926, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 16840.42, "high": 16865.64, "low": 16824.39, "close": 16837.35, "volume": 28.571298, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 16839.33, "high": 16888.36, "low": 16810.65, "close": 16814.04, "volume": 38.402667, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 16814.86, "high": 16845.79, "low": 16785.05, "close": 16832.17, "volume": 46.320212, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 16832.94, "high": 16882.64, "low": 16808.51, "close": 16845.22, "volume": 25.50988, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 16848.33, "high": 16864.97, "low": 16826.88, "close": 16834.51, "volume": 13.296194, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 16836.39, "high": 16848.85, "low": 16809.67, "close": 16816.9, "volume": 12.601968, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 16818.86, "high": 16826.73, "low": 16805.28, "close": 16818.96, "volume": 6.702533, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 16821.51, "high": 16821.51, "low": 16787.34, "close": 16801.31, "volume": 14.46565, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 16807.69, "high": 16844.04, "low": 16806.91, "close": 16824.19, "volume": 12.010847, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 16831.57, "high": 16836.11, "low": 16819.48, "close": 16836.11, "volume": 3.391051, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 16836.16, "high": 16845.3, "low": 16797.25, "close": 16806.27, "volume": 8.202867, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 16806.27, "high": 16832.41, "low": 16806.27, "close": 16827.54, "volume": 5.300031, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 16828.07, "high": 16866.8, "low": 16737.94, "close": 16848.56, "volume": 77.298427, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 16853.85, "high": 16877.36, "low": 16826.0, "close": 16827.18, "volume": 60.622851, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 16829.3, "high": 16868.43, "low": 16804.58, "close": 16855.95, "volume": 43.130117, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 16855.26, "high": 16925.4, "low": 16829.29, "close": 16894.34, "volume": 51.139663, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 16904.85, "high": 16957.11, "low": 16882.41, "close": 16919.31, "volume": 70.43118, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 16920.49, "high": 16956.85, "low": 16914.63, "close": 16951.12, "volume": 37.30233, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 16951.73, "high": 16975.23, "low": 16933.18, "close": 16971.95, "volume": 34.222838, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 16970.21, "high": 17281.58, "low": 16959.6, "close": 17245.18, "volume": 152.463953, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 17248.93, "high": 17296.05, "low": 17186.0, "close": 17252.71, "volume": 67.776327, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 17252.71, "high": 17295.11, "low": 17155.43, "close": 17197.11, "volume": 83.645869, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 17196.48, "high": 17203.4, "low": 17170.63, "close": 17179.7, "volume": 27.158319, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 17185.58, "high": 17245.9, "low": 17176.48, "close": 17198.34, "volume": 21.823759, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 17215.05, "high": 17266.2, "low": 17201.92, "close": 17220.61, "volume": 92.077188, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 17222.55, "high": 17255.6, "low": 17189.01, "close": 17201.55, "volume": 38.27839, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 17203.44, "high": 17293.98, "low": 17200.23, "close": 17232.59, "volume": 64.560158, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 17240.99, "high": 17252.0, "low": 17200.0, "close": 17215.99, "volume": 25.957253, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 17215.51, "high": 17231.62, "low": 17192.5, "close": 17201.62, "volume": 14.878352, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 17205.31, "high": 17224.67, "low": 17189.58, "close": 17220.12, "volume": 14.323274, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 17221.74, "high": 17225.15, "low": 17201.53, "close": 17220.76, "volume": 9.466168, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 17217.36, "high": 17220.99, "low": 17193.86, "close": 17216.6, "volume": 28.347246, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 17216.68, "high": 17237.24, "low": 17210.76, "close": 17211.5, "volume": 9.969195, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 17214.03, "high": 17215.66, "low": 17200.56, "close": 17205.36, "volume": 10.703333, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 17209.38, "high": 17257.39, "low": 17205.37, "close": 17242.15, "volume": 10.924415, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 17240.54, "high": 17266.52, "low": 17204.83, "close": 17218.09, "volume": 17.806552, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 17215.64, "high": 17256.2, "low": 17209.69, "close": 17244.99, "volume": 17.072302, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 17240.79, "high": 17358.24, "low": 17181.15, "close": 17256.19, "volume": 72.033003, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 17254.54, "high": 17273.75, "low": 17079.11, "close": 17151.57, "volume": 91.234074, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 17149.6, "high": 17170.66, "low": 17082.7, "close": 17150.41, "volume": 37.164397, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 17159.01, "high": 17187.94, "low": 17141.92, "close": 17183.37, "volume": 33.536679, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 17184.09, "high": 17188.77, "low": 17156.14, "close": 17160.33, "volume": 21.214267, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 17160.33, "high": 17172.93, "low": 17150.55, "close": 17163.71, "volume": 7.207089, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 17163.09, "high": 17163.54, "low": 17121.18, "close": 17149.0, "volume": 13.115253, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 17148.0, "high": 17164.48, "low": 17125.76, "close": 17142.44, "volume": 22.659436, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 17140.71, "high": 17152.0, "low": 17098.15, "close": 17100.6, "volume": 22.642517, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 17100.82, "high": 17122.44, "low": 17068.04, "close": 17116.16, "volume": 23.308947, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 17109.71, "high": 17133.79, "low": 17104.6, "close": 17131.0, "volume": 6.993307, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 17135.6, "high": 17156.79, "low": 17116.75, "close": 17131.41, "volume": 15.326035, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 17127.67, "high": 17167.37, "low": 17120.74, "close": 17156.02, "volume": 14.860789, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 17156.02, "high": 17167.98, "low": 17148.57, "close": 17151.55, "volume": 7.489654, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 17155.54, "high": 17160.39, "low": 17119.56, "close": 17143.99, "volume": 13.519725, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 17143.98, "high": 17161.8, "low": 17135.53, "close": 17148.42, "volume": 9.59312, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 17148.44, "high": 17162.29, "low": 17136.54, "close": 17155.35, "volume": 11.017809, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 17153.46, "high": 17153.95, "low": 17132.69, "close": 17137.07, "volume": 7.517275, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 17130.61, "high": 17161.34, "low": 17130.61, "close": 17146.52, "volume": 10.051562, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 17146.52, "high": 17176.27, "low": 17138.03, "close": 17153.69, "volume": 25.276903, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 17155.75, "high": 17157.66, "low": 17140.43, "close": 17144.43, "volume": 4.739771, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 17144.25, "high": 17145.74, "low": 17110.73, "close": 17142.29, "volume": 13.042065, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 17148.4, "high": 17172.22, "low": 17143.24, "close": 17162.59, "volume": 11.089519, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 17166.11, "high": 17173.02, "low": 17152.39, "close": 17164.45, "volume": 5.15793, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 17170.61, "high": 17177.16, "low": 17144.34, "close": 17157.04, "volume": 5.82459, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 17157.04, "high": 17191.72, "low": 17142.17, "close": 17154.3, "volume": 10.233325, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 17161.09, "high": 17177.37, "low": 17144.62, "close": 17164.62, "volume": 6.014206, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 17167.47, "high": 17224.64, "low": 17163.69, "close": 17208.83, "volume": 30.527216, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 17209.12, "high": 17226.88, "low": 17174.58, "close": 17187.78, "volume": 13.444449, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 17191.17, "high": 17201.76, "low": 17163.94, "close": 17171.2, "volume": 14.47674, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 17172.38, "high": 17194.53, "low": 17171.68, "close": 17188.08, "volume": 9.91166, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 17192.3, "high": 17192.83, "low": 17166.6, "close": 17176.08, "volume": 4.868767, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 17178.0, "high": 17183.9, "low": 17168.99, "close": 17171.17, "volume": 3.781451, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 17175.47, "high": 17177.84, "low": 17127.25, "close": 17127.25, "volume": 9.16282, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 17125.0, "high": 17158.42, "low": 17110.99, "close": 17134.41, "volume": 15.32559, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 17138.41, "high": 17148.59, "low": 17095.18, "close": 17129.89, "volume": 23.917637, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 17129.77, "high": 17144.06, "low": 17122.52, "close": 17139.57, "volume": 14.033143, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 17140.83, "high": 17166.42, "low": 17136.52, "close": 17166.23, "volume": 6.61348, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 17166.62, "high": 17166.62, "low": 17141.15, "close": 17145.77, "volume": 18.522991, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 17142.74, "high": 17172.86, "low": 17135.77, "close": 17152.87, "volume": 15.015542, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 17153.41, "high": 17171.2, "low": 17150.66, "close": 17165.69, "volume": 6.505273, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 17171.84, "high": 17189.88, "low": 17156.03, "close": 17176.79, "volume": 11.621825, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 17173.8, "high": 17198.78, "low": 17164.14, "close": 17171.07, "volume": 13.933578, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 17171.07, "high": 17191.19, "low": 17158.63, "close": 17183.77, "volume": 16.506391, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 17183.9, "high": 17186.52, "low": 17156.88, "close": 17179.72, "volume": 12.120058, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 17179.7, "high": 17179.7, "low": 17161.03, "close": 17171.56, "volume": 5.533465, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 17170.4, "high": 17177.03, "low": 17149.42, "close": 17170.68, "volume": 8.631778, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 17170.68, "high": 17172.47, "low": 17142.71, "close": 17171.52, "volume": 7.378191, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 17171.52, "high": 17172.37, "low": 17146.62, "close": 17163.71, "volume": 16.404287, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 17163.71, "high": 17170.5, "low": 17131.12, "close": 17159.1, "volume": 17.846554, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 17159.1, "high": 17159.98, "low": 17132.99, "close": 17158.38, "volume": 16.465609, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 17157.68, "high": 17158.91, "low": 17141.37, "close": 17151.13, "volume": 7.39316, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 17156.52, "high": 17170.01, "low": 17144.54, "close": 17161.66, "volume": 7.315749, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 17161.42, "high": 17179.13, "low": 17161.42, "close": 17179.13, "volume": 4.453254, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 17176.05, "high": 17215.65, "low": 17171.02, "close": 17201.68, "volume": 20.548715, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 17203.38, "high": 17270.79, "low": 17137.26, "close": 17180.81, "volume": 61.332646, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 17180.51, "high": 17180.51, "low": 17089.39, "close": 17103.96, "volume": 72.49159, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 17103.06, "high": 17146.53, "low": 17096.55, "close": 17113.49, "volume": 17.292822, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 17114.32, "high": 17128.61, "low": 17088.4, "close": 17113.89, "volume": 13.414705, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 17093.08, "high": 17129.68, "low": 17071.81, "close": 17084.74, "volume": 56.931459, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 17086.62, "high": 17088.57, "low": 16931.0, "close": 16956.38, "volume": 150.314425, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 16951.17, "high": 16978.71, "low": 16924.92, "close": 16952.74, "volume": 33.897511, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 16949.72, "high": 16960.17, "low": 16873.77, "close": 16901.47, "volume": 62.54932, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 16900.21, "high": 16922.28, "low": 16879.0, "close": 16920.38, "volume": 40.245055, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 16914.6, "high": 16938.82, "low": 16905.14, "close": 16929.7, "volume": 35.967605, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 16932.27, "high": 16949.13, "low": 16924.54, "close": 16945.41, "volume": 12.29383, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 16943.65, "high": 16947.06, "low": 16929.07, "close": 16936.4, "volume": 8.843623, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 16938.62, "high": 16944.7, "low": 16910.0, "close": 16926.75, "volume": 35.406043, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 16922.85, "high": 16942.17, "low": 16907.23, "close": 16935.95, "volume": 26.075974, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 16935.32, "high": 16971.7, "low": 16934.36, "close": 16960.83, "volume": 15.965621, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 16963.35, "high": 17005.18, "low": 16962.45, "close": 16987.52, "volume": 21.490185, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 16987.49, "high": 16992.03, "low": 16979.22, "close": 16990.19, "volume": 8.006056, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 16986.38, "high": 17007.3, "low": 16921.73, "close": 16964.79, "volume": 90.446704, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 16963.88, "high": 16999.65, "low": 16959.57, "close": 16971.02, "volume": 29.350602, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 16970.21, "high": 17044.45, "low": 16968.84, "close": 17020.87, "volume": 61.054503, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 17025.29, "high": 17043.33, "low": 17005.0, "close": 17009.98, "volume": 23.40914, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 17017.06, "high": 17026.4, "low": 16994.05, "close": 17008.75, "volume": 18.048281, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 17008.95, "high": 17017.31, "low": 16983.91, "close": 17013.71, "volume": 8.56906, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 17008.7, "high": 17032.51, "low": 17001.83, "close": 17024.73, "volume": 13.141606, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 17024.73, "high": 17044.5, "low": 17003.57, "close": 17044.5, "volume": 21.132841, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 17044.55, "high": 17122.44, "low": 17042.82, "close": 17122.44, "volume": 21.063886, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 17122.44, "high": 17216.02, "low": 17121.88, "close": 17169.96, "volume": 46.826063, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 17173.46, "high": 17189.1, "low": 17138.26, "close": 17153.71, "volume": 17.999132, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 17153.7, "high": 17240.58, "low": 17149.3, "close": 17204.88, "volume": 29.642203, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 17211.41, "high": 17236.5, "low": 17143.4, "close": 17152.51, "volume": 20.864192, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 17158.26, "high": 17168.71, "low": 17142.66, "close": 17146.81, "volume": 11.281059, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 17149.33, "high": 17161.82, "low": 17119.0, "close": 17153.62, "volume": 22.077102, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 17153.62, "high": 17166.21, "low": 17134.41, "close": 17153.03, "volume": 29.602116, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 17153.71, "high": 17187.94, "low": 17136.92, "close": 17174.43, "volume": 18.117982, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 17167.84, "high": 17195.0, "low": 17165.03, "close": 17185.8, "volume": 16.465336, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 17185.8, "high": 17210.83, "low": 17141.68, "close": 17155.19, "volume": 22.014428, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 17151.0, "high": 17180.0, "low": 17083.4, "close": 17164.55, "volume": 38.796305, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 17167.88, "high": 17189.67, "low": 17157.04, "close": 17161.81, "volume": 16.544505, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 17164.3, "high": 17481.78, "low": 17163.32, "close": 17416.43, "volume": 69.442747, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 17411.21, "high": 17458.12, "low": 17343.15, "close": 17393.85, "volume": 93.068652, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 17396.97, "high": 17473.51, "low": 17386.02, "close": 17444.81, "volume": 67.188011, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 17445.64, "high": 17502.06, "low": 17402.05, "close": 17424.94, "volume": 65.634497, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 17422.24, "high": 17967.49, "low": 17398.21, "close": 17905.1, "volume": 391.672881, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 17912.67, "high": 17955.2, "low": 17838.96, "close": 17877.26, "volume": 88.017659, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 17878.99, "high": 17889.54, "low": 17734.15, "close": 17753.49, "volume": 93.036878, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 17758.64, "high": 17846.06, "low": 17727.46, "close": 17759.94, "volume": 76.215329, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 17759.94, "high": 17793.52, "low": 17620.29, "close": 17636.06, "volume": 61.399621, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 17639.04, "high": 17737.73, "low": 17631.37, "close": 17712.75, "volume": 47.615051, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 17711.68, "high": 17781.84, "low": 17696.02, "close": 17734.82, "volume": 33.000115, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 17734.7, "high": 17778.77, "low": 17701.74, "close": 17750.0, "volume": 19.439936, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 17754.63, "high": 17773.11, "low": 17728.84, "close": 17765.81, "volume": 8.88544, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 17774.32, "high": 17783.66, "low": 17708.44, "close": 17768.49, "volume": 18.33494, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 17766.74, "high": 17816.71, "low": 17745.33, "close": 17782.0, "volume": 24.628853, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 17782.93, "high": 17831.42, "low": 17747.4, "close": 17815.53, "volume": 24.671428, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 17823.0, "high": 17843.69, "low": 17770.49, "close": 17779.64, "volume": 19.763071, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 17777.28, "high": 17805.4, "low": 17752.44, "close": 17789.6, "volume": 29.222917, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 17798.62, "high": 17838.58, "low": 17780.0, "close": 17780.16, "volume": 52.199377, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 17783.78, "high": 17791.21, "low": 17752.61, "close": 17775.08, "volume": 37.566642, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 17772.17, "high": 17789.94, "low": 17736.31, "close": 17784.58, "volume": 41.000847, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 17788.64, "high": 17795.81, "low": 17760.78, "close": 17782.52, "volume": 33.829558, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 17786.08, "high": 17815.35, "low": 17778.24, "close": 17807.22, "volume": 30.902408, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 17807.21, "high": 17874.93, "low": 17793.93, "close": 17844.26, "volume": 46.71071, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 17840.38, "high": 17848.31, "low": 17785.22, "close": 17812.7, "volume": 35.933182, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 17819.91, "high": 17838.55, "low": 17796.52, "close": 17827.51, "volume": 37.735196, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 17832.87, "high": 17858.97, "low": 17806.06, "close": 17822.72, "volume": 66.825153, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 17827.26, "high": 17922.64, "low": 17812.85, "close": 17912.51, "volume": 130.477725, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 17916.16, "high": 17954.55, "low": 17862.3, "close": 17889.15, "volume": 96.95742, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 17892.36, "high": 18088.18, "low": 17892.36, "close": 18063.61, "volume": 259.614762, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 18065.69, "high": 18113.12, "low": 18021.72, "close": 18063.31, "volume": 162.084163, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 18060.02, "high": 18157.92, "low": 18059.95, "close": 18107.06, "volume": 188.302385, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 18101.42, "high": 18152.86, "low": 18078.83, "close": 18101.08, "volume": 52.788092, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 18098.0, "high": 18379.51, "low": 17814.19, "close": 18232.09, "volume": 386.585922, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 18219.01, "high": 18335.86, "low": 17713.02, "close": 17789.04, "volume": 1135.387433, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 17791.84, "high": 17943.79, "low": 17662.65, "close": 17766.51, "volume": 524.514296, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 17769.78, "high": 17848.88, "low": 17767.42, "close": 17832.31, "volume": 99.826322, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 17831.6, "high": 17876.38, "low": 17793.22, "close": 17834.04, "volume": 28.041688, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 17841.18, "high": 17849.31, "low": 17779.54, "close": 17804.72, "volume": 64.081651, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 17801.85, "high": 17854.26, "low": 17784.68, "close": 17789.69, "volume": 100.64897, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 17794.52, "high": 17823.24, "low": 17604.43, "close": 17630.61, "volume": 198.050771, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 17627.78, "high": 17725.79, "low": 17566.31, "close": 17719.6, "volume": 146.865645, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 17713.99, "high": 17753.7, "low": 17706.15, "close": 17726.45, "volume": 34.400011, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 17727.12, "high": 17731.37, "low": 17682.52, "close": 17705.4, "volume": 28.636785, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 17702.29, "high": 17736.53, "low": 17691.29, "close": 17711.86, "volume": 24.155525, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 17709.76, "high": 17742.1, "low": 17705.44, "close": 17718.39, "volume": 37.395401, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 17715.22, "high": 17737.29, "low": 17682.64, "close": 17690.17, "volume": 32.879274, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 17693.46, "high": 17711.39, "low": 17620.82, "close": 17628.58, "volume": 80.505015, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 17629.26, "high": 17695.3, "low": 17612.13, "close": 17693.48, "volume": 43.174288, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 17692.35, "high": 17695.18, "low": 17647.15, "close": 17664.78, "volume": 22.989269, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 17669.01, "high": 17722.0, "low": 17655.88, "close": 17720.0, "volume": 42.857118, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 17717.56, "high": 17724.17, "low": 17661.66, "close": 17682.64, "volume": 38.105957, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 17680.43, "high": 17694.38, "low": 17457.9, "close": 17507.92, "volume": 396.807245, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 17503.39, "high": 17553.02, "low": 17405.03, "close": 17452.28, "volume": 114.771139, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 17458.26, "high": 17493.5, "low": 17382.37, "close": 17429.9, "volume": 78.331176, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 17427.64, "high": 17445.71, "low": 17345.81, "close": 17399.37, "volume": 70.167684, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 17398.57, "high": 17433.99, "low": 17377.99, "close": 17400.06, "volume": 45.421737, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 17397.11, "high": 17421.26, "low": 17325.42, "close": 17400.47, "volume": 93.818825, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 17402.49, "high": 17468.29, "low": 17389.83, "close": 17440.0, "volume": 63.175406, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 17444.75, "high": 17456.13, "low": 17411.15, "close": 17417.46, "volume": 32.783331, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 17414.63, "high": 17429.29, "low": 17346.15, "close": 17399.63, "volume": 28.738476, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 17396.38, "high": 17404.6, "low": 17283.91, "close": 17343.56, "volume": 41.48912, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 17343.56, "high": 17378.48, "low": 17290.83, "close": 17359.37, "volume": 67.668029, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 17355.01, "high": 17429.94, "low": 17347.96, "close": 17423.96, "volume": 110.973815, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 17429.45, "high": 17429.45, "low": 17378.99, "close": 17386.64, "volume": 52.481812, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 17383.83, "high": 17427.42, "low": 17383.83, "close": 17401.54, "volume": 32.56565, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 17405.58, "high": 17427.38, "low": 17400.67, "close": 17422.66, "volume": 18.609484, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 17427.54, "high": 17427.54, "low": 17389.28, "close": 17389.81, "volume": 13.966261, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 17389.59, "high": 17413.88, "low": 17375.49, "close": 17412.03, "volume": 12.948592, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 17413.12, "high": 17428.65, "low": 17383.08, "close": 17424.06, "volume": 14.810492, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 17426.44, "high": 17526.27, "low": 17426.44, "close": 17502.87, "volume": 79.643977, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 17506.94, "high": 17516.33, "low": 17191.01, "close": 17222.82, "volume": 148.799421, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 17222.82, "high": 17226.61, "low": 16958.65, "close": 17042.91, "volume": 539.549322, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 17036.17, "high": 17040.0, "low": 16924.62, "close": 16993.36, "volume": 178.550896, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 16991.89, "high": 17043.95, "low": 16970.92, "close": 17024.02, "volume": 74.503903, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 17028.46, "high": 17034.1, "low": 16980.93, "close": 17034.1, "volume": 62.825088, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 17032.0, "high": 17032.82, "low": 16937.6, "close": 16946.03, "volume": 102.688439, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 16949.38, "high": 17079.49, "low": 16889.74, "close": 17028.43, "volume": 287.944581, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 17027.13, "high": 17027.13, "low": 16909.27, "close": 16972.64, "volume": 81.055065, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 16968.54, "high": 16975.81, "low": 16733.14, "close": 16805.82, "volume": 316.038951, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 16808.98, "high": 16837.8, "low": 16761.09, "close": 16796.69, "volume": 172.959499, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 16797.76, "high": 16832.16, "low": 16777.3, "close": 16809.45, "volume": 46.406152, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 16806.03, "high": 16877.11, "low": 16798.98, "close": 16866.53, "volume": 44.252348, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 16863.78, "high": 16952.39, "low": 16853.07, "close": 16883.06, "volume": 160.18821, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 16892.97, "high": 16898.31, "low": 16812.91, "close": 16835.48, "volume": 38.912651, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 16835.52, "high": 16870.07, "low": 16688.5, "close": 16721.99, "volume": 66.651502, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 16723.51, "high": 16738.74, "low": 16532.94, "close": 16633.71, "volume": 287.81607, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 16625.45, "high": 16749.2, "low": 16604.01, "close": 16707.76, "volume": 151.859849, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 16704.37, "high": 16725.47, "low": 16660.31, "close": 16664.62, "volume": 58.980561, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 16671.46, "high": 16683.75, "low": 16583.73, "close": 16656.34, "volume": 72.59121, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 16659.0, "high": 16702.22, "low": 16646.71, "close": 16675.36, "volume": 34.568768, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 16678.66, "high": 16720.65, "low": 16656.77, "close": 16701.98, "volume": 53.943311, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 16709.96, "high": 16734.68, "low": 16677.43, "close": 16688.56, "volume": 42.45829, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 16692.36, "high": 16768.44, "low": 16671.82, "close": 16713.26, "volume": 89.9224, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 16708.47, "high": 16748.63, "low": 16680.11, "close": 16743.02, "volume": 42.768067, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 16746.33, "high": 16755.85, "low": 16709.25, "close": 16722.8, "volume": 30.711289, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 16720.31, "high": 16734.51, "low": 16678.25, "close": 16692.09, "volume": 37.694821, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 16696.51, "high": 16760.89, "low": 16661.87, "close": 16732.79, "volume": 48.78398, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 16735.5, "high": 16757.89, "low": 16690.5, "close": 16707.63, "volume": 33.687657, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 16709.3, "high": 16726.24, "low": 16670.83, "close": 16695.37, "volume": 38.792152, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 16696.38, "high": 16706.85, "low": 16652.15, "close": 16667.45, "volume": 51.879655, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 16665.14, "high": 16710.99, "low": 16647.07, "close": 16653.82, "volume": 38.307441, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 16651.4, "high": 16705.3, "low": 16647.75, "close": 16702.12, "volume": 46.180674, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 16702.84, "high": 16702.85, "low": 16674.9, "close": 16694.96, "volume": 19.059285, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 16696.25, "high": 16701.11, "low": 16648.45, "close": 16678.59, "volume": 38.444374, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 16674.92, "high": 16718.36, "low": 16667.2, "close": 16702.94, "volume": 27.033592, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 16701.91, "high": 16717.47, "low": 16683.47, "close": 16691.33, "volume": 23.69463, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 16692.58, "high": 16710.19, "low": 16683.52, "close": 16698.47, "volume": 12.544859, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 16698.43, "high": 16733.48, "low": 16696.8, "close": 16717.02, "volume": 20.958207, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 16708.02, "high": 16762.37, "low": 16700.78, "close": 16739.36, "volume": 22.115281, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 16743.32, "high": 16796.67, "low": 16724.22, "close": 16780.38, "volume": 37.512099, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 16781.49, "high": 16784.18, "low": 16723.97, "close": 16746.05, "volume": 34.763737, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 16745.26, "high": 16746.11, "low": 16703.21, "close": 16717.39, "volume": 23.199964, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 16715.62, "high": 16737.33, "low": 16709.84, "close": 16733.02, "volume": 5.289193, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 16733.02, "high": 16745.5, "low": 16727.26, "close": 16737.19, "volume": 7.480842, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 16744.38, "high": 16803.03, "low": 16738.03, "close": 16765.44, "volume": 67.32754, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 16766.09, "high": 16769.69, "low": 16735.16, "close": 16741.31, "volume": 19.75124, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 16740.56, "high": 16745.24, "low": 16720.84, "close": 16738.09, "volume": 21.657839, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 16737.78, "high": 16759.75, "low": 16733.97, "close": 16746.75, "volume": 17.134736, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 16757.73, "high": 16766.28, "low": 16739.5, "close": 16755.78, "volume": 15.447817, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 16753.52, "high": 16755.17, "low": 16663.99, "close": 16697.96, "volume": 37.064717, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 16694.62, "high": 16715.72, "low": 16689.66, "close": 16705.55, "volume": 13.812514, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 16708.3, "high": 16725.85, "low": 16705.86, "close": 16707.55, "volume": 3.366311, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 16713.38, "high": 16734.17, "low": 16703.52, "close": 16717.62, "volume": 15.095549, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 16719.04, "high": 16728.62, "low": 16696.5, "close": 16709.34, "volume": 9.834543, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 16705.93, "high": 16722.31, "low": 16682.03, "close": 16683.9, "volume": 33.646053, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 16684.3, "high": 16698.64, "low": 16674.41, "close": 16687.84, "volume": 9.276425, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 16686.74, "high": 16705.58, "low": 16677.3, "close": 16695.12, "volume": 19.069586, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 16697.89, "high": 16713.75, "low": 16681.66, "close": 16713.75, "volume": 11.812004, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 16713.08, "high": 16793.66, "low": 16713.07, "close": 16747.39, "volume": 100.714957, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 16748.49, "high": 16766.43, "low": 16727.17, "close": 16754.38, "volume": 42.780769, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 16751.33, "high": 16771.32, "low": 16749.48, "close": 16757.37, "volume": 21.077523, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 16759.78, "high": 16781.68, "low": 16740.0, "close": 16748.83, "volume": 28.669134, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 16748.66, "high": 16855.91, "low": 16727.48, "close": 16761.66, "volume": 44.994816, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 16765.2, "high": 16820.55, "low": 16730.59, "close": 16738.88, "volume": 73.206897, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 16741.57, "high": 16814.49, "low": 16720.24, "close": 16775.24, "volume": 73.191706, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 16776.93, "high": 16803.23, "low": 16752.95, "close": 16786.19, "volume": 47.227412, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 16787.89, "high": 16787.9, "low": 16720.44, "close": 16723.3, "volume": 31.607836, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 16727.39, "high": 16730.18, "low": 16632.41, "close": 16681.26, "volume": 98.330919, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 16678.16, "high": 16732.35, "low": 16677.99, "close": 16712.28, "volume": 30.711391, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 16715.57, "high": 16726.74, "low": 16697.61, "close": 16700.63, "volume": 31.56298, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 16703.99, "high": 16746.35, "low": 16698.55, "close": 16739.04, "volume": 27.279778, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 16738.59, "high": 16746.25, "low": 16698.78, "close": 16724.31, "volume": 27.886038, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 16723.73, "high": 16761.47, "low": 16710.41, "close": 16754.66, "volume": 29.45846, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 16761.09, "high": 16768.44, "low": 16735.7, "close": 16752.01, "volume": 34.420002, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 16758.96, "high": 16783.19, "low": 16749.1, "close": 16770.22, "volume": 25.477129, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 16769.29, "high": 16770.58, "low": 16726.52, "close": 16737.04, "volume": 25.048855, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 16732.65, "high": 16757.81, "low": 16717.57, "close": 16741.54, "volume": 44.447896, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 16747.93, "high": 16757.67, "low": 16710.67, "close": 16710.67, "volume": 32.961277, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 16710.67, "high": 16762.0, "low": 16668.32, "close": 16733.13, "volume": 117.066289, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 16735.28, "high": 16740.6, "low": 16666.0, "close": 16667.7, "volume": 49.536967, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 16666.57, "high": 16698.94, "low": 16587.22, "close": 16633.44, "volume": 100.512015, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 16632.83, "high": 16648.18, "low": 16517.73, "close": 16599.91, "volume": 129.213622, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 16601.28, "high": 16636.54, "low": 16528.37, "close": 16543.41, "volume": 60.020283, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 16547.13, "high": 16586.12, "low": 16527.97, "close": 16551.72, "volume": 61.749353, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 16554.85, "high": 16613.25, "low": 16539.61, "close": 16601.3, "volume": 33.667546, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 16599.99, "high": 16645.2, "low": 16584.46, "close": 16586.01, "volume": 31.959152, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 16588.41, "high": 16608.5, "low": 16283.49, "close": 16414.1, "volume": 193.455792, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 16414.54, "high": 16457.27, "low": 16356.4, "close": 16439.89, "volume": 142.613746, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 16436.13, "high": 16478.93, "low": 16398.97, "close": 16464.94, "volume": 88.214573, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 16465.26, "high": 16601.0, "low": 16443.37, "close": 16580.52, "volume": 139.364605, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 16583.21, "high": 16833.36, "low": 16551.93, "close": 16720.59, "volume": 190.710617, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 16723.44, "high": 16818.18, "low": 16674.26, "close": 16726.2, "volume": 213.255539, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 16728.3, "high": 16872.72, "low": 16691.01, "close": 16791.42, "volume": 198.328413, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 16793.6, "high": 16811.33, "low": 16752.81, "close": 16787.94, "volume": 89.380134, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 16784.78, "high": 16840.6, "low": 16747.34, "close": 16835.58, "volume": 81.193546, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 16835.61, "high": 16845.5, "low": 16781.3, "close": 16800.88, "volume": 49.962637, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 16799.51, "high": 16839.57, "low": 16769.94, "close": 16820.63, "volume": 52.327065, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 16825.7, "high": 16853.8, "low": 16802.83, "close": 16812.78, "volume": 61.411817, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 16816.55, "high": 16827.29, "low": 16768.26, "close": 16777.72, "volume": 60.262762, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 16780.01, "high": 16849.98, "low": 16765.19, "close": 16816.1, "volume": 32.890744, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 16815.64, "high": 16853.92, "low": 16801.45, "close": 16817.71, "volume": 21.121962, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 16821.62, "high": 16829.89, "low": 16784.07, "close": 16795.94, "volume": 40.117596, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 16796.6, "high": 16965.08, "low": 16698.8, "close": 16896.03, "volume": 217.052021, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 16898.71, "high": 17048.57, "low": 16892.09, "close": 16919.32, "volume": 175.69643, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 16921.12, "high": 16936.26, "low": 16776.0, "close": 16837.84, "volume": 193.198375, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 16837.82, "high": 16855.55, "low": 16788.2, "close": 16812.54, "volume": 35.758512, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 16816.46, "high": 16864.86, "low": 16770.22, "close": 16838.26, "volume": 57.270372, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 16837.86, "high": 16907.51, "low": 16836.78, "close": 16900.25, "volume": 66.625052, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 16900.44, "high": 16928.2, "low": 16839.6, "close": 16862.0, "volume": 63.90892, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 16857.59, "high": 16892.73, "low": 16835.49, "close": 16881.25, "volume": 32.860143, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 16874.61, "high": 16906.52, "low": 16849.6, "close": 16873.3, "volume": 32.030887, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 16874.46, "high": 16924.25, "low": 16874.46, "close": 16898.75, "volume": 38.568001, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 16898.67, "high": 16922.3, "low": 16812.88, "close": 16840.56, "volume": 101.912303, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 16838.68, "high": 16880.2, "low": 16827.52, "close": 16866.96, "volume": 48.672399, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 16866.14, "high": 16880.15, "low": 16841.72, "close": 16851.08, "volume": 22.056885, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 16852.12, "high": 16852.12, "low": 16798.36, "close": 16841.17, "volume": 44.419545, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 16835.04, "high": 16837.94, "low": 16786.49, "close": 16794.27, "volume": 35.370624, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 16796.95, "high": 16845.32, "low": 16770.63, "close": 16835.01, "volume": 35.407702, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 16836.89, "high": 16855.0, "low": 16822.36, "close": 16837.53, "volume": 13.282567, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 16836.42, "high": 16855.52, "low": 16815.34, "close": 16819.26, "volume": 13.486375, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 16818.05, "high": 16892.92, "low": 16798.34, "close": 16866.2, "volume": 34.578108, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 16862.43, "high": 16883.21, "low": 16847.16, "close": 16872.13, "volume": 20.379317, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 16870.4, "high": 16880.89, "low": 16851.57, "close": 16863.99, "volume": 11.426209, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 16863.75, "high": 16892.98, "low": 16853.28, "close": 16879.4, "volume": 7.183205, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 16879.47, "high": 16885.69, "low": 16836.34, "close": 16840.21, "volume": 26.345767, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 16837.57, "high": 16854.12, "low": 16815.59, "close": 16846.03, "volume": 29.776971, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 16846.16, "high": 16914.09, "low": 16736.75, "close": 16793.23, "volume": 136.078882, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 16797.64, "high": 16872.17, "low": 16767.28, "close": 16858.35, "volume": 91.09173, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 16861.59, "high": 16866.72, "low": 16781.06, "close": 16782.08, "volume": 44.195522, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 16781.28, "high": 16817.21, "low": 16775.83, "close": 16816.1, "volume": 19.481509, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 16817.82, "high": 16830.57, "low": 16778.03, "close": 16789.51, "volume": 17.956631, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 16792.1, "high": 16808.73, "low": 16734.07, "close": 16754.75, "volume": 27.307485, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 16759.58, "high": 16782.32, "low": 16732.51, "close": 16782.32, "volume": 22.601731, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 16779.67, "high": 16799.67, "low": 16759.58, "close": 16795.1, "volume": 10.780926, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 16795.09, "high": 16799.97, "low": 16758.13, "close": 16767.27, "volume": 7.109623, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 16765.45, "high": 16835.65, "low": 16750.77, "close": 16829.61, "volume": 47.951066, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 16828.58, "high": 16858.4, "low": 16811.45, "close": 16856.48, "volume": 30.728725, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 16860.34, "high": 16862.71, "low": 16817.0, "close": 16817.0, "volume": 17.489456, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 16821.36, "high": 16853.48, "low": 16815.44, "close": 16853.48, "volume": 11.742342, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 16852.65, "high": 16858.59, "low": 16833.92, "close": 16853.53, "volume": 11.051935, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 16854.75, "high": 16859.15, "low": 16831.03, "close": 16837.09, "volume": 27.617517, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 16836.84, "high": 16840.54, "low": 16818.27, "close": 16821.95, "volume": 34.957072, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 16825.08, "high": 16825.08, "low": 16795.63, "close": 16806.3, "volume": 33.191878, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 16809.63, "high": 16832.72, "low": 16786.06, "close": 16825.37, "volume": 20.859857, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 16826.62, "high": 16855.59, "low": 16804.12, "close": 16837.55, "volume": 63.276223, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 16834.75, "high": 16864.11, "low": 16823.45, "close": 16846.3, "volume": 46.240244, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 16847.45, "high": 16859.49, "low": 16819.37, "close": 16823.42, "volume": 16.067467, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 16822.0, "high": 16847.55, "low": 16811.66, "close": 16833.82, "volume": 18.029073, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 16835.43, "high": 16844.72, "low": 16811.76, "close": 16814.78, "volume": 17.603201, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 16815.44, "high": 16821.61, "low": 16766.53, "close": 16782.12, "volume": 84.718924, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 16778.08, "high": 16790.42, "low": 16634.69, "close": 16671.16, "volume": 196.417616, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 16671.83, "high": 16711.04, "low": 16615.74, "close": 16639.84, "volume": 135.081188, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 16639.74, "high": 16671.16, "low": 16621.99, "close": 16664.83, "volume": 54.017046, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 16664.83, "high": 16668.81, "low": 16569.5, "close": 16591.15, "volume": 108.836728, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 16588.86, "high": 16622.79, "low": 16563.47, "close": 16617.72, "volume": 52.757874, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 16620.13, "high": 16663.11, "low": 16606.64, "close": 16663.11, "volume": 32.233678, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 16663.12, "high": 16857.96, "low": 16647.22, "close": 16780.81, "volume": 175.417604, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 16781.99, "high": 16827.23, "low": 16772.94, "close": 16798.24, "volume": 41.165064, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 16798.15, "high": 16842.57, "low": 16780.71, "close": 16802.43, "volume": 38.508051, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 16801.54, "high": 16830.43, "low": 16799.64, "close": 16822.08, "volume": 30.101173, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 16824.09, "high": 16833.39, "low": 16771.32, "close": 16782.64, "volume": 38.659028, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 16781.65, "high": 16806.39, "low": 16773.97, "close": 16799.84, "volume": 21.563537, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 16797.6, "high": 16862.43, "low": 16778.57, "close": 16848.39, "volume": 38.828605, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 16850.76, "high": 16891.07, "low": 16826.17, "close": 16830.03, "volume": 56.397923, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 16828.56, "high": 16840.34, "low": 16808.1, "close": 16838.18, "volume": 12.420298, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 16836.75, "high": 16845.43, "low": 16819.19, "close": 16822.9, "volume": 8.785684, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 16822.63, "high": 16847.8, "low": 16808.33, "close": 16837.8, "volume": 22.839545, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 16840.41, "high": 16855.01, "low": 16835.52, "close": 16849.2, "volume": 23.682472, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 16845.43, "high": 16858.24, "low": 16812.59, "close": 16839.27, "volume": 29.357018, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 16835.49, "high": 16846.67, "low": 16819.91, "close": 16842.68, "volume": 20.777285, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 16837.65, "high": 16890.35, "low": 16832.18, "close": 16860.86, "volume": 21.288876, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 16861.31, "high": 16862.88, "low": 16843.52, "close": 16846.5, "volume": 21.06232, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 16846.53, "high": 16875.74, "low": 16840.63, "close": 16872.18, "volume": 12.654188, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 16874.28, "high": 16945.58, "low": 16782.13, "close": 16844.41, "volume": 340.583503, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 16842.66, "high": 16852.9, "low": 16761.57, "close": 16789.29, "volume": 90.579011, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 16789.81, "high": 16889.9, "low": 16781.86, "close": 16832.78, "volume": 72.369115, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 16833.71, "high": 16845.43, "low": 16816.32, "close": 16827.31, "volume": 18.541179, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 16828.31, "high": 16854.11, "low": 16826.96, "close": 16840.94, "volume": 12.907373, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 16843.19, "high": 16854.53, "low": 16823.82, "close": 16836.43, "volume": 12.364177, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 16838.56, "high": 16859.73, "low": 16830.74, "close": 16841.93, "volume": 16.815696, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 16842.17, "high": 16850.26, "low": 16791.7, "close": 16811.66, "volume": 23.450876, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 16809.3, "high": 16823.18, "low": 16790.94, "close": 16807.75, "volume": 17.455618, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 16813.39, "high": 16813.39, "low": 16766.85, "close": 16794.43, "volume": 7.653234, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 16794.04, "high": 16800.06, "low": 16773.93, "close": 16782.2, "volume": 39.243435, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 16781.48, "high": 16817.96, "low": 16776.9, "close": 16804.21, "volume": 13.310578, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 16806.16, "high": 16827.09, "low": 16797.66, "close": 16812.9, "volume": 8.363729, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 16814.03, "high": 16829.94, "low": 16802.46, "close": 16825.15, "volume": 7.217913, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 16829.13, "high": 16843.04, "low": 16825.05, "close": 16838.69, "volume": 7.624281, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 16843.57, "high": 16845.63, "low": 16823.39, "close": 16828.75, "volume": 6.098445, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 16827.79, "high": 16828.69, "low": 16806.78, "close": 16821.34, "volume": 15.627335, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 16820.93, "high": 16822.92, "low": 16807.81, "close": 16818.31, "volume": 12.533867, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 16818.31, "high": 16852.42, "low": 16809.16, "close": 16847.59, "volume": 32.852557, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 16849.76, "high": 16849.76, "low": 16826.92, "close": 16829.81, "volume": 12.623999, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 16828.08, "high": 16847.33, "low": 16819.87, "close": 16830.56, "volume": 13.456268, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 16829.11, "high": 16835.53, "low": 16825.73, "close": 16825.73, "volume": 2.746577, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 16823.46, "high": 16837.71, "low": 16821.43, "close": 16828.19, "volume": 8.349659, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 16824.14, "high": 16833.2, "low": 16820.26, "close": 16825.27, "volume": 5.228782, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 16821.11, "high": 16829.87, "low": 16814.86, "close": 16819.33, "volume": 7.682326, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 16819.87, "high": 16835.72, "low": 16814.71, "close": 16830.54, "volume": 3.454302, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 16833.02, "high": 16843.15, "low": 16829.34, "close": 16840.21, "volume": 4.513552, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 16836.9, "high": 16841.83, "low": 16822.7, "close": 16836.36, "volume": 7.565155, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 16835.83, "high": 16844.61, "low": 16827.39, "close": 16842.34, "volume": 9.144395, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 16844.91, "high": 16848.48, "low": 16830.84, "close": 16843.29, "volume": 8.680846, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 16845.51, "high": 16864.1, "low": 16835.07, "close": 16841.99, "volume": 19.675134, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 16841.77, "high": 16844.95, "low": 16831.8, "close": 16838.44, "volume": 13.933875, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 16838.68, "high": 16857.82, "low": 16821.59, "close": 16822.31, "volume": 13.459811, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 16824.91, "high": 16840.19, "low": 16815.25, "close": 16828.41, "volume": 10.056249, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 16827.4, "high": 16849.45, "low": 16811.66, "close": 16834.19, "volume": 15.619251, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 16838.18, "high": 16848.46, "low": 16829.88, "close": 16841.26, "volume": 7.637341, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 16841.52, "high": 16851.51, "low": 16839.22, "close": 16846.35, "volume": 7.203433, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 16846.89, "high": 16846.93, "low": 16826.03, "close": 16829.23, "volume": 7.362308, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 16829.06, "high": 16838.36, "low": 16827.31, "close": 16832.07, "volume": 3.397191, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 16829.96, "high": 16831.3, "low": 16815.8, "close": 16823.9, "volume": 1.821207, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 16826.47, "high": 16838.38, "low": 16800.39, "close": 16830.53, "volume": 37.65103, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 16830.03, "high": 16836.01, "low": 16811.54, "close": 16828.09, "volume": 9.914519, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 16828.04, "high": 16833.56, "low": 16820.34, "close": 16824.3, "volume": 4.861634, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 16822.36, "high": 16833.0, "low": 16822.36, "close": 16831.18, "volume": 3.509226, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 16828.46, "high": 16835.11, "low": 16826.77, "close": 16833.41, "volume": 7.026607, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 16834.49, "high": 16834.49, "low": 16821.53, "close": 16825.32, "volume": 6.248512, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 16823.49, "high": 16827.35, "low": 16813.81, "close": 16821.22, "volume": 9.041991, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 16819.74, "high": 16824.63, "low": 16815.75, "close": 16815.75, "volume": 7.110261, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 16820.63, "high": 16822.53, "low": 16800.64, "close": 16808.69, "volume": 10.33015, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 16812.39, "high": 16830.51, "low": 16751.3, "close": 16830.51, "volume": 87.120446, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 16827.58, "high": 16853.97, "low": 16791.33, "close": 16801.14, "volume": 35.551119, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 16796.3, "high": 16820.23, "low": 16774.09, "close": 16817.73, "volume": 13.906275, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 16818.23, "high": 16821.53, "low": 16793.33, "close": 16793.33, "volume": 10.47143, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 16798.8, "high": 16802.57, "low": 16781.8, "close": 16782.65, "volume": 5.378104, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 16778.14, "high": 16796.12, "low": 16731.82, "close": 16796.12, "volume": 66.430639, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 16790.72, "high": 16790.81, "low": 16756.92, "close": 16767.06, "volume": 16.747654, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 16767.13, "high": 16844.51, "low": 16762.56, "close": 16826.53, "volume": 42.926422, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 16831.31, "high": 16844.04, "low": 16808.62, "close": 16820.5, "volume": 23.998567, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 16815.43, "high": 16837.13, "low": 16812.3, "close": 16833.45, "volume": 18.015095, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 16832.62, "high": 16840.89, "low": 16821.05, "close": 16831.55, "volume": 14.591494, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 16832.35, "high": 16872.09, "low": 16827.26, "close": 16853.34, "volume": 27.015062, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 16854.8, "high": 16898.25, "low": 16852.48, "close": 16888.1, "volume": 35.613283, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 16890.44, "high": 16897.22, "low": 16873.31, "close": 16894.57, "volume": 18.141066, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 16894.7, "high": 16915.82, "low": 16865.44, "close": 16877.86, "volume": 31.446862, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 16877.07, "high": 16888.79, "low": 16853.61, "close": 16853.79, "volume": 9.685783, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 16852.01, "high": 16868.57, "low": 16849.12, "close": 16851.93, "volume": 7.370707, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 16852.03, "high": 16855.67, "low": 16837.35, "close": 16845.05, "volume": 9.147401, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 16842.65, "high": 16846.15, "low": 16820.0, "close": 16842.12, "volume": 13.506362, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 16837.91, "high": 16852.82, "low": 16833.77, "close": 16837.45, "volume": 4.539296, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 16832.24, "high": 16862.34, "low": 16828.11, "close": 16849.27, "volume": 31.260627, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 16849.04, "high": 16871.12, "low": 16844.03, "close": 16858.35, "volume": 13.504523, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 16863.9, "high": 16867.02, "low": 16851.14, "close": 16858.57, "volume": 8.125482, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 16856.2, "high": 16858.65, "low": 16831.68, "close": 16841.56, "volume": 15.9922, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 16838.44, "high": 16845.37, "low": 16827.1, "close": 16831.05, "volume": 6.730346, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 16831.44, "high": 16837.85, "low": 16792.23, "close": 16811.24, "volume": 29.796375, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 16807.0, "high": 16842.33, "low": 16801.04, "close": 16837.13, "volume": 16.774708, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 16838.0, "high": 16844.32, "low": 16827.55, "close": 16832.32, "volume": 12.516623, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 16835.73, "high": 16842.88, "low": 16814.53, "close": 16819.98, "volume": 13.313896, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 16819.0, "high": 16860.42, "low": 16815.41, "close": 16842.56, "volume": 14.489324, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 16843.35, "high": 16849.3, "low": 16833.08, "close": 16841.32, "volume": 17.643591, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 16841.25, "high": 16852.73, "low": 16824.3, "close": 16831.85, "volume": 40.260283, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 16832.51, "high": 16851.06, "low": 16830.51, "close": 16839.22, "volume": 12.508378, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 16841.45, "high": 16942.28, "low": 16819.55, "close": 16919.83, "volume": 75.457572, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 16921.8, "high": 16966.97, "low": 16841.36, "close": 16871.74, "volume": 134.540761, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 16869.91, "high": 16888.51, "low": 16854.37, "close": 16866.45, "volume": 32.037948, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 16868.25, "high": 16889.36, "low": 16866.44, "close": 16878.76, "volume": 28.671498, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 16878.93, "high": 16882.87, "low": 16856.85, "close": 16878.6, "volume": 25.722632, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 16875.38, "high": 16894.94, "low": 16868.17, "close": 16890.59, "volume": 12.746408, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 16894.13, "high": 16897.97, "low": 16868.61, "close": 16872.35, "volume": 11.889987, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 16870.1, "high": 16890.17, "low": 16857.89, "close": 16886.0, "volume": 10.121365, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 16886.42, "high": 16888.5, "low": 16856.14, "close": 16871.6, "volume": 29.13439, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 16871.65, "high": 16873.85, "low": 16840.0, "close": 16849.77, "volume": 39.96729, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 16846.05, "high": 16881.72, "low": 16840.37, "close": 16877.43, "volume": 14.575252, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 16879.49, "high": 16879.49, "low": 16850.16, "close": 16861.61, "volume": 6.880905, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 16856.45, "high": 16861.55, "low": 16812.92, "close": 16831.69, "volume": 49.498537, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 16834.38, "high": 16837.39, "low": 16802.57, "close": 16812.39, "volume": 29.36121, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 16810.03, "high": 16835.85, "low": 16804.52, "close": 16821.9, "volume": 22.154751, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 16816.08, "high": 16830.96, "low": 16750.0, "close": 16770.21, "volume": 103.203808, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 16768.85, "high": 16836.77, "low": 16744.17, "close": 16798.54, "volume": 67.434971, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 16799.87, "high": 16805.04, "low": 16758.71, "close": 16773.94, "volume": 35.161051, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 16775.47, "high": 16782.29, "low": 16630.85, "close": 16683.67, "volume": 90.9443, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 16675.61, "high": 16682.65, "low": 16617.85, "close": 16636.71, "volume": 65.383582, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 16634.22, "high": 16692.85, "low": 16604.33, "close": 16692.85, "volume": 65.606399, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 16690.0, "high": 16703.53, "low": 16657.81, "close": 16667.38, "volume": 38.723514, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 16669.54, "high": 16711.32, "low": 16654.73, "close": 16700.9, "volume": 27.958234, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 16699.8, "high": 16709.77, "low": 16685.68, "close": 16690.0, "volume": 19.796694, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 16689.06, "high": 16722.57, "low": 16689.06, "close": 16705.84, "volume": 20.874907, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 16707.35, "high": 16722.35, "low": 16671.02, "close": 16688.39, "volume": 43.76011, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 16685.63, "high": 16753.3, "low": 16651.46, "close": 16698.28, "volume": 73.762994, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 16696.05, "high": 16712.18, "low": 16679.23, "close": 16683.51, "volume": 32.968176, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 16680.97, "high": 16693.56, "low": 16567.62, "close": 16650.25, "volume": 171.878271, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 16651.92, "high": 16677.03, "low": 16641.92, "close": 16661.52, "volume": 39.464325, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 16663.0, "high": 16667.8, "low": 16587.39, "close": 16604.82, "volume": 108.066276, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 16603.64, "high": 16620.46, "low": 16593.8, "close": 16613.19, "volume": 51.683523, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 16615.05, "high": 16654.98, "low": 16611.72, "close": 16645.06, "volume": 23.003466, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 16648.48, "high": 16666.76, "low": 16634.2, "close": 16642.76, "volume": 39.07681, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 16643.68, "high": 16677.53, "low": 16632.84, "close": 16657.54, "volume": 24.351676, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 16660.62, "high": 16680.81, "low": 16647.48, "close": 16664.9, "volume": 32.818601, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 16664.29, "high": 16687.29, "low": 16659.91, "close": 16680.28, "volume": 21.991137, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 16677.75, "high": 16687.95, "low": 16652.25, "close": 16654.98, "volume": 33.73497, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 16650.96, "high": 16664.46, "low": 16643.12, "close": 16650.39, "volume": 22.966276, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 16653.55, "high": 16763.2, "low": 16629.28, "close": 16735.93, "volume": 148.906687, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 16737.46, "high": 16783.9, "low": 16570.38, "close": 16580.32, "volume": 186.321161, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 16576.57, "high": 16629.2, "low": 16567.15, "close": 16607.72, "volume": 58.155953, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 16606.84, "high": 16654.05, "low": 16592.71, "close": 16646.56, "volume": 24.89003, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 16641.24, "high": 16664.02, "low": 16619.26, "close": 16633.56, "volume": 26.842456, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 16635.8, "high": 16646.58, "low": 16592.9, "close": 16597.09, "volume": 29.025037, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 16598.84, "high": 16615.56, "low": 16582.93, "close": 16599.96, "volume": 30.822221, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 16596.29, "high": 16598.38, "low": 16471.43, "close": 16526.24, "volume": 166.820077, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 16526.15, "high": 16540.9, "low": 16479.01, "close": 16518.37, "volume": 36.828578, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 16517.07, "high": 16559.25, "low": 16515.28, "close": 16545.89, "volume": 62.957718, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 16547.63, "high": 16593.46, "low": 16534.8, "close": 16582.3, "volume": 51.915081, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 16585.91, "high": 16585.91, "low": 16541.52, "close": 16548.25, "volume": 21.488863, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 16547.24, "high": 16550.94, "low": 16492.62, "close": 16539.73, "volume": 47.184767, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 16539.69, "high": 16562.08, "low": 16534.36, "close": 16559.26, "volume": 19.06187, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 16555.48, "high": 16580.56, "low": 16539.71, "close": 16571.36, "volume": 27.671793, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 16569.08, "high": 16580.93, "low": 16557.47, "close": 16577.45, "volume": 13.551184, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 16577.62, "high": 16581.38, "low": 16557.78, "close": 16562.69, "volume": 15.015178, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 16561.34, "high": 16569.33, "low": 16534.54, "close": 16556.0, "volume": 27.507631, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 16552.56, "high": 16566.5, "low": 16518.81, "close": 16529.5, "volume": 46.327869, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 16532.95, "high": 16622.63, "low": 16532.95, "close": 16592.72, "volume": 72.41388, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 16592.97, "high": 16611.25, "low": 16577.96, "close": 16606.39, "volume": 26.881754, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 16605.96, "high": 16620.93, "low": 16589.44, "close": 16597.3, "volume": 20.272163, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 16600.11, "high": 16622.72, "low": 16593.58, "close": 16617.14, "volume": 26.375028, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 16616.64, "high": 16647.55, "low": 16597.4, "close": 16620.2, "volume": 61.231161, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 16615.34, "high": 16660.3, "low": 16602.97, "close": 16628.87, "volume": 64.051351, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 16632.21, "high": 16662.69, "low": 16607.96, "close": 16619.17, "volume": 19.88498, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 16617.85, "high": 16654.64, "low": 16608.69, "close": 16631.4, "volume": 21.038821, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 16630.73, "high": 16638.99, "low": 16597.47, "close": 16616.12, "volume": 24.851507, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 16615.87, "high": 16635.62, "low": 16604.61, "close": 16634.06, "volume": 11.216411, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 16636.0, "high": 16643.33, "low": 16591.2, "close": 16612.07, "volume": 19.490229, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 16615.39, "high": 16620.47, "low": 16558.62, "close": 16603.15, "volume": 41.907998, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 16602.94, "high": 16615.44, "low": 16590.54, "close": 16600.32, "volume": 11.055887, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 16597.78, "high": 16641.47, "low": 16595.3, "close": 16619.83, "volume": 17.763859, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 16619.12, "high": 16652.13, "low": 16615.54, "close": 16634.04, "volume": 40.600425, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 16631.15, "high": 16650.64, "low": 16619.2, "close": 16627.1, "volume": 29.217619, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 16627.14, "high": 16632.84, "low": 16603.11, "close": 16609.74, "volume": 17.905544, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 16609.45, "high": 16625.0, "low": 16583.96, "close": 16602.19, "volume": 37.185312, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 16602.94, "high": 16615.16, "low": 16583.64, "close": 16598.61, "volume": 15.425728, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 16597.52, "high": 16615.6, "low": 16593.34, "close": 16615.0, "volume": 15.524088, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 16613.33, "high": 16613.33, "low": 16523.12, "close": 16552.09, "volume": 45.988362, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 16551.97, "high": 16575.23, "low": 16537.45, "close": 16543.59, "volume": 39.336139, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 16546.02, "high": 16546.02, "low": 16442.81, "close": 16478.06, "volume": 95.011147, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 16474.29, "high": 16509.64, "low": 16458.7, "close": 16498.68, "volume": 27.215071, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 16502.09, "high": 16529.51, "low": 16502.09, "close": 16516.81, "volume": 23.913097, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 16518.85, "high": 16530.15, "low": 16487.73, "close": 16490.16, "volume": 25.504248, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 16488.22, "high": 16518.54, "low": 16484.66, "close": 16493.53, "volume": 13.950972, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 16497.69, "high": 16509.42, "low": 16473.72, "close": 16493.1, "volume": 35.798744, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 16496.34, "high": 16508.46, "low": 16459.0, "close": 16463.65, "volume": 29.610475, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 16463.75, "high": 16501.0, "low": 16369.84, "close": 16415.56, "volume": 131.972486, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 16412.39, "high": 16574.37, "low": 16402.27, "close": 16553.99, "volume": 136.735387, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 16553.95, "high": 16575.27, "low": 16515.86, "close": 16541.11, "volume": 67.850753, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 16544.82, "high": 16545.58, "low": 16513.33, "close": 16529.93, "volume": 37.970502, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 16532.47, "high": 16572.21, "low": 16513.25, "close": 16568.46, "volume": 45.949897, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 16563.27, "high": 16566.79, "low": 16522.51, "close": 16526.61, "volume": 24.997759, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 16526.61, "high": 16568.12, "low": 16525.07, "close": 16567.67, "volume": 29.120846, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 16575.27, "high": 16646.98, "low": 16575.27, "close": 16586.16, "volume": 83.573221, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 16586.16, "high": 16594.5, "low": 16574.56, "close": 16584.02, "volume": 17.485901, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 16586.49, "high": 16617.88, "low": 16572.13, "close": 16609.35, "volume": 53.579598, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 16605.84, "high": 16614.2, "low": 16580.0, "close": 16580.48, "volume": 23.84647, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 16579.61, "high": 16582.74, "low": 16563.59, "close": 16568.19, "volume": 15.989896, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 16569.18, "high": 16578.75, "low": 16559.25, "close": 16572.93, "volume": 15.666029, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 16575.54, "high": 16575.56, "low": 16552.17, "close": 16554.9, "volume": 4.684592, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 16554.13, "high": 16556.45, "low": 16542.93, "close": 16549.56, "volume": 22.343862, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 16553.75, "high": 16568.54, "low": 16529.56, "close": 16538.24, "volume": 20.632869, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 16536.17, "high": 16556.28, "low": 16533.08, "close": 16547.23, "volume": 15.855966, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 16548.08, "high": 16569.09, "low": 16541.7, "close": 16565.53, "volume": 8.780294, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 16567.64, "high": 16582.07, "low": 16548.7, "close": 16551.99, "volume": 15.034254, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 16555.04, "high": 16558.47, "low": 16541.26, "close": 16545.24, "volume": 15.482317, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 16545.23, "high": 16571.7, "low": 16543.03, "close": 16564.11, "volume": 14.96552, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 16565.19, "high": 16578.24, "low": 16562.61, "close": 16565.77, "volume": 9.208377, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 16568.77, "high": 16579.82, "low": 16547.93, "close": 16578.59, "volume": 15.250597, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 16574.7, "high": 16602.62, "low": 16574.44, "close": 16598.64, "volume": 23.839273, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 16600.54, "high": 16639.73, "low": 16582.25, "close": 16585.51, "volume": 35.357405, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 16593.24, "high": 16625.22, "low": 16581.29, "close": 16587.69, "volume": 20.234094, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 16585.24, "high": 16610.43, "low": 16579.77, "close": 16599.29, "volume": 12.945356, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 16600.14, "high": 16603.31, "low": 16571.81, "close": 16580.41, "volume": 32.453528, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 16580.02, "high": 16588.35, "low": 16570.48, "close": 16572.47, "volume": 15.945317, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 16576.54, "high": 16588.24, "low": 16567.43, "close": 16571.39, "volume": 55.112954, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 16571.51, "high": 16573.7, "low": 16561.94, "close": 16565.31, "volume": 35.021109, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 16561.83, "high": 16567.94, "low": 16539.99, "close": 16542.8, "volume": 38.407512, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 16542.15, "high": 16555.25, "low": 16474.0, "close": 16501.16, "volume": 56.796985, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 16494.12, "high": 16533.29, "low": 16466.79, "close": 16525.07, "volume": 39.764747, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 16524.41, "high": 16533.0, "low": 16500.63, "close": 16526.09, "volume": 16.810355, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 16528.29, "high": 16546.99, "low": 16518.79, "close": 16546.99, "volume": 11.604272, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 16537.7, "high": 16554.6, "low": 16529.8, "close": 16539.38, "volume": 9.440864, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 16536.57, "high": 16537.4, "low": 16508.76, "close": 16521.36, "volume": 12.603051, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 16530.82, "high": 16533.6, "low": 16514.69, "close": 16520.57, "volume": 6.139097, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 16522.7, "high": 16527.99, "low": 16511.38, "close": 16527.99, "volume": 7.013511, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 16532.16, "high": 16547.21, "low": 16530.46, "close": 16539.14, "volume": 7.367468, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 16541.2, "high": 16542.58, "low": 16497.67, "close": 16528.14, "volume": 27.675994, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 16528.04, "high": 16532.56, "low": 16508.11, "close": 16512.54, "volume": 10.317055, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 16513.58, "high": 16541.01, "low": 16506.31, "close": 16536.91, "volume": 7.449507, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 16536.36, "high": 16554.4, "low": 16532.7, "close": 16548.68, "volume": 29.813678, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 16549.78, "high": 16555.37, "low": 16543.03, "close": 16550.51, "volume": 3.261172, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 16555.97, "high": 16569.03, "low": 16549.34, "close": 16561.92, "volume": 8.550674, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 16563.21, "high": 16566.58, "low": 16539.0, "close": 16548.08, "volume": 10.9209, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 16550.12, "high": 16558.65, "low": 16540.15, "close": 16540.15, "volume": 9.025669, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 16543.13, "high": 16559.44, "low": 16536.43, "close": 16557.02, "volume": 8.66677, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 16556.76, "high": 16580.1, "low": 16556.43, "close": 16565.71, "volume": 16.668457, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 16566.53, "high": 16595.36, "low": 16563.57, "close": 16580.41, "volume": 17.630552, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 16583.67, "high": 16601.18, "low": 16583.67, "close": 16591.32, "volume": 13.633765, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 16592.88, "high": 16621.95, "low": 16592.88, "close": 16599.38, "volume": 17.587041, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 16602.43, "high": 16628.2, "low": 16602.21, "close": 16604.93, "volume": 11.362864, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 16606.11, "high": 16608.11, "low": 16593.68, "close": 16607.76, "volume": 11.751278, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 16608.8, "high": 16614.25, "low": 16588.6, "close": 16603.13, "volume": 10.95629, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 16605.15, "high": 16622.41, "low": 16604.27, "close": 16617.57, "volume": 22.805767, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 16619.93, "high": 16628.5, "low": 16585.32, "close": 16590.73, "volume": 8.999362, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 16586.77, "high": 16588.99, "low": 16549.68, "close": 16569.44, "volume": 27.655803, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 16566.05, "high": 16596.24, "low": 16558.59, "close": 16590.14, "volume": 5.571831, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 16587.18, "high": 16704.57, "low": 16581.04, "close": 16662.79, "volume": 58.634933, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 16667.05, "high": 16674.12, "low": 16631.0, "close": 16637.79, "volume": 26.997882, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 16642.38, "high": 16660.69, "low": 16621.09, "close": 16648.93, "volume": 19.773243, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 16648.93, "high": 16661.86, "low": 16636.33, "close": 16642.86, "volume": 9.199421, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 16639.8, "high": 16761.36, "low": 16639.8, "close": 16720.59, "volume": 130.630406, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 16724.47, "high": 16768.44, "low": 16710.01, "close": 16733.36, "volume": 44.814386, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 16734.53, "high": 16745.34, "low": 16712.24, "close": 16716.86, "volume": 24.275934, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 16719.73, "high": 16760.99, "low": 16705.04, "close": 16726.34, "volume": 32.404869, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 16725.64, "high": 16737.05, "low": 16705.13, "close": 16731.46, "volume": 9.022044, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 16735.94, "high": 16745.91, "low": 16719.44, "close": 16719.44, "volume": 11.416088, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 16719.18, "high": 16723.65, "low": 16686.36, "close": 16695.12, "volume": 25.58408, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 16695.56, "high": 16709.07, "low": 16671.83, "close": 16698.85, "volume": 18.974091, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 16700.85, "high": 16750.18, "low": 16693.01, "close": 16735.13, "volume": 41.136158, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 16737.51, "high": 16739.48, "low": 16707.2, "close": 16708.66, "volume": 23.504318, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 16712.46, "high": 16723.45, "low": 16708.36, "close": 16713.81, "volume": 13.664437, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 16717.84, "high": 16733.09, "low": 16707.47, "close": 16719.18, "volume": 9.030913, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 16725.41, "high": 16736.14, "low": 16716.84, "close": 16735.25, "volume": 9.395814, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 16736.47, "high": 16736.47, "low": 16708.48, "close": 16727.01, "volume": 13.970714, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 16727.86, "high": 16785.92, "low": 16720.0, "close": 16757.76, "volume": 24.215709, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 16758.92, "high": 16762.23, "low": 16691.75, "close": 16698.66, "volume": 41.874147, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 16699.94, "high": 16724.01, "low": 16666.2, "close": 16677.87, "volume": 82.38479, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 16674.84, "high": 16707.65, "low": 16654.1, "close": 16695.57, "volume": 42.654631, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 16694.14, "high": 16695.58, "low": 16654.34, "close": 16678.22, "volume": 20.060796, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 16676.2, "high": 16690.9, "low": 16670.79, "close": 16677.47, "volume": 12.640538, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 16674.14, "high": 16700.28, "low": 16667.28, "close": 16693.22, "volume": 14.952042, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 16692.49, "high": 16700.62, "low": 16682.95, "close": 16689.54, "volume": 10.20936, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 16688.92, "high": 16728.53, "low": 16686.24, "close": 16724.12, "volume": 12.076531, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 16728.03, "high": 16774.53, "low": 16723.47, "close": 16726.73, "volume": 46.924614, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 16727.23, "high": 16733.82, "low": 16706.84, "close": 16728.09, "volume": 15.304593, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 16732.66, "high": 16736.27, "low": 16699.58, "close": 16716.54, "volume": 19.366725, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 16716.54, "high": 16756.61, "low": 16716.54, "close": 16740.45, "volume": 15.235878, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 16742.62, "high": 16748.48, "low": 16722.33, "close": 16722.33, "volume": 10.09348, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 16726.16, "high": 16737.79, "low": 16712.44, "close": 16719.81, "volume": 13.424822, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 16720.4, "high": 16727.61, "low": 16703.61, "close": 16709.32, "volume": 12.170447, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 16711.04, "high": 16737.49, "low": 16711.04, "close": 16725.58, "volume": 25.457506, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 16726.06, "high": 16770.3, "low": 16639.7, "close": 16664.81, "volume": 134.258959, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 16660.0, "high": 16683.64, "low": 16619.22, "close": 16678.01, "volume": 96.407707, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 16677.27, "high": 16687.59, "low": 16613.43, "close": 16624.31, "volume": 75.313984, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 16623.95, "high": 16644.56, "low": 16604.95, "close": 16634.77, "volume": 37.829819, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 16634.77, "high": 16654.55, "low": 16627.62, "close": 16645.23, "volume": 17.982472, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 16646.12, "high": 16658.98, "low": 16624.72, "close": 16647.99, "volume": 29.559762, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 16647.88, "high": 16675.16, "low": 16642.12, "close": 16662.69, "volume": 26.604352, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 16664.83, "high": 16675.01, "low": 16658.34, "close": 16664.43, "volume": 16.119321, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 16663.97, "high": 16681.1, "low": 16645.08, "close": 16675.34, "volume": 20.439355, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 16676.08, "high": 16692.87, "low": 16669.81, "close": 16674.12, "volume": 18.858064, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 16676.49, "high": 16676.89, "low": 16653.41, "close": 16662.6, "volume": 17.263142, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 16659.16, "high": 16734.21, "low": 16657.24, "close": 16705.95, "volume": 63.590872, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 16704.76, "high": 16756.05, "low": 16704.76, "close": 16734.04, "volume": 38.048507, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 16738.68, "high": 16874.25, "low": 16735.02, "close": 16868.06, "volume": 151.21933, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 16860.47, "high": 16907.55, "low": 16849.37, "close": 16863.45, "volume": 70.198395, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 16866.03, "high": 16868.26, "low": 16840.52, "close": 16858.7, "volume": 23.313649, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 16857.32, "high": 16878.03, "low": 16848.74, "close": 16876.84, "volume": 23.010425, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 16879.62, "high": 16892.36, "low": 16848.48, "close": 16867.98, "volume": 44.557061, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 16867.06, "high": 16913.32, "low": 16833.53, "close": 16865.14, "volume": 58.379287, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 16866.49, "high": 16869.1, "low": 16833.84, "close": 16846.31, "volume": 32.880337, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 16845.81, "high": 16847.33, "low": 16833.58, "close": 16842.04, "volume": 8.772501, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 16846.62, "high": 16853.59, "low": 16835.69, "close": 16835.72, "volume": 10.989985, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 16837.81, "high": 16846.65, "low": 16804.73, "close": 16814.06, "volume": 38.861625, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 16812.04, "high": 16839.58, "low": 16807.7, "close": 16828.82, "volume": 21.568317, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 16826.64, "high": 16861.37, "low": 16797.01, "close": 16829.37, "volume": 96.19172, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 16827.71, "high": 16855.94, "low": 16766.82, "close": 16851.27, "volume": 160.246863, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 16857.8, "high": 16897.58, "low": 16831.06, "close": 16857.96, "volume": 49.616136, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 16861.58, "high": 16933.42, "low": 16849.53, "close": 16893.05, "volume": 54.820368, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 16896.5, "high": 16982.91, "low": 16875.37, "close": 16948.93, "volume": 97.761478, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 16946.64, "high": 16984.83, "low": 16787.7, "close": 16845.35, "volume": 292.113859, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 16840.69, "high": 16852.65, "low": 16780.51, "close": 16806.73, "volume": 76.183538, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 16806.73, "high": 16828.47, "low": 16795.81, "close": 16826.42, "volume": 31.766693, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 16822.93, "high": 16850.0, "low": 16817.11, "close": 16829.68, "volume": 13.018315, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 16826.61, "high": 16868.71, "low": 16816.85, "close": 16849.97, "volume": 36.959418, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 16852.47, "high": 16878.61, "low": 16826.91, "close": 16826.91, "volume": 40.012859, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 16825.96, "high": 16848.85, "low": 16808.15, "close": 16834.51, "volume": 29.773315, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 16834.52, "high": 16843.32, "low": 16826.25, "close": 16839.02, "volume": 15.658182, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 16838.78, "high": 16839.14, "low": 16818.43, "close": 16828.25, "volume": 19.4301, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 16828.25, "high": 16842.48, "low": 16823.17, "close": 16835.52, "volume": 14.48632, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 16833.45, "high": 16849.66, "low": 16833.45, "close": 16845.22, "volume": 12.211174, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 16842.54, "high": 16846.84, "low": 16813.77, "close": 16817.25, "volume": 12.221598, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 16821.07, "high": 16824.98, "low": 16791.41, "close": 16824.0, "volume": 14.767468, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 16824.87, "high": 16831.32, "low": 16796.31, "close": 16804.73, "volume": 11.429189, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 16804.55, "high": 16813.39, "low": 16783.79, "close": 16805.94, "volume": 27.133035, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 16805.19, "high": 16836.2, "low": 16805.01, "close": 16825.73, "volume": 16.132819, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 16826.36, "high": 16837.51, "low": 16817.22, "close": 16835.34, "volume": 15.625286, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 16834.6, "high": 16834.61, "low": 16815.9, "close": 16822.7, "volume": 15.049573, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 16818.93, "high": 16830.46, "low": 16779.15, "close": 16779.89, "volume": 63.804666, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 16781.62, "high": 16832.99, "low": 16756.91, "close": 16829.52, "volume": 96.785358, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 16827.44, "high": 16876.47, "low": 16827.4, "close": 16844.59, "volume": 107.827681, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 16842.22, "high": 16861.31, "low": 16824.82, "close": 16835.78, "volume": 30.748879, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 16837.29, "high": 16845.31, "low": 16812.91, "close": 16816.73, "volume": 31.784251, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 16815.88, "high": 16846.88, "low": 16803.03, "close": 16843.13, "volume": 22.727831, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 16844.83, "high": 16872.35, "low": 16828.43, "close": 16864.09, "volume": 31.778346, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 16862.7, "high": 16871.03, "low": 16846.73, "close": 16858.04, "volume": 20.98932, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 16861.12, "high": 16863.15, "low": 16834.81, "close": 16846.79, "volume": 14.397807, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 16849.28, "high": 16861.5, "low": 16834.19, "close": 16836.09, "volume": 14.975521, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 16838.85, "high": 16846.17, "low": 16818.63, "close": 16832.48, "volume": 42.340273, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 16829.96, "high": 16869.71, "low": 16824.51, "close": 16859.43, "volume": 36.436917, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 16858.27, "high": 16864.79, "low": 16823.92, "close": 16828.59, "volume": 25.307866, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 16827.63, "high": 16839.55, "low": 16805.33, "close": 16838.05, "volume": 38.031096, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 16834.52, "high": 16843.57, "low": 16827.24, "close": 16832.8, "volume": 11.631536, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 16835.08, "high": 16838.92, "low": 16808.2, "close": 16824.63, "volume": 31.315686, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 16821.99, "high": 16823.66, "low": 16794.52, "close": 16810.0, "volume": 25.782187, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 16808.49, "high": 16815.23, "low": 16782.66, "close": 16789.47, "volume": 27.032218, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 16789.11, "high": 16802.79, "low": 16781.01, "close": 16794.73, "volume": 10.653339, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 16795.67, "high": 16813.04, "low": 16792.45, "close": 16803.59, "volume": 10.923491, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 16799.78, "high": 16799.78, "low": 16765.66, "close": 16788.57, "volume": 39.543853, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 16787.84, "high": 16803.41, "low": 16763.15, "close": 16770.27, "volume": 24.262789, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 16769.29, "high": 16773.66, "low": 16719.68, "close": 16745.84, "volume": 72.890395, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 16738.28, "high": 16749.32, "low": 16719.51, "close": 16729.58, "volume": 26.923405, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 16730.87, "high": 16812.94, "low": 16683.74, "close": 16774.77, "volume": 197.98663, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 16776.03, "high": 16791.89, "low": 16724.7, "close": 16748.78, "volume": 73.905094, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 16752.56, "high": 16850.0, "low": 16752.56, "close": 16840.61, "volume": 89.460212, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 16844.63, "high": 16856.55, "low": 16808.43, "close": 16827.82, "volume": 34.374661, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 16829.82, "high": 16843.91, "low": 16812.59, "close": 16824.28, "volume": 24.508077, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 16829.06, "high": 16861.18, "low": 16829.06, "close": 16847.65, "volume": 44.6709, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 16850.49, "high": 16961.43, "low": 16843.33, "close": 16934.52, "volume": 126.856774, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 16941.07, "high": 17030.14, "low": 16887.64, "close": 16897.39, "volume": 162.915849, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 16893.58, "high": 16951.09, "low": 16887.85, "close": 16929.33, "volume": 26.96995, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 16932.5, "high": 16967.83, "low": 16930.08, "close": 16959.12, "volume": 18.631456, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 16958.94, "high": 16979.75, "low": 16944.04, "close": 16952.15, "volume": 46.353832, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 16952.1, "high": 16979.49, "low": 16930.97, "close": 16979.49, "volume": 30.137633, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 16976.66, "high": 16982.15, "low": 16944.44, "close": 16953.14, "volume": 14.228905, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 16947.51, "high": 16956.34, "low": 16936.06, "close": 16941.92, "volume": 7.29537, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 16944.59, "high": 16957.0, "low": 16936.35, "close": 16951.98, "volume": 6.507026, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 16954.51, "high": 16955.0, "low": 16935.61, "close": 16937.57, "volume": 11.34502, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 16935.79, "high": 16940.44, "low": 16931.01, "close": 16937.91, "volume": 24.348292, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 16933.64, "high": 16937.3, "low": 16924.33, "close": 16934.52, "volume": 10.699163, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 16935.28, "high": 16948.93, "low": 16931.45, "close": 16948.33, "volume": 3.051153, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 16947.81, "high": 16953.11, "low": 16926.99, "close": 16930.42, "volume": 17.798668, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 16931.76, "high": 16935.27, "low": 16920.9, "close": 16929.92, "volume": 9.00479, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 16930.13, "high": 16931.47, "low": 16913.56, "close": 16923.01, "volume": 6.802935, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 16922.26, "high": 16925.22, "low": 16908.62, "close": 16924.07, "volume": 3.265957, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 16914.25, "high": 16919.75, "low": 16910.49, "close": 16916.91, "volume": 9.682532, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 16917.16, "high": 16936.7, "low": 16916.24, "close": 16918.52, "volume": 11.690904, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 16919.44, "high": 16946.08, "low": 16910.0, "close": 16938.05, "volume": 17.462216, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 16935.28, "high": 16946.54, "low": 16933.45, "close": 16939.84, "volume": 7.505479, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 16940.0, "high": 16941.82, "low": 16915.37, "close": 16923.63, "volume": 7.761466, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 16925.31, "high": 16934.2, "low": 16921.85, "close": 16929.0, "volume": 6.463773, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 16931.47, "high": 16940.55, "low": 16929.83, "close": 16936.31, "volume": 7.374271, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 16936.28, "high": 16947.52, "low": 16934.08, "close": 16945.63, "volume": 7.044487, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 16945.96, "high": 16951.6, "low": 16936.49, "close": 16947.42, "volume": 7.099359, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 16947.72, "high": 16948.67, "low": 16932.82, "close": 16940.36, "volume": 13.07012, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 16940.34, "high": 16941.76, "low": 16928.19, "close": 16939.34, "volume": 12.574819, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 16935.31, "high": 16948.96, "low": 16932.44, "close": 16945.2, "volume": 16.159368, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 16944.93, "high": 16954.64, "low": 16913.17, "close": 16927.19, "volume": 25.887708, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 16922.91, "high": 16935.87, "low": 16915.87, "close": 16931.67, "volume": 13.724885, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 16930.43, "high": 16934.86, "low": 16918.93, "close": 16925.35, "volume": 6.109992, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 16932.22, "high": 16945.04, "low": 16927.13, "close": 16941.19, "volume": 12.442761, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 16945.02, "high": 16945.02, "low": 16934.97, "close": 16936.21, "volume": 8.879241, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 16936.11, "high": 16944.32, "low": 16936.11, "close": 16941.63, "volume": 1.743631, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 16942.63, "high": 16950.42, "low": 16934.22, "close": 16950.42, "volume": 7.411438, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 16952.34, "high": 16956.13, "low": 16943.36, "close": 16955.25, "volume": 5.272935, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 16953.19, "high": 16957.27, "low": 16939.53, "close": 16948.66, "volume": 9.227345, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 16944.62, "high": 16964.0, "low": 16924.27, "close": 16934.49, "volume": 27.324782, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 16933.55, "high": 16939.77, "low": 16933.53, "close": 16935.46, "volume": 4.004202, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 16938.65, "high": 16943.14, "low": 16927.19, "close": 16927.19, "volume": 9.184505, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 16925.66, "high": 16933.02, "low": 16919.71, "close": 16925.86, "volume": 11.207132, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 16922.65, "high": 16937.32, "low": 16922.65, "close": 16933.03, "volume": 7.399125, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 16934.34, "high": 16954.7, "low": 16930.27, "close": 16954.33, "volume": 7.324146, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 16954.34, "high": 17013.2, "low": 16938.62, "close": 16997.55, "volume": 48.468503, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 17009.95, "high": 17020.14, "low": 16914.8, "close": 16935.29, "volume": 86.11379, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 16935.1, "high": 16949.92, "low": 16921.47, "close": 16929.51, "volume": 20.996997, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 16922.5, "high": 16935.22, "low": 16920.75, "close": 16931.24, "volume": 6.454903, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 16928.14, "high": 16940.41, "low": 16926.12, "close": 16927.31, "volume": 5.546108, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 16925.35, "high": 16981.37, "low": 16924.14, "close": 16966.99, "volume": 38.507245, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 16966.39, "high": 16984.21, "low": 16950.55, "close": 16958.59, "volume": 16.656343, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 16958.77, "high": 16976.84, "low": 16953.78, "close": 16964.64, "volume": 15.653806, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 16964.98, "high": 17157.28, "low": 16964.98, "close": 17128.62, "volume": 191.973539, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 17131.78, "high": 17191.93, "low": 17105.39, "close": 17184.16, "volume": 209.60375, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 17181.18, "high": 17224.14, "low": 17145.94, "close": 17176.61, "volume": 108.981953, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 17174.41, "high": 17251.21, "low": 17162.47, "close": 17191.86, "volume": 173.383957, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 17193.84, "high": 17213.99, "low": 17180.0, "close": 17199.61, "volume": 44.332021, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 17199.07, "high": 17243.73, "low": 17193.07, "close": 17223.78, "volume": 55.133911, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 17225.75, "high": 17257.05, "low": 17203.36, "close": 17208.16, "volume": 28.833012, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 17208.28, "high": 17215.46, "low": 17178.94, "close": 17188.57, "volume": 21.614103, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 17193.35, "high": 17214.18, "low": 17186.45, "close": 17200.72, "volume": 31.820433, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 17200.84, "high": 17236.99, "low": 17187.39, "close": 17192.85, "volume": 49.134957, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 17196.35, "high": 17265.02, "low": 17191.71, "close": 17241.4, "volume": 57.323692, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 17249.19, "high": 17280.87, "low": 17230.72, "close": 17260.21, "volume": 44.652885, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 17264.87, "high": 17276.4, "low": 17238.33, "close": 17239.74, "volume": 21.489497, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 17240.03, "high": 17254.11, "low": 17228.43, "close": 17248.56, "volume": 19.027272, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 17249.56, "high": 17291.04, "low": 17195.48, "close": 17230.17, "volume": 71.435057, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 17230.17, "high": 17276.76, "low": 17209.23, "close": 17263.32, "volume": 55.898722, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 17266.57, "high": 17330.31, "low": 17231.53, "close": 17271.29, "volume": 113.850064, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 17268.97, "high": 17355.18, "low": 17267.98, "close": 17323.1, "volume": 104.237909, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 17330.06, "high": 17375.83, "low": 17317.43, "close": 17358.21, "volume": 42.356291, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 17356.1, "high": 17395.51, "low": 17325.02, "close": 17350.27, "volume": 78.34229, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 17348.23, "high": 17348.23, "low": 17293.18, "close": 17293.18, "volume": 55.935511, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 17293.18, "high": 17313.67, "low": 17181.92, "close": 17215.28, "volume": 179.048172, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 17216.1, "high": 17244.49, "low": 17167.65, "close": 17181.7, "volume": 76.05261, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 17178.48, "high": 17222.88, "low": 17167.4, "close": 17201.8, "volume": 21.472156, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 17201.31, "high": 17209.45, "low": 17131.79, "close": 17181.92, "volume": 57.358533, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 17180.8, "high": 17218.84, "low": 17175.87, "close": 17218.07, "volume": 47.100244, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 17217.14, "high": 17231.9, "low": 17187.76, "close": 17196.24, "volume": 53.758477, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 17191.51, "high": 17213.58, "low": 17146.6, "close": 17186.11, "volume": 57.609194, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 17187.61, "high": 17208.58, "low": 17176.16, "close": 17207.59, "volume": 18.38072, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 17209.66, "high": 17222.32, "low": 17196.71, "close": 17222.32, "volume": 22.838516, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 17224.31, "high": 17232.51, "low": 17207.68, "close": 17230.78, "volume": 23.465517, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 17230.59, "high": 17230.59, "low": 17188.04, "close": 17209.28, "volume": 20.299863, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 17206.68, "high": 17210.17, "low": 17191.68, "close": 17201.95, "volume": 16.464611, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 17201.09, "high": 17268.62, "low": 17186.2, "close": 17256.09, "volume": 55.706796, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 17254.85, "high": 17275.75, "low": 17242.53, "close": 17249.62, "volume": 18.045818, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 17246.62, "high": 17275.97, "low": 17233.57, "close": 17272.45, "volume": 18.8042, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 17273.86, "high": 17280.89, "low": 17251.56, "close": 17252.76, "volume": 25.673505, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 17254.77, "high": 17256.86, "low": 17219.14, "close": 17223.29, "volume": 23.003077, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 17223.1, "high": 17254.3, "low": 17211.06, "close": 17246.2, "volume": 45.643398, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 17249.04, "high": 17321.41, "low": 17222.04, "close": 17288.74, "volume": 150.952575, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 17288.6, "high": 17374.05, "low": 17271.59, "close": 17320.94, "volume": 136.4827, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 17328.73, "high": 17340.15, "low": 17282.6, "close": 17308.78, "volume": 52.963696, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 17302.47, "high": 17336.0, "low": 17286.4, "close": 17326.08, "volume": 23.094261, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 17328.39, "high": 17441.94, "low": 17322.42, "close": 17434.04, "volume": 132.016374, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 17435.3, "high": 17453.59, "low": 17399.06, "close": 17431.13, "volume": 76.046838, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 17433.31, "high": 17487.81, "low": 17401.2, "close": 17477.26, "volume": 98.28794, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 17477.8, "high": 17488.38, "low": 17447.62, "close": 17462.92, "volume": 23.893505, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 17462.17, "high": 17462.17, "low": 17419.79, "close": 17429.0, "volume": 32.175652, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 17429.0, "high": 17444.71, "low": 17409.05, "close": 17441.76, "volume": 40.764483, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 17439.34, "high": 17497.7, "low": 17429.3, "close": 17466.87, "volume": 58.373298, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 17468.26, "high": 17503.22, "low": 17435.65, "close": 17460.46, "volume": 51.977063, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 17460.45, "high": 17462.32, "low": 17387.13, "close": 17392.15, "volume": 67.827029, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 17390.85, "high": 17423.41, "low": 17369.18, "close": 17417.54, "volume": 49.996523, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 17413.71, "high": 17425.93, "low": 17391.79, "close": 17413.04, "volume": 27.426147, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 17410.76, "high": 17436.49, "low": 17398.54, "close": 17408.02, "volume": 36.368047, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 17409.68, "high": 17441.49, "low": 17390.06, "close": 17435.42, "volume": 40.39319, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 17434.04, "high": 17460.94, "low": 17430.75, "close": 17449.38, "volume": 33.74532, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 17446.19, "high": 17449.88, "low": 17412.39, "close": 17447.29, "volume": 31.425142, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 17451.14, "high": 17470.46, "low": 17441.05, "close": 17446.58, "volume": 21.984777, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 17447.79, "high": 17459.64, "low": 17437.15, "close": 17437.77, "volume": 12.785445, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 17442.86, "high": 17454.26, "low": 17427.19, "close": 17433.89, "volume": 23.407812, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 17435.73, "high": 17435.88, "low": 17405.31, "close": 17417.85, "volume": 37.116139, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 17419.78, "high": 17437.33, "low": 17385.7, "close": 17411.85, "volume": 37.746192, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 17411.99, "high": 17433.77, "low": 17378.26, "close": 17409.34, "volume": 49.593085, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 17415.7, "high": 17437.06, "low": 17318.95, "close": 17334.31, "volume": 86.166337, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 17330.91, "high": 17368.61, "low": 17324.57, "close": 17345.49, "volume": 27.416681, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 17350.22, "high": 17395.51, "low": 17347.31, "close": 17384.43, "volume": 31.018678, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 17386.49, "high": 17553.4, "low": 17385.58, "close": 17486.1, "volume": 193.262031, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 17486.1, "high": 17556.17, "low": 17470.11, "close": 17550.59, "volume": 83.497587, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 17550.05, "high": 17577.18, "low": 17511.84, "close": 17553.38, "volume": 85.4141, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 17554.95, "high": 17573.64, "low": 17530.49, "close": 17560.01, "volume": 41.794594, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 17560.9, "high": 17597.45, "low": 17518.54, "close": 17555.51, "volume": 42.742104, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 17558.87, "high": 17996.94, "low": 17553.83, "close": 17944.83, "volume": 476.645158, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 17948.13, "high": 18258.81, "low": 17908.33, "close": 18234.11, "volume": 461.093039, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 18249.82, "high": 18285.71, "low": 18141.32, "close": 18224.15, "volume": 354.063799, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 18224.14, "high": 18389.12, "low": 18182.31, "close": 18205.57, "volume": 293.313783, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 18202.71, "high": 18239.83, "low": 18195.81, "close": 18223.69, "volume": 71.699511, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 18226.77, "high": 18229.85, "low": 18197.6, "close": 18211.47, "volume": 51.565421, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 18216.05, "high": 18240.7, "low": 18078.46, "close": 18087.3, "volume": 113.201161, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 18090.75, "high": 18163.43, "low": 18090.75, "close": 18148.25, "volume": 82.27314, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 18146.62, "high": 18176.87, "low": 18117.53, "close": 18139.58, "volume": 62.214031, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 18136.9, "high": 18151.88, "low": 18071.28, "close": 18151.09, "volume": 88.110674, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 18153.41, "high": 18174.85, "low": 18130.67, "close": 18163.0, "volume": 95.04472, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 18165.68, "high": 18209.33, "low": 18142.9, "close": 18184.6, "volume": 78.282392, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 18187.46, "high": 18219.63, "low": 18163.51, "close": 18203.01, "volume": 65.05482, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 18201.11, "high": 18272.59, "low": 18175.93, "close": 18268.29, "volume": 154.686112, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 18267.14, "high": 18362.69, "low": 18007.22, "close": 18287.79, "volume": 725.8338, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 18287.79, "high": 18355.13, "low": 17925.47, "close": 17997.39, "volume": 734.137763, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 17995.35, "high": 18139.55, "low": 17986.34, "close": 18088.11, "volume": 399.131541, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 18088.95, "high": 18142.78, "low": 18058.8, "close": 18135.38, "volume": 138.173317, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 18137.85, "high": 18851.93, "low": 18108.42, "close": 18842.82, "volume": 695.02583, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 18838.5, "high": 18964.37, "low": 18616.09, "close": 18800.88, "volume": 919.58018, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 18799.74, "high": 19046.7, "low": 18761.91, "close": 18886.12, "volume": 525.444555, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 18886.17, "high": 19075.25, "low": 18824.13, "close": 19049.83, "volume": 339.497947, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 19047.9, "high": 19113.49, "low": 18765.97, "close": 18830.65, "volume": 317.105267, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 18833.18, "high": 18932.79, "low": 18783.88, "close": 18918.08, "volume": 63.305145, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 18916.37, "high": 18918.08, "low": 18847.51, "close": 18852.95, "volume": 86.814088, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 18844.86, "high": 18888.15, "low": 18718.59, "close": 18774.97, "volume": 174.860265, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 18776.26, "high": 18819.04, "low": 18747.08, "close": 18809.94, "volume": 46.989434, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 18809.55, "high": 18840.33, "low": 18787.54, "close": 18834.81, "volume": 52.233712, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 18834.44, "high": 18881.73, "low": 18823.17, "close": 18874.18, "volume": 62.689909, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 18872.67, "high": 18882.13, "low": 18818.1, "close": 18822.47, "volume": 40.464905, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 18822.74, "high": 18835.28, "low": 18782.72, "close": 18783.81, "volume": 41.040641, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 18783.18, "high": 18861.86, "low": 18782.86, "close": 18850.75, "volume": 48.035364, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 18850.27, "high": 18855.73, "low": 18786.62, "close": 18820.69, "volume": 49.659845, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 18825.56, "high": 18857.26, "low": 18814.3, "close": 18842.13, "volume": 34.538239, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 18843.81, "high": 18935.3, "low": 18841.39, "close": 18905.34, "volume": 106.04776, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 18912.01, "high": 19049.29, "low": 18861.86, "close": 19038.23, "volume": 306.402785, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 19046.13, "high": 19046.14, "low": 18886.71, "close": 18915.01, "volume": 122.616937, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 18923.45, "high": 18933.7, "low": 18809.85, "close": 18859.81, "volume": 115.212834, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 18861.55, "high": 18899.78, "low": 18812.71, "close": 18850.67, "volume": 90.493039, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 18852.31, "high": 19132.83, "low": 18835.7, "close": 19001.5, "volume": 327.745474, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 18994.68, "high": 19306.57, "low": 18990.51, "close": 19261.1, "volume": 731.560971, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 19265.25, "high": 19275.85, "low": 19064.19, "close": 19134.15, "volume": 370.438201, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 19132.42, "high": 19395.61, "low": 19107.64, "close": 19255.97, "volume": 382.903217, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 19260.71, "high": 19385.99, "low": 19257.5, "close": 19299.82, "volume": 243.165166, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 19291.75, "high": 19371.28, "low": 19249.28, "close": 19364.29, "volume": 211.878583, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 19366.61, "high": 19496.4, "low": 19318.6, "close": 19472.47, "volume": 310.141601, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 19474.56, "high": 19911.96, "low": 19377.39, "close": 19813.65, "volume": 649.075348, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 19817.39, "high": 20003.26, "low": 19791.68, "close": 19851.82, "volume": 319.826428, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 19855.1, "high": 19941.35, "low": 19736.21, "close": 19930.08, "volume": 173.202919, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 19929.16, "high": 21250.17, "low": 19890.43, "close": 20898.95, "volume": 1294.837502, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 20891.18, "high": 21071.77, "low": 20696.26, "close": 20925.83, "volume": 821.146184, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 20929.25, "high": 21036.36, "low": 20829.29, "close": 20943.16, "volume": 506.189031, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 20943.16, "high": 20988.04, "low": 20786.84, "close": 20976.79, "volume": 263.20677, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 20964.69, "high": 21022.52, "low": 20881.31, "close": 20902.65, "volume": 220.627787, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 20902.48, "high": 20914.11, "low": 20783.49, "close": 20840.94, "volume": 210.144043, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 20841.4, "high": 20971.33, "low": 20840.8, "close": 20956.44, "volume": 131.840689, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 20953.62, "high": 20966.33, "low": 20854.35, "close": 20898.79, "volume": 138.886157, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 20900.93, "high": 21020.0, "low": 20876.3, "close": 20998.02, "volume": 133.516009, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 21006.57, "high": 21008.61, "low": 20280.48, "close": 20524.88, "volume": 806.711959, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 20531.21, "high": 20531.21, "low": 20240.0, "close": 20498.36, "volume": 507.251205, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 20498.87, "high": 20746.26, "low": 20477.61, "close": 20722.19, "volume": 459.845052, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 20724.06, "high": 20961.64, "low": 20582.12, "close": 20912.41, "volume": 393.399415, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 20910.41, "high": 20973.72, "low": 20787.37, "close": 20939.64, "volume": 336.045905, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 20941.87, "high": 21183.25, "low": 20582.12, "close": 20833.25, "volume": 579.242575, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 20836.99, "high": 20892.79, "low": 20643.09, "close": 20794.44, "volume": 413.396045, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 20793.06, "high": 20864.23, "low": 20754.08, "close": 20809.67, "volume": 248.061508, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 20811.37, "high": 20909.66, "low": 20729.77, "close": 20753.49, "volume": 214.482542, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 20752.99, "high": 20797.03, "low": 20660.36, "close": 20766.22, "volume": 236.62778, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 20756.44, "high": 20858.8, "low": 20721.99, "close": 20787.37, "volume": 180.10472, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 20781.82, "high": 20898.29, "low": 20762.3, "close": 20877.02, "volume": 149.468398, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 20878.42, "high": 20939.92, "low": 20831.42, "close": 20900.48, "volume": 172.353557, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 20904.51, "high": 21010.99, "low": 20863.18, "close": 20978.39, "volume": 58.185194, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 20979.39, "high": 21073.47, "low": 20937.75, "close": 20953.76, "volume": 145.371851, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 20952.7, "high": 21003.68, "low": 20639.13, "close": 20763.89, "volume": 417.139909, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 20764.61, "high": 20789.07, "low": 20650.95, "close": 20772.58, "volume": 179.166998, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 20781.08, "high": 20814.77, "low": 20670.0, "close": 20678.81, "volume": 119.049761, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 20675.32, "high": 20741.85, "low": 20572.1, "close": 20718.89, "volume": 159.457368, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 20722.98, "high": 20756.04, "low": 20678.77, "close": 20699.12, "volume": 78.653778, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 20700.08, "high": 20781.83, "low": 20675.33, "close": 20745.94, "volume": 95.716023, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 20752.7, "high": 20787.52, "low": 20697.35, "close": 20717.85, "volume": 50.520546, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 20713.5, "high": 20738.47, "low": 20667.71, "close": 20736.9, "volume": 61.300306, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 20739.19, "high": 20754.99, "low": 20593.22, "close": 20618.59, "volume": 99.65912, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 20623.33, "high": 20753.24, "low": 20577.31, "close": 20742.17, "volume": 125.72585, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 20755.0, "high": 20758.27, "low": 20692.93, "close": 20731.2, "volume": 73.747882, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 20736.65, "high": 20741.59, "low": 20667.71, "close": 20724.85, "volume": 68.797459, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 20726.34, "high": 20742.77, "low": 20658.03, "close": 20693.32, "volume": 39.766585, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 20689.13, "high": 20832.9, "low": 20689.13, "close": 20710.69, "volume": 61.348508, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 20704.75, "high": 20812.4, "low": 20685.3, "close": 20789.77, "volume": 40.990926, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 20788.92, "high": 20985.47, "low": 20782.58, "close": 20910.9, "volume": 83.340403, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 20913.25, "high": 20961.9, "low": 20853.54, "close": 20870.06, "volume": 64.928765, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 20873.42, "high": 21044.33, "low": 20872.03, "close": 20923.42, "volume": 122.656228, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 20917.73, "high": 20917.73, "low": 20676.25, "close": 20821.34, "volume": 135.822407, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 20821.33, "high": 20904.53, "low": 20785.29, "close": 20863.66, "volume": 33.029384, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 20872.65, "high": 20932.5, "low": 20837.82, "close": 20911.12, "volume": 22.796476, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 20911.19, "high": 20932.51, "low": 20864.75, "close": 20910.32, "volume": 20.319274, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 20901.52, "high": 20961.1, "low": 20748.32, "close": 20920.42, "volume": 31.04999, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 20919.48, "high": 20935.47, "low": 20839.47, "close": 20869.54, "volume": 60.324443, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 20879.04, "high": 20996.52, "low": 20770.39, "close": 20966.03, "volume": 96.783418, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 20973.06, "high": 21316.07, "low": 20923.81, "close": 21182.44, "volume": 223.348368, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 21199.19, "high": 21445.66, "low": 21129.68, "close": 21213.35, "volume": 184.33661, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 21205.05, "high": 21231.39, "low": 21034.75, "close": 21077.06, "volume": 155.734935, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 21080.31, "high": 21171.34, "low": 21041.1, "close": 21152.28, "volume": 96.953089, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 21150.05, "high": 21214.75, "low": 21121.26, "close": 21196.34, "volume": 82.338326, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 21184.21, "high": 21254.62, "low": 21108.37, "close": 21156.96, "volume": 148.184872, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 21147.68, "high": 21159.5, "low": 21067.28, "close": 21113.52, "volume": 82.44204, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 21114.16, "high": 21117.08, "low": 20687.73, "close": 20749.99, "volume": 256.272442, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 20745.89, "high": 20843.66, "low": 20722.55, "close": 20827.94, "volume": 119.968393, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 20826.79, "high": 20904.53, "low": 20800.27, "close": 20851.65, "volume": 58.073555, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 20857.83, "high": 20864.94, "low": 20778.93, "close": 20819.14, "volume": 60.755334, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 20813.63, "high": 20869.06, "low": 20777.09, "close": 20791.36, "volume": 45.676345, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 20786.13, "high": 20868.34, "low": 20769.51, "close": 20831.58, "volume": 69.898834, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 20828.81, "high": 20892.74, "low": 20759.29, "close": 20862.65, "volume": 75.864026, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 20863.49, "high": 21044.33, "low": 20629.46, "close": 20990.88, "volume": 187.024902, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 20997.85, "high": 21046.11, "low": 20918.81, "close": 20994.78, "volume": 97.423717, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 21001.44, "high": 21158.5, "low": 20984.21, "close": 21103.99, "volume": 133.451117, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 21107.05, "high": 21287.49, "low": 21052.43, "close": 21266.82, "volume": 133.013014, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 21280.48, "high": 21408.5, "low": 21219.24, "close": 21317.93, "volume": 191.862346, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 21315.99, "high": 21447.7, "low": 21221.56, "close": 21289.14, "volume": 175.376593, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 21280.88, "high": 21294.26, "low": 21050.0, "close": 21135.96, "volume": 115.455164, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 21135.97, "high": 21221.78, "low": 21134.58, "close": 21190.04, "volume": 44.505918, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 21180.63, "high": 21230.1, "low": 21098.73, "close": 21192.09, "volume": 65.686823, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 21187.47, "high": 21296.37, "low": 21070.3, "close": 21109.48, "volume": 155.841072, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 21107.23, "high": 21145.13, "low": 20851.69, "close": 21044.24, "volume": 116.543643, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 21041.59, "high": 21111.17, "low": 20984.67, "close": 21101.42, "volume": 50.182893, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 21109.14, "high": 21173.24, "low": 21065.0, "close": 21128.05, "volume": 52.658683, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 21122.81, "high": 21234.37, "low": 21104.75, "close": 21162.56, "volume": 56.667912, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 21162.51, "high": 21185.76, "low": 21131.42, "close": 21156.19, "volume": 38.856107, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 21154.58, "high": 21157.58, "low": 21070.3, "close": 21079.79, "volume": 33.615237, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 21077.8, "high": 21172.99, "low": 21059.53, "close": 21135.07, "volume": 55.480378, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 21140.48, "high": 21215.8, "low": 21131.3, "close": 21204.12, "volume": 61.235081, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 21205.53, "high": 21249.43, "low": 21147.77, "close": 21176.69, "volume": 47.551998, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 21179.73, "high": 21184.33, "low": 21088.08, "close": 21131.44, "volume": 65.246503, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 21131.13, "high": 21236.32, "low": 21106.53, "close": 21226.12, "volume": 49.909178, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 21228.39, "high": 21343.63, "low": 21198.14, "close": 21261.27, "volume": 105.162265, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 21252.31, "high": 21272.85, "low": 21179.65, "close": 21232.17, "volume": 55.976688, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 21237.62, "high": 21581.9, "low": 21064.05, "close": 21277.3, "volume": 296.233248, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 21285.06, "high": 21389.33, "low": 21040.95, "close": 21181.15, "volume": 197.482294, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 21185.85, "high": 21245.7, "low": 21087.4, "close": 21163.41, "volume": 110.718401, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 21160.72, "high": 21249.4, "low": 21084.17, "close": 21221.12, "volume": 72.3498, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 21230.0, "high": 21409.53, "low": 21186.37, "close": 21359.5, "volume": 117.799412, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 21360.35, "high": 21382.2, "low": 21282.86, "close": 21336.79, "volume": 96.215319, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 21342.26, "high": 21395.03, "low": 21266.45, "close": 21386.21, "volume": 67.434723, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 21390.11, "high": 21400.0, "low": 21277.99, "close": 21311.65, "volume": 45.483196, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 21312.2, "high": 21337.62, "low": 21215.0, "close": 21239.01, "volume": 19.813725, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 21211.58, "high": 21277.45, "low": 21127.93, "close": 21136.37, "volume": 116.763405, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 21128.58, "high": 21240.19, "low": 21102.43, "close": 21203.77, "volume": 49.068409, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 21208.51, "high": 21258.48, "low": 21176.26, "close": 21243.8, "volume": 32.50088, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 21248.12, "high": 21350.02, "low": 21156.56, "close": 21293.35, "volume": 59.193959, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 21299.88, "high": 21373.67, "low": 21261.16, "close": 21263.01, "volume": 52.945124, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 21261.16, "high": 21297.47, "low": 21229.96, "close": 21272.23, "volume": 20.763217, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 21278.7, "high": 21319.87, "low": 21256.41, "close": 21308.34, "volume": 22.204598, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 21307.15, "high": 21318.01, "low": 21249.65, "close": 21259.38, "volume": 19.254473, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 21265.23, "high": 21304.99, "low": 21244.9, "close": 21298.88, "volume": 18.780303, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 21303.97, "high": 21314.16, "low": 21212.8, "close": 21249.77, "volume": 30.902423, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 21251.63, "high": 21280.0, "low": 21166.49, "close": 21232.93, "volume": 36.490471, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 21233.13, "high": 21258.37, "low": 21168.74, "close": 21186.23, "volume": 19.487894, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 21186.42, "high": 21234.14, "low": 21179.66, "close": 21203.6, "volume": 13.707661, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 21208.74, "high": 21291.38, "low": 21208.42, "close": 21263.07, "volume": 16.860174, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 21264.78, "high": 21449.08, "low": 21209.46, "close": 21404.5, "volume": 95.023038, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 21409.59, "high": 21646.08, "low": 21320.67, "close": 21424.96, "volume": 162.32141, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 21429.38, "high": 21560.25, "low": 20822.51, "close": 21039.23, "volume": 126.35137, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 21048.34, "high": 21048.34, "low": 20412.41, "close": 20819.8, "volume": 263.226346, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 20882.74, "high": 21132.83, "low": 20752.87, "close": 20883.06, "volume": 224.507575, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 20881.37, "high": 21056.87, "low": 20838.62, "close": 20932.98, "volume": 145.563206, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 20925.08, "high": 20971.74, "low": 20880.71, "close": 20901.55, "volume": 73.557963, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 20894.49, "high": 20934.96, "low": 20639.8, "close": 20730.42, "volume": 102.532573, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 20719.07, "high": 20841.65, "low": 20714.52, "close": 20786.13, "volume": 56.502225, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 20778.05, "high": 20816.5, "low": 20637.16, "close": 20816.5, "volume": 28.930407, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 20806.4, "high": 20816.54, "low": 20650.19, "close": 20677.13, "volume": 74.68853, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 20677.13, "high": 20759.8, "low": 20660.38, "close": 20686.48, "volume": 55.36886, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 20696.99, "high": 20770.65, "low": 20676.4, "close": 20717.27, "volume": 21.454979, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 20710.97, "high": 20768.44, "low": 20660.62, "close": 20760.49, "volume": 38.538681, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 20758.33, "high": 20810.28, "low": 20740.51, "close": 20740.51, "volume": 29.490143, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 20745.12, "high": 20869.97, "low": 20738.54, "close": 20816.66, "volume": 25.929209, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 20814.39, "high": 20850.28, "low": 20793.56, "close": 20813.1, "volume": 8.041746, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 20815.9, "high": 20855.7, "low": 20795.65, "close": 20828.44, "volume": 14.969291, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 20829.16, "high": 20846.64, "low": 20805.69, "close": 20817.94, "volume": 16.188661, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 20824.76, "high": 20843.79, "low": 20763.18, "close": 20770.87, "volume": 30.525096, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 20774.47, "high": 20807.14, "low": 20733.1, "close": 20793.58, "volume": 21.754478, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 20798.97, "high": 20802.6, "low": 20751.06, "close": 20796.24, "volume": 13.457623, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 20796.24, "high": 20799.21, "low": 20707.93, "close": 20741.34, "volume": 16.140474, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 20738.24, "high": 20774.01, "low": 20681.08, "close": 20733.47, "volume": 26.924269, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 20724.61, "high": 20809.55, "low": 20667.61, "close": 20780.56, "volume": 39.526525, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 20778.35, "high": 20875.46, "low": 20723.7, "close": 20799.59, "volume": 53.830251, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 20791.86, "high": 20954.57, "low": 20789.23, "close": 20875.64, "volume": 55.93506, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 20876.55, "high": 20920.67, "low": 20829.0, "close": 20875.8, "volume": 31.445269, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 20881.28, "high": 20939.77, "low": 20785.47, "close": 20844.96, "volume": 29.545459, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 20848.12, "high": 21014.03, "low": 20832.26, "close": 20981.99, "volume": 63.968953, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 20982.18, "high": 21138.64, "low": 20946.53, "close": 21099.17, "volume": 67.280194, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 21100.0, "high": 21190.9, "low": 21040.01, "close": 21108.62, "volume": 41.636575, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 21108.57, "high": 21118.96, "low": 20925.97, "close": 20935.48, "volume": 19.537989, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 20941.54, "high": 21077.04, "low": 20938.65, "close": 21065.92, "volume": 22.906133, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 21065.92, "high": 21121.02, "low": 21018.54, "close": 21074.78, "volume": 19.680515, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 21080.05, "high": 21118.35, "low": 21030.63, "close": 21049.93, "volume": 32.744823, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 21056.97, "high": 21144.53, "low": 21015.33, "close": 21115.19, "volume": 39.782237, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 21115.19, "high": 21215.26, "low": 21082.63, "close": 21082.63, "volume": 61.998037, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 21077.37, "high": 21111.48, "low": 21062.77, "close": 21090.05, "volume": 25.360299, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 21090.32, "high": 21122.88, "low": 20974.33, "close": 20990.16, "volume": 41.474204, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 20987.58, "high": 21036.55, "low": 20955.98, "close": 20985.45, "volume": 64.224471, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 20972.14, "high": 20998.39, "low": 20928.36, "close": 20947.69, "volume": 38.833337, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 20940.43, "high": 20984.99, "low": 20868.93, "close": 20961.55, "volume": 49.617449, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 20961.42, "high": 20972.12, "low": 20901.28, "close": 20947.27, "volume": 42.412815, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 20947.27, "high": 20990.09, "low": 20909.64, "close": 20962.93, "volume": 31.625457, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 20961.03, "high": 20967.74, "low": 20914.4, "close": 20966.64, "volume": 25.610505, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 20956.6, "high": 20983.68, "low": 20940.83, "close": 20960.14, "volume": 18.455936, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 20960.66, "high": 21126.88, "low": 20955.87, "close": 21093.72, "volume": 73.189114, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 21092.75, "high": 21141.38, "low": 21041.97, "close": 21059.3, "volume": 67.94527, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 21054.99, "high": 21164.17, "low": 21022.54, "close": 21148.45, "volume": 98.304436, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 21160.08, "high": 21240.5, "low": 21108.31, "close": 21143.9, "volume": 121.111211, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 21140.01, "high": 21417.64, "low": 21140.01, "close": 21311.65, "volume": 191.490089, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 21317.64, "high": 21409.37, "low": 21285.53, "close": 21356.02, "volume": 131.180079, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 21358.42, "high": 21430.89, "low": 21296.42, "close": 21383.86, "volume": 178.807117, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 21386.87, "high": 21521.14, "low": 21359.15, "close": 21492.17, "volume": 98.85447, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 21506.29, "high": 22357.94, "low": 21493.35, "close": 22291.0, "volume": 574.39266, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 22285.84, "high": 22433.45, "low": 22212.4, "close": 22318.08, "volume": 286.288167, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 22318.99, "high": 22697.88, "low": 22318.33, "close": 22595.55, "volume": 131.655765, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 22595.54, "high": 22758.1, "low": 22572.03, "close": 22681.03, "volume": 189.113481, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 22675.01, "high": 22798.78, "low": 22439.37, "close": 22585.53, "volume": 267.390512, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 22573.21, "high": 22619.62, "low": 22557.45, "close": 22567.17, "volume": 88.83339, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 22570.27, "high": 22624.65, "low": 22515.84, "close": 22555.28, "volume": 72.112614, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 22556.87, "high": 22571.56, "low": 22497.72, "close": 22546.88, "volume": 58.56292, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 22547.73, "high": 22639.82, "low": 22521.55, "close": 22598.0, "volume": 73.878655, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 22597.21, "high": 22619.9, "low": 22564.02, "close": 22577.64, "volume": 25.6836, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 22573.19, "high": 22622.81, "low": 22559.43, "close": 22611.4, "volume": 40.861313, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 22622.3, "high": 22668.21, "low": 22603.72, "close": 22639.61, "volume": 53.954039, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 22642.9, "high": 22772.95, "low": 22628.7, "close": 22708.15, "volume": 134.504588, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 22699.97, "high": 23094.88, "low": 22688.04, "close": 23028.6, "volume": 164.104375, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 23028.6, "high": 23321.0, "low": 22610.77, "close": 22777.84, "volume": 326.593416, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 22774.71, "high": 22953.0, "low": 22656.0, "close": 22907.95, "volume": 332.626432, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 22908.65, "high": 23074.91, "low": 22889.76, "close": 23045.23, "volume": 355.212144, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 23041.94, "high": 23050.1, "low": 22855.35, "close": 22930.46, "volume": 236.480587, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 22935.69, "high": 23018.67, "low": 22881.58, "close": 22964.03, "volume": 152.27406, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 22958.0, "high": 23276.86, "low": 22945.44, "close": 22998.44, "volume": 388.485209, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 22983.62, "high": 23269.99, "low": 22983.62, "close": 23197.57, "volume": 278.145653, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 23200.42, "high": 23353.62, "low": 23133.14, "close": 23229.22, "volume": 345.827529, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 23221.46, "high": 23268.8, "low": 23063.52, "close": 23251.57, "volume": 235.863293, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 23252.6, "high": 23311.23, "low": 23175.66, "close": 23275.82, "volume": 153.647915, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 23276.98, "high": 23304.69, "low": 23085.85, "close": 23102.35, "volume": 207.384339, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 23097.09, "high": 23220.38, "low": 23029.56, "close": 23200.62, "volume": 95.634194, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 23206.37, "high": 23206.37, "low": 22776.52, "close": 22776.52, "volume": 71.984276, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 22776.52, "high": 22965.12, "low": 22691.88, "close": 22775.95, "volume": 311.367077, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 22783.64, "high": 22972.84, "low": 22713.71, "close": 22883.25, "volume": 257.977167, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 22873.77, "high": 22891.46, "low": 22690.83, "close": 22793.25, "volume": 202.046467, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 22792.43, "high": 22829.58, "low": 22618.84, "close": 22703.3, "volume": 135.514167, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 22710.24, "high": 22775.16, "low": 22665.01, "close": 22757.51, "volume": 134.129337, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 22754.53, "high": 22865.89, "low": 22722.3, "close": 22837.33, "volume": 80.207064, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 22846.78, "high": 22895.26, "low": 22833.96, "close": 22879.66, "volume": 95.121385, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 22877.9, "high": 22965.52, "low": 22863.31, "close": 22921.21, "volume": 75.534189, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 22918.11, "high": 22959.75, "low": 22877.32, "close": 22890.43, "volume": 92.054016, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 22890.98, "high": 22920.0, "low": 22814.39, "close": 22909.84, "volume": 78.95784, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 22913.03, "high": 22936.64, "low": 22834.75, "close": 22861.15, "volume": 92.892502, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 22852.36, "high": 22903.67, "low": 22844.0, "close": 22875.73, "volume": 107.583243, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 22877.24, "high": 22886.34, "low": 22732.51, "close": 22784.1, "volume": 123.421434, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 22785.16, "high": 22867.58, "low": 22700.39, "close": 22865.38, "volume": 133.349027, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 22870.2, "high": 22927.13, "low": 22845.1, "close": 22899.69, "volume": 80.158032, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 22896.36, "high": 23030.99, "low": 22867.01, "close": 22998.77, "volume": 113.541559, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 22995.17, "high": 23074.91, "low": 22651.92, "close": 22795.72, "volume": 332.419128, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 22800.17, "high": 22859.86, "low": 22699.09, "close": 22820.87, "volume": 139.569162, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 22822.08, "high": 22954.6, "low": 22780.43, "close": 22919.6, "volume": 194.865879, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 22924.32, "high": 22934.72, "low": 22817.41, "close": 22837.75, "volume": 101.041526, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 22834.64, "high": 22854.36, "low": 22695.21, "close": 22723.61, "volume": 113.330502, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 22728.38, "high": 22740.37, "low": 22309.38, "close": 22457.58, "volume": 365.847002, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 22457.57, "high": 22637.76, "low": 22320.26, "close": 22588.9, "volume": 304.124078, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 22583.0, "high": 22690.83, "low": 22541.29, "close": 22674.63, "volume": 50.250104, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 22660.98, "high": 22770.41, "low": 22642.73, "close": 22714.51, "volume": 93.508566, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 22710.87, "high": 22807.44, "low": 22661.42, "close": 22745.1, "volume": 131.023976, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 22742.63, "high": 22822.08, "low": 22687.95, "close": 22699.64, "volume": 60.645373, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 22701.06, "high": 22756.74, "low": 22692.78, "close": 22752.61, "volume": 46.714375, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 22755.06, "high": 22771.78, "low": 22653.87, "close": 22663.07, "volume": 75.257994, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 22663.05, "high": 22756.22, "low": 22660.72, "close": 22755.34, "volume": 58.001855, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 22759.97, "high": 22769.77, "low": 22706.93, "close": 22723.66, "volume": 32.881692, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 22718.06, "high": 22790.14, "low": 22694.38, "close": 22778.97, "volume": 41.336786, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 22778.24, "high": 22784.79, "low": 22610.65, "close": 22695.63, "volume": 76.740115, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 22695.63, "high": 22765.42, "low": 22664.91, "close": 22720.15, "volume": 54.242509, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 22717.36, "high": 22785.25, "low": 22707.08, "close": 22780.08, "volume": 45.855903, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 22787.61, "high": 22952.29, "low": 22761.5, "close": 22913.25, "volume": 112.976147, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 22914.75, "high": 22926.06, "low": 22829.6, "close": 22904.57, "volume": 123.697805, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 22910.69, "high": 22971.02, "low": 22811.13, "close": 22911.42, "volume": 160.192595, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 22908.45, "high": 22939.96, "low": 22679.62, "close": 22792.09, "volume": 147.035823, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 22803.37, "high": 23113.34, "low": 22514.16, "close": 22584.89, "volume": 237.204618, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 22640.3, "high": 22923.04, "low": 22596.48, "close": 22852.99, "volume": 240.416306, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 22856.28, "high": 22932.88, "low": 22771.12, "close": 22913.34, "volume": 151.847623, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 22915.46, "high": 23065.22, "low": 22851.63, "close": 23065.22, "volume": 140.679732, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 23065.22, "high": 23173.98, "low": 22852.35, "close": 22927.72, "volume": 241.964866, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 22943.77, "high": 22961.78, "low": 22653.47, "close": 22800.31, "volume": 183.47745, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 22789.42, "high": 23030.0, "low": 22761.44, "close": 23015.82, "volume": 108.158667, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 23028.71, "high": 23047.19, "low": 22939.68, "close": 22995.22, "volume": 73.660089, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 23001.03, "high": 23032.4, "low": 22861.0, "close": 22914.18, "volume": 37.160361, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 22926.48, "high": 22964.93, "low": 22872.35, "close": 22915.06, "volume": 59.825201, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 22913.74, "high": 23006.15, "low": 22867.09, "close": 22982.54, "volume": 89.4596, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 22987.58, "high": 23104.32, "low": 22933.25, "close": 23097.04, "volume": 90.221648, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 23093.97, "high": 23145.23, "low": 23039.91, "close": 23039.91, "volume": 108.210799, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 23041.3, "high": 23083.62, "low": 23004.72, "close": 23081.0, "volume": 75.830917, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 23083.3, "high": 23123.49, "low": 23065.4, "close": 23071.35, "volume": 33.395955, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 23072.58, "high": 23157.5, "low": 23027.39, "close": 23121.26, "volume": 86.60612, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 23117.29, "high": 23153.58, "low": 23070.43, "close": 23096.22, "volume": 47.792058, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 23094.03, "high": 23133.04, "low": 23016.82, "close": 23057.14, "volume": 65.88364, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 23060.17, "high": 23091.85, "low": 23037.21, "close": 23053.71, "volume": 35.663362, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 23059.24, "high": 23062.41, "low": 22772.86, "close": 22856.3, "volume": 229.22006, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 22857.94, "high": 22945.07, "low": 22849.7, "close": 22903.19, "volume": 91.71172, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 22903.19, "high": 22934.08, "low": 22869.4, "close": 22920.41, "volume": 57.716173, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 22920.62, "high": 23035.34, "low": 22884.42, "close": 22959.31, "volume": 80.069391, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 22960.86, "high": 23015.99, "low": 22783.63, "close": 22864.4, "volume": 127.918097, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 22858.88, "high": 22962.1, "low": 22711.99, "close": 22859.15, "volume": 204.169059, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 22859.15, "high": 22958.94, "low": 22759.56, "close": 22933.15, "volume": 108.738446, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 22936.05, "high": 22947.26, "low": 22846.77, "close": 22882.77, "volume": 58.96641, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 22870.85, "high": 22927.89, "low": 22791.13, "close": 22910.36, "volume": 63.444556, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 22918.38, "high": 23043.95, "low": 22882.58, "close": 23000.42, "volume": 76.683598, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 22999.3, "high": 23070.43, "low": 22967.28, "close": 23025.43, "volume": 50.305785, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 23018.34, "high": 23042.41, "low": 22883.31, "close": 23015.59, "volume": 61.959137, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 23010.2, "high": 23078.89, "low": 22827.1, "close": 22901.68, "volume": 76.211185, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 22905.04, "high": 22927.27, "low": 22700.0, "close": 22761.44, "volume": 67.107518, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 22756.58, "high": 22779.29, "low": 22473.84, "close": 22631.85, "volume": 156.623127, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 22639.7, "high": 22710.46, "low": 22507.55, "close": 22658.09, "volume": 96.694669, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 22658.36, "high": 22664.66, "low": 22345.85, "close": 22490.7, "volume": 147.851127, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 22490.22, "high": 22592.8, "low": 22486.46, "close": 22545.65, "volume": 42.18571, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 22552.84, "high": 22648.03, "low": 22536.52, "close": 22644.92, "volume": 44.758118, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 22644.92, "high": 22657.39, "low": 22620.12, "close": 22630.83, "volume": 24.386442, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 22629.54, "high": 22727.25, "low": 22605.1, "close": 22673.01, "volume": 36.353799, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 22674.64, "high": 22736.95, "low": 22640.0, "close": 22708.84, "volume": 49.037959, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 22714.79, "high": 22768.79, "low": 22698.28, "close": 22712.21, "volume": 42.02982, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 22716.64, "high": 22737.28, "low": 22658.85, "close": 22662.06, "volume": 33.617399, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 22656.71, "high": 22705.7, "low": 22571.24, "close": 22606.5, "volume": 47.221178, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 22608.54, "high": 22629.99, "low": 22475.78, "close": 22612.06, "volume": 91.473888, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 22613.24, "high": 22628.34, "low": 22563.18, "close": 22600.81, "volume": 25.469524, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 22603.41, "high": 22741.81, "low": 22597.23, "close": 22692.49, "volume": 85.900749, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 22699.42, "high": 22728.11, "low": 22576.2, "close": 22598.39, "volume": 56.425608, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 22598.59, "high": 22623.82, "low": 22411.99, "close": 22432.44, "volume": 145.95669, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 22414.75, "high": 22603.67, "low": 22340.0, "close": 22574.64, "volume": 139.401299, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 22578.87, "high": 22690.04, "low": 22518.36, "close": 22626.4, "volume": 89.220616, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 22631.12, "high": 22652.7, "low": 22512.76, "close": 22571.77, "volume": 49.917171, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 22579.24, "high": 22725.1, "low": 22559.65, "close": 22719.99, "volume": 56.791945, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 22725.1, "high": 22762.52, "low": 22655.36, "close": 22747.79, "volume": 73.330553, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 22749.34, "high": 22948.63, "low": 22749.34, "close": 22935.51, "volume": 139.062948, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 22932.58, "high": 23700.0, "low": 22844.17, "close": 23597.05, "volume": 300.919342, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 23600.0, "high": 23809.38, "low": 22829.44, "close": 22952.43, "volume": 219.873714, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 22906.27, "high": 23210.18, "low": 22894.92, "close": 23055.67, "volume": 159.12923, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 23071.15, "high": 23274.74, "low": 23043.57, "close": 23234.97, "volume": 118.484566, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 23241.42, "high": 23241.44, "low": 23139.91, "close": 23166.97, "volume": 73.463893, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 23168.01, "high": 23263.95, "low": 23137.69, "close": 23188.3, "volume": 35.732543, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 23186.53, "high": 23231.85, "low": 23107.0, "close": 23133.53, "volume": 26.920355, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 23140.86, "high": 23199.54, "low": 23106.0, "close": 23183.64, "volume": 28.177537, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 23186.63, "high": 23189.86, "low": 23131.94, "close": 23148.47, "volume": 18.322764, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 23165.61, "high": 23165.61, "low": 22905.33, "close": 23084.97, "volume": 64.001611, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 23092.53, "high": 23095.33, "low": 22952.15, "close": 22968.33, "volume": 52.506146, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 22981.85, "high": 23045.84, "low": 22927.28, "close": 23009.94, "volume": 27.745218, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 23005.78, "high": 23033.78, "low": 22908.13, "close": 22970.48, "volume": 34.727311, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 22964.29, "high": 22996.14, "low": 22858.6, "close": 22939.81, "volume": 30.135113, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 22933.4, "high": 22993.71, "low": 22893.9, "close": 22985.89, "volume": 27.517822, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 22993.71, "high": 23141.29, "low": 22966.11, "close": 23128.42, "volume": 40.236914, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 23126.81, "high": 23150.93, "low": 22901.0, "close": 23131.31, "volume": 70.381658, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 23128.92, "high": 23244.4, "low": 22930.36, "close": 23033.47, "volume": 81.388962, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 23043.29, "high": 23177.8, "low": 22901.23, "close": 22949.55, "volume": 114.902944, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 22953.9, "high": 23028.6, "low": 22864.08, "close": 23006.04, "volume": 60.856244, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 23000.84, "high": 23057.76, "low": 22964.45, "close": 22980.96, "volume": 36.841166, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 22981.63, "high": 23104.99, "low": 22963.38, "close": 23036.8, "volume": 59.877426, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 23044.76, "high": 23089.95, "low": 22989.23, "close": 23068.49, "volume": 36.768574, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 23065.27, "high": 23161.9, "low": 23039.45, "close": 23113.9, "volume": 57.002876, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 23113.66, "high": 23117.47, "low": 22968.53, "close": 23083.48, "volume": 44.549678, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 23083.6, "high": 23141.42, "low": 22987.98, "close": 23005.5, "volume": 25.818001, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 23005.5, "high": 23030.21, "low": 22973.5, "close": 23005.88, "volume": 26.982177, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 23006.98, "high": 23074.81, "low": 22901.64, "close": 22924.59, "volume": 78.410016, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 22928.42, "high": 22964.62, "low": 22580.0, "close": 22646.16, "volume": 160.997753, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 22644.85, "high": 22816.31, "low": 22605.73, "close": 22785.01, "volume": 61.746373, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 22784.63, "high": 22838.65, "low": 22765.56, "close": 22766.12, "volume": 32.559335, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 22774.92, "high": 22852.35, "low": 22763.8, "close": 22807.51, "volume": 22.907344, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 22801.52, "high": 23091.34, "low": 22801.52, "close": 23019.68, "volume": 58.49611, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 23036.06, "high": 23049.91, "low": 22970.58, "close": 23002.67, "volume": 51.890696, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 23000.08, "high": 23079.8, "low": 22938.08, "close": 23075.69, "volume": 43.556115, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 23075.69, "high": 23080.88, "low": 22943.47, "close": 22964.94, "volume": 59.933773, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 22962.35, "high": 22983.95, "low": 22908.64, "close": 22947.83, "volume": 30.532403, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 22952.48, "high": 22992.0, "low": 22905.08, "close": 22937.27, "volume": 28.489789, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 22945.42, "high": 22972.82, "low": 22920.13, "close": 22970.52, "volume": 20.819012, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 22967.38, "high": 22990.48, "low": 22870.68, "close": 22931.16, "volume": 44.917597, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 22934.26, "high": 23019.96, "low": 22858.6, "close": 22894.61, "volume": 66.669332, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 22897.48, "high": 23051.88, "low": 22843.88, "close": 22964.96, "volume": 91.110396, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 22967.33, "high": 23143.67, "low": 22930.36, "close": 22933.77, "volume": 120.246226, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 22930.36, "high": 23142.0, "low": 22926.65, "close": 23134.44, "volume": 79.805675, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 23133.84, "high": 23240.69, "low": 23084.26, "close": 23204.44, "volume": 100.620495, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 23199.95, "high": 23254.53, "low": 23126.04, "close": 23180.94, "volume": 75.378845, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 23182.55, "high": 23281.78, "low": 23156.18, "close": 23242.92, "volume": 47.328671, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 23250.37, "high": 23493.4, "low": 23023.05, "close": 23107.38, "volume": 197.720148, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 23113.06, "high": 23196.78, "low": 23054.13, "close": 23083.55, "volume": 73.880829, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 23086.38, "high": 23098.25, "low": 22960.81, "close": 22994.78, "volume": 53.154539, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 22997.51, "high": 23083.59, "low": 22997.51, "close": 23067.18, "volume": 25.233602, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 23066.49, "high": 23183.44, "low": 23044.77, "close": 23151.54, "volume": 44.60628, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 23147.31, "high": 23166.54, "low": 23077.77, "close": 23092.09, "volume": 24.369293, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 23088.56, "high": 23128.61, "low": 23069.85, "close": 23089.39, "volume": 18.00047, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 23089.39, "high": 23138.37, "low": 23080.3, "close": 23114.81, "volume": 20.571968, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 23114.82, "high": 23134.7, "low": 23078.7, "close": 23094.53, "volume": 16.064191, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 23094.53, "high": 23109.1, "low": 23028.07, "close": 23066.8, "volume": 27.721983, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 23059.64, "high": 23084.2, "low": 23016.26, "close": 23043.3, "volume": 18.824976, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 23043.73, "high": 23043.73, "low": 22953.0, "close": 22993.85, "volume": 21.852363, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 22988.92, "high": 23012.43, "low": 22959.75, "close": 22977.68, "volume": 13.931518, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 22976.99, "high": 23014.97, "low": 22925.59, "close": 22999.05, "volume": 27.087544, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 23002.32, "high": 23011.53, "low": 22959.59, "close": 22974.91, "volume": 20.254341, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 22974.42, "high": 23000.44, "low": 22941.79, "close": 22978.23, "volume": 13.470257, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 22978.75, "high": 22980.27, "low": 22917.75, "close": 22957.59, "volume": 20.07669, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 22955.88, "high": 22974.87, "low": 22884.67, "close": 22967.01, "volume": 33.644565, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 22966.89, "high": 22981.06, "low": 22949.8, "close": 22949.91, "volume": 8.686601, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 22946.44, "high": 23045.36, "low": 22941.9, "close": 23011.06, "volume": 20.015319, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 23011.06, "high": 23052.5, "low": 23004.95, "close": 23023.76, "volume": 8.899514, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 23022.35, "high": 23029.58, "low": 22977.5, "close": 23016.56, "volume": 9.00944, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 23020.16, "high": 23026.52, "low": 22979.5, "close": 22999.58, "volume": 8.767443, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 22999.58, "high": 23041.41, "low": 22999.55, "close": 23034.98, "volume": 10.939742, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 23034.98, "high": 23044.95, "low": 22959.65, "close": 22968.74, "volume": 17.703372, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 22966.44, "high": 23010.16, "low": 22950.8, "close": 23000.56, "volume": 14.089921, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 22997.92, "high": 23015.01, "low": 22979.93, "close": 22980.57, "volume": 8.910132, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 22982.81, "high": 23025.13, "low": 22968.56, "close": 23021.21, "volume": 8.030996, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 23025.0, "high": 23142.63, "low": 22969.63, "close": 23116.85, "volume": 49.032204, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 23113.02, "high": 23467.16, "low": 23113.02, "close": 23237.36, "volume": 233.046382, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 23233.79, "high": 23279.99, "low": 23065.22, "close": 23140.67, "volume": 114.067738, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 23141.37, "high": 23197.0, "low": 23104.41, "close": 23189.19, "volume": 33.18251, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 23193.1, "high": 23238.63, "low": 23150.94, "close": 23229.5, "volume": 22.020143, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 23234.11, "high": 23255.83, "low": 23192.77, "close": 23243.73, "volume": 12.462766, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 23253.5, "high": 23267.05, "low": 23182.82, "close": 23197.79, "volume": 20.52428, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 23200.05, "high": 23211.32, "low": 23183.53, "close": 23209.12, "volume": 25.15937, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 23209.37, "high": 23223.1, "low": 23154.62, "close": 23166.98, "volume": 11.428592, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 23168.61, "high": 23370.33, "low": 23159.05, "close": 23292.94, "volume": 27.704778, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 23292.39, "high": 23490.0, "low": 23292.39, "close": 23430.33, "volume": 65.964232, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 23449.1, "high": 23591.42, "low": 23277.74, "close": 23429.09, "volume": 98.28752, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 23438.0, "high": 23535.41, "low": 23352.66, "close": 23474.4, "volume": 41.751142, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 23474.4, "high": 23651.49, "low": 23459.51, "close": 23537.71, "volume": 61.410863, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 23537.71, "high": 23594.62, "low": 23423.54, "close": 23540.24, "volume": 41.783664, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 23541.81, "high": 23549.15, "low": 23473.11, "close": 23521.65, "volume": 23.060291, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 23529.26, "high": 23643.01, "low": 23475.1, "close": 23586.62, "volume": 47.278703, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 23586.62, "high": 23644.55, "low": 23548.96, "close": 23585.43, "volume": 31.800379, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 23595.73, "high": 23754.77, "low": 23541.76, "close": 23673.85, "volume": 53.781991, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 23674.77, "high": 23962.88, "low": 23659.69, "close": 23900.61, "volume": 128.976967, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 23901.38, "high": 23904.95, "low": 23622.44, "close": 23698.86, "volume": 93.271743, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 23693.74, "high": 23827.25, "low": 23655.12, "close": 23790.42, "volume": 38.878993, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 23794.21, "high": 23818.97, "low": 23722.4, "close": 23762.07, "volume": 15.909094, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 23762.1, "high": 23875.7, "low": 23731.66, "close": 23744.82, "volume": 44.104199, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 23744.81, "high": 23798.15, "low": 23688.82, "close": 23759.21, "volume": 48.663028, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 23750.31, "high": 23766.26, "low": 23632.6, "close": 23670.58, "volume": 62.181889, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 23670.58, "high": 23670.58, "low": 23574.43, "close": 23645.82, "volume": 45.759556, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 23641.75, "high": 23703.1, "low": 23626.48, "close": 23703.1, "volume": 19.095488, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 23703.1, "high": 23761.94, "low": 23698.04, "close": 23718.16, "volume": 22.867803, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 23711.12, "high": 23733.05, "low": 23662.32, "close": 23731.86, "volume": 20.652209, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 23731.86, "high": 23744.85, "low": 23658.41, "close": 23703.12, "volume": 29.180191, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 23697.94, "high": 23706.39, "low": 23600.89, "close": 23650.76, "volume": 29.722455, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 23641.66, "high": 23674.19, "low": 23515.95, "close": 23549.36, "volume": 62.960413, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 23546.69, "high": 23546.69, "low": 23125.5, "close": 23189.21, "volume": 180.905813, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 23188.04, "high": 23304.71, "low": 23105.97, "close": 23247.99, "volume": 61.854508, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 23244.87, "high": 23280.66, "low": 23046.62, "close": 23073.49, "volume": 87.713288, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 23079.93, "high": 23149.05, "low": 22978.73, "close": 23078.71, "volume": 85.961585, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 23057.19, "high": 23125.89, "low": 23050.14, "close": 23060.04, "volume": 23.609201, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 23053.15, "high": 23295.34, "low": 23031.38, "close": 23294.53, "volume": 60.262167, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 23294.53, "high": 23300.16, "low": 23058.59, "close": 23187.25, "volume": 35.562632, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 23178.07, "high": 23240.87, "low": 23113.09, "close": 23169.86, "volume": 56.040387, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 23174.76, "high": 23240.49, "low": 23094.13, "close": 23114.41, "volume": 45.015685, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 23110.92, "high": 23180.22, "low": 23069.24, "close": 23135.77, "volume": 64.434684, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 23142.38, "high": 23144.75, "low": 22660.77, "close": 22780.04, "volume": 150.853191, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 22776.08, "high": 22810.53, "low": 22573.68, "close": 22693.32, "volume": 86.551031, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 22693.06, "high": 22790.14, "low": 22682.14, "close": 22741.08, "volume": 48.106678, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 22740.31, "high": 22765.51, "low": 22499.57, "close": 22729.92, "volume": 57.620112, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 22729.92, "high": 22834.67, "low": 22708.07, "close": 22831.95, "volume": 69.695408, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 22822.89, "high": 22875.46, "low": 22721.55, "close": 22829.27, "volume": 59.491925, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 22825.32, "high": 22861.0, "low": 22761.61, "close": 22827.69, "volume": 31.639664, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 22827.69, "high": 22907.28, "low": 22819.45, "close": 22852.81, "volume": 24.395095, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 22855.12, "high": 22866.25, "low": 22818.1, "close": 22830.27, "volume": 24.42448, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 22830.8, "high": 22862.49, "low": 22801.89, "close": 22861.23, "volume": 13.127321, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 22867.88, "high": 22873.55, "low": 22757.14, "close": 22757.14, "volume": 20.535897, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 22762.23, "high": 22865.36, "low": 22744.85, "close": 22813.27, "volume": 28.556798, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 22810.3, "high": 22986.2, "low": 22808.76, "close": 22973.64, "volume": 49.762572, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 22980.17, "high": 22994.23, "low": 22843.0, "close": 22908.76, "volume": 39.64021, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 22910.83, "high": 22941.5, "low": 22889.66, "close": 22895.97, "volume": 15.343716, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 22896.34, "high": 22910.36, "low": 22818.77, "close": 22831.88, "volume": 23.586085, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 22827.37, "high": 22879.85, "low": 22814.81, "close": 22868.01, "volume": 18.991978, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 22868.62, "high": 22917.18, "low": 22851.8, "close": 22898.68, "volume": 30.048072, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 22893.38, "high": 23124.22, "low": 22887.07, "close": 23124.22, "volume": 88.64322, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 23124.22, "high": 23191.05, "low": 23059.0, "close": 23120.62, "volume": 88.462834, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 23122.08, "high": 23205.45, "low": 23078.3, "close": 23112.54, "volume": 43.893301, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 23124.24, "high": 23215.42, "low": 23086.26, "close": 23107.96, "volume": 34.477745, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 23101.78, "high": 23177.33, "low": 23091.1, "close": 23143.56, "volume": 27.248439, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 23152.98, "high": 23182.8, "low": 23120.0, "close": 23170.04, "volume": 21.836574, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 23163.65, "high": 23181.39, "low": 23088.21, "close": 23172.99, "volume": 32.534777, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 23167.42, "high": 23173.07, "low": 23050.94, "close": 23101.5, "volume": 23.686804, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 23091.27, "high": 23121.16, "low": 22812.5, "close": 22950.72, "volume": 82.12014, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 22944.65, "high": 23273.69, "low": 22875.16, "close": 23175.76, "volume": 78.606061, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 23184.02, "high": 23191.66, "low": 23086.79, "close": 23128.28, "volume": 66.771951, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 23125.65, "high": 23164.52, "low": 23000.72, "close": 23083.26, "volume": 75.49437, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 23088.75, "high": 23177.56, "low": 23057.09, "close": 23125.92, "volume": 42.42037, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 23128.31, "high": 23128.31, "low": 23076.04, "close": 23108.86, "volume": 31.562681, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 23106.38, "high": 23131.3, "low": 23041.95, "close": 23126.83, "volume": 17.450145, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 23130.78, "high": 23152.14, "low": 23109.3, "close": 23137.98, "volume": 15.038196, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 23133.69, "high": 23164.11, "low": 23112.05, "close": 23114.92, "volume": 10.758104, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 23114.92, "high": 23130.44, "low": 23048.29, "close": 23067.74, "volume": 17.924681, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 23063.74, "high": 23112.6, "low": 23017.06, "close": 23072.23, "volume": 25.242155, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 23071.35, "high": 23084.8, "low": 22942.85, "close": 22984.93, "volume": 58.392964, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 22984.91, "high": 23017.16, "low": 22922.24, "close": 22997.09, "volume": 39.30779, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 22997.04, "high": 23009.7, "low": 22942.62, "close": 22990.09, "volume": 19.812854, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 22991.44, "high": 23094.91, "low": 22991.44, "close": 23074.67, "volume": 24.344275, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 23074.77, "high": 23104.38, "low": 23045.47, "close": 23060.02, "volume": 20.591848, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 23057.37, "high": 23136.07, "low": 23018.93, "close": 23084.09, "volume": 47.138974, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 23087.15, "high": 23138.22, "low": 23035.1, "close": 23093.72, "volume": 45.427621, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 23103.46, "high": 23112.89, "low": 22942.27, "close": 22979.12, "volume": 59.449417, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 22975.8, "high": 23032.2, "low": 22923.81, "close": 22998.08, "volume": 43.929366, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 22998.51, "high": 23035.92, "low": 22928.52, "close": 22991.63, "volume": 38.387766, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 22996.81, "high": 23123.07, "low": 22941.29, "close": 23068.26, "volume": 58.411737, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 23077.27, "high": 23484.06, "low": 22786.01, "close": 23373.6, "volume": 474.105784, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 23385.36, "high": 23650.0, "low": 23315.97, "close": 23554.6, "volume": 191.165587, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 23554.59, "high": 23776.37, "low": 23533.98, "close": 23676.23, "volume": 143.750048, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 23683.56, "high": 23800.0, "low": 23651.2, "close": 23716.03, "volume": 44.673566, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 23714.53, "high": 23782.63, "low": 23687.21, "close": 23726.72, "volume": 40.329174, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 23726.72, "high": 24233.55, "low": 23690.87, "close": 24185.11, "volume": 319.066785, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 24188.24, "high": 24203.79, "low": 23946.74, "close": 23955.12, "volume": 186.871156, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 23951.49, "high": 23988.07, "low": 23830.07, "close": 23886.42, "volume": 71.098465, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 23894.37, "high": 23937.75, "low": 23854.89, "close": 23854.89, "volume": 49.817978, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 23856.11, "high": 23908.24, "low": 23840.08, "close": 23883.01, "volume": 50.350631, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 23883.52, "high": 23920.02, "low": 23802.79, "close": 23808.5, "volume": 29.305795, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 23808.5, "high": 23831.9, "low": 23661.08, "close": 23774.96, "volume": 67.685764, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 23782.21, "high": 23827.18, "low": 23738.15, "close": 23780.5, "volume": 34.403133, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 23782.2, "high": 23853.11, "low": 23765.68, "close": 23800.17, "volume": 43.576019, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 23801.47, "high": 23834.89, "low": 23748.85, "close": 23831.53, "volume": 30.515402, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 23831.53, "high": 23834.91, "low": 23767.19, "close": 23780.85, "volume": 22.358034, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 23780.85, "high": 23844.63, "low": 23773.79, "close": 23821.85, "volume": 24.638371, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 23817.27, "high": 23829.44, "low": 23763.66, "close": 23801.14, "volume": 37.374993, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 23800.9, "high": 23813.15, "low": 23715.1, "close": 23762.43, "volume": 61.139322, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 23759.04, "high": 23936.54, "low": 23521.02, "close": 23610.49, "volume": 182.21044, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 23604.19, "high": 23922.24, "low": 23552.32, "close": 23833.42, "volume": 179.990862, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 23837.19, "high": 23895.16, "low": 23765.13, "close": 23789.1, "volume": 116.190927, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 23794.78, "high": 23929.83, "low": 23783.06, "close": 23890.51, "volume": 65.119446, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 23892.36, "high": 24131.0, "low": 23891.43, "close": 24052.88, "volume": 171.626852, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 24051.41, "high": 24065.26, "low": 23724.54, "close": 23807.09, "volume": 156.099604, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 23806.66, "high": 23879.05, "low": 23752.29, "close": 23879.05, "volume": 101.363058, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 23869.29, "high": 23925.0, "low": 23464.46, "close": 23514.86, "volume": 172.234587, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 23498.64, "high": 23609.32, "low": 23435.0, "close": 23553.89, "volume": 116.087327, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 23553.89, "high": 23592.93, "low": 23423.76, "close": 23482.33, "volume": 79.696245, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 23484.37, "high": 23581.45, "low": 23438.07, "close": 23551.75, "volume": 93.897307, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 23548.03, "high": 23588.49, "low": 23520.86, "close": 23550.77, "volume": 48.31692, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 23555.84, "high": 23579.71, "low": 23412.46, "close": 23478.04, "volume": 63.348139, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 23477.54, "high": 23533.83, "low": 23413.73, "close": 23531.01, "volume": 59.35927, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 23535.41, "high": 23564.74, "low": 23506.0, "close": 23511.6, "volume": 21.316182, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 23515.9, "high": 23545.4, "low": 23500.26, "close": 23526.34, "volume": 17.897959, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 23525.25, "high": 23552.19, "low": 23507.46, "close": 23513.03, "volume": 14.742401, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 23517.02, "high": 23540.0, "low": 23446.17, "close": 23447.78, "volume": 39.559726, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 23453.5, "high": 23472.08, "low": 23334.65, "close": 23423.06, "volume": 110.383079, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 23421.26, "high": 23446.17, "low": 23402.1, "close": 23419.15, "volume": 25.712706, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 23419.95, "high": 23444.72, "low": 23358.06, "close": 23424.48, "volume": 18.58183, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 23430.64, "high": 23535.41, "low": 23416.81, "close": 23533.62, "volume": 45.859455, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 23532.88, "high": 23569.79, "low": 23490.07, "close": 23528.4, "volume": 31.921973, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 23528.76, "high": 23543.16, "low": 23259.07, "close": 23345.18, "volume": 210.764203, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 23343.17, "high": 23598.65, "low": 23236.96, "close": 23524.05, "volume": 194.122214, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 23520.39, "high": 23708.08, "low": 23413.73, "close": 23601.4, "volume": 231.385189, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 23606.41, "high": 23708.08, "low": 23512.16, "close": 23516.8, "volume": 84.660072, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 23513.66, "high": 23651.79, "low": 23498.39, "close": 23508.99, "volume": 58.615408, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 23504.42, "high": 23526.25, "low": 23372.06, "close": 23409.43, "volume": 96.550507, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 23412.56, "high": 23434.43, "low": 23302.56, "close": 23311.62, "volume": 72.376804, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 23302.56, "high": 23403.82, "low": 23210.18, "close": 23320.95, "volume": 124.564879, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 23323.23, "high": 23382.0, "low": 23304.72, "close": 23378.12, "volume": 66.864432, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 23379.81, "high": 23441.26, "low": 23374.37, "close": 23419.71, "volume": 14.784269, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 23429.69, "high": 23466.57, "low": 23406.47, "close": 23421.84, "volume": 16.269068, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 23424.81, "high": 23455.76, "low": 23381.18, "close": 23407.2, "volume": 24.992424, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 23405.68, "high": 23436.06, "low": 23366.6, "close": 23371.39, "volume": 17.391008, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 23364.57, "high": 23400.0, "low": 23350.12, "close": 23385.74, "volume": 18.20943, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 23394.21, "high": 23394.24, "low": 23333.99, "close": 23345.2, "volume": 13.868791, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 23340.32, "high": 23358.7, "low": 23319.48, "close": 23341.64, "volume": 13.969335, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 23341.65, "high": 23341.65, "low": 23271.0, "close": 23311.99, "volume": 11.327354, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 23311.1, "high": 23343.57, "low": 23256.02, "close": 23339.95, "volume": 19.879062, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 23341.21, "high": 23352.66, "low": 23295.14, "close": 23326.36, "volume": 21.922157, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 23328.55, "high": 23338.74, "low": 23298.89, "close": 23298.89, "volume": 8.876475, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 23297.8, "high": 23351.1, "low": 23293.44, "close": 23340.44, "volume": 7.040451, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 23344.56, "high": 23367.62, "low": 23332.22, "close": 23336.31, "volume": 8.049925, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 23335.61, "high": 23373.28, "low": 23335.61, "close": 23359.7, "volume": 7.304504, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 23363.9, "high": 23413.69, "low": 23343.49, "close": 23409.19, "volume": 7.912911, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 23410.56, "high": 23582.05, "low": 23405.67, "close": 23501.04, "volume": 59.666369, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 23506.66, "high": 23510.14, "low": 23402.13, "close": 23463.56, "volume": 19.259306, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 23466.41, "high": 23472.65, "low": 23390.33, "close": 23426.58, "volume": 22.062208, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 23424.82, "high": 23453.99, "low": 23363.42, "close": 23407.83, "volume": 22.438623, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 23405.26, "high": 23457.03, "low": 23392.09, "close": 23435.37, "volume": 28.587512, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 23436.91, "high": 23468.61, "low": 23407.12, "close": 23444.15, "volume": 17.184175, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 23450.48, "high": 23454.15, "low": 23416.68, "close": 23423.08, "volume": 4.524254, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 23427.29, "high": 23445.49, "low": 23386.1, "close": 23414.21, "volume": 16.423608, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 23407.38, "high": 23415.31, "low": 23375.57, "close": 23407.41, "volume": 8.052432, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 23411.96, "high": 23446.39, "low": 23395.73, "close": 23408.0, "volume": 8.350986, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 23412.54, "high": 23422.2, "low": 23266.77, "close": 23327.52, "volume": 41.734557, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 23323.92, "high": 23369.31, "low": 23229.8, "close": 23287.41, "volume": 48.240827, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 23291.39, "high": 23327.52, "low": 23259.76, "close": 23310.99, "volume": 45.093906, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 23311.07, "high": 23338.25, "low": 23286.9, "close": 23290.33, "volume": 9.52339, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 23286.17, "high": 23341.76, "low": 23284.11, "close": 23341.07, "volume": 21.734712, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 23338.21, "high": 23372.24, "low": 23323.31, "close": 23368.32, "volume": 11.752671, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 23369.04, "high": 23387.04, "low": 23360.26, "close": 23368.23, "volume": 5.101661, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 23376.44, "high": 23423.76, "low": 23343.19, "close": 23394.53, "volume": 11.962713, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 23394.89, "high": 23402.23, "low": 23364.69, "close": 23381.26, "volume": 3.859986, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 23377.43, "high": 23417.48, "low": 23367.27, "close": 23394.64, "volume": 8.045937, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 23392.24, "high": 23398.42, "low": 23357.1, "close": 23359.55, "volume": 6.274621, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 23366.84, "high": 23404.68, "low": 23358.67, "close": 23391.3, "volume": 5.846142, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 23397.95, "high": 23400.82, "low": 23349.83, "close": 23362.41, "volume": 6.07679, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 23360.89, "high": 23375.01, "low": 23026.55, "close": 23161.87, "volume": 84.862992, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 23163.47, "high": 23215.2, "low": 23073.88, "close": 23170.84, "volume": 92.194792, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 23159.55, "high": 23207.6, "low": 23144.89, "close": 23160.4, "volume": 27.287813, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 23163.71, "high": 23200.85, "low": 23063.51, "close": 23098.1, "volume": 35.757776, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 23098.91, "high": 23154.83, "low": 23002.15, "close": 23075.85, "volume": 51.812528, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 23075.85, "high": 23100.67, "low": 22812.93, "close": 22849.27, "volume": 141.077675, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 22845.22, "high": 22933.72, "low": 22816.31, "close": 22843.06, "volume": 58.712127, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 22838.62, "high": 22912.37, "low": 22750.0, "close": 22903.13, "volume": 55.805294, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 22887.69, "high": 22943.31, "low": 22850.0, "close": 22883.5, "volume": 32.945819, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 22885.46, "high": 22895.74, "low": 22800.0, "close": 22895.52, "volume": 36.997492, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 22895.83, "high": 23033.65, "low": 22887.89, "close": 22979.63, "volume": 44.569935, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 22979.63, "high": 23004.11, "low": 22905.15, "close": 22932.23, "volume": 69.338339, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 22928.37, "high": 23090.0, "low": 22921.3, "close": 23052.25, "volume": 53.31204, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 23051.38, "high": 23061.57, "low": 22971.8, "close": 22978.75, "volume": 32.949522, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 22982.74, "high": 23004.22, "low": 22871.36, "close": 22875.64, "volume": 37.11753, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 22871.35, "high": 22922.96, "low": 22828.56, "close": 22892.6, "volume": 65.058117, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 22891.11, "high": 22925.3, "low": 22873.83, "close": 22873.83, "volume": 19.891684, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 22871.5, "high": 22924.62, "low": 22836.26, "close": 22884.94, "volume": 20.765474, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 22884.95, "high": 22918.65, "low": 22816.31, "close": 22833.21, "volume": 8.319757, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 22833.21, "high": 22892.48, "low": 22782.51, "close": 22834.47, "volume": 12.450535, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 22836.44, "high": 23045.4, "low": 22752.59, "close": 23039.0, "volume": 22.287183, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 23046.44, "high": 23151.2, "low": 22927.24, "close": 22999.19, "volume": 125.126371, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 22999.19, "high": 23069.85, "low": 22956.41, "close": 23037.75, "volume": 37.642304, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 23038.35, "high": 23074.21, "low": 22956.16, "close": 23017.78, "volume": 29.382982, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 23022.4, "high": 23122.28, "low": 22980.96, "close": 23031.85, "volume": 38.802163, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 23032.88, "high": 23032.88, "low": 22965.26, "close": 23008.08, "volume": 28.478348, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 23005.07, "high": 23006.55, "low": 22908.08, "close": 22920.78, "volume": 22.22131, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 22918.34, "high": 22921.47, "low": 22846.42, "close": 22888.09, "volume": 21.740094, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 22874.42, "high": 22886.87, "low": 22631.38, "close": 22760.79, "volume": 160.555479, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 22759.66, "high": 22823.56, "low": 22746.14, "close": 22798.58, "volume": 48.495761, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 22798.24, "high": 22862.84, "low": 22793.07, "close": 22846.74, "volume": 28.954667, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 22851.5, "high": 22887.72, "low": 22804.19, "close": 22883.27, "volume": 29.497803, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 22883.56, "high": 22898.1, "low": 22850.07, "close": 22873.75, "volume": 33.593654, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 22877.57, "high": 22920.5, "low": 22860.74, "close": 22869.05, "volume": 34.73584, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 22872.92, "high": 22947.55, "low": 22869.3, "close": 22945.1, "volume": 26.041884, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 22938.4, "high": 22980.45, "low": 22922.95, "close": 22928.62, "volume": 26.774268, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 22925.37, "high": 22959.82, "low": 22893.54, "close": 22912.22, "volume": 19.902161, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 22914.42, "high": 22921.86, "low": 22867.54, "close": 22875.66, "volume": 31.399696, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 22874.22, "high": 23030.07, "low": 22874.22, "close": 23009.48, "volume": 62.616376, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 23011.67, "high": 23059.25, "low": 22972.7, "close": 22982.29, "volume": 42.390542, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 22983.74, "high": 23023.77, "low": 22968.42, "close": 22977.01, "volume": 18.500806, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 22977.09, "high": 23027.01, "low": 22966.75, "close": 23015.82, "volume": 44.261826, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 23017.66, "high": 23035.48, "low": 22937.28, "close": 22981.38, "volume": 44.691258, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 22982.37, "high": 23010.78, "low": 22930.36, "close": 22969.48, "volume": 79.937966, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 22969.48, "high": 22974.22, "low": 22878.24, "close": 22901.45, "volume": 76.586225, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 22902.89, "high": 23022.48, "low": 22867.77, "close": 22974.2, "volume": 72.122656, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 22975.26, "high": 23334.74, "low": 22892.76, "close": 23279.04, "volume": 179.985225, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 23285.36, "high": 23347.52, "low": 22769.98, "close": 22928.77, "volume": 309.763944, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 22928.9, "high": 23130.93, "low": 22924.08, "close": 23088.64, "volume": 190.803114, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 23092.84, "high": 23245.36, "low": 23035.42, "close": 23192.03, "volume": 168.797492, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 23192.03, "high": 23263.95, "low": 23179.05, "close": 23188.5, "volume": 67.046682, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 23194.9, "high": 23304.04, "low": 23118.91, "close": 23225.17, "volume": 35.852005, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 23222.64, "high": 23294.06, "low": 23222.64, "close": 23246.32, "volume": 41.570425, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 23243.0, "high": 23355.0, "low": 23230.52, "close": 23322.62, "volume": 85.358828, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 23328.35, "high": 23436.71, "low": 23279.83, "close": 23283.71, "volume": 98.598704, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 23289.57, "high": 23308.14, "low": 23235.18, "close": 23248.04, "volume": 49.750271, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 23250.8, "high": 23277.5, "low": 23226.99, "close": 23254.32, "volume": 14.411011, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 23260.74, "high": 23284.96, "low": 23239.75, "close": 23246.87, "volume": 11.882681, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 23247.26, "high": 23256.09, "low": 23187.0, "close": 23223.34, "volume": 23.500073, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 23221.81, "high": 23232.42, "low": 23184.56, "close": 23205.15, "volume": 16.047325, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 23201.76, "high": 23238.04, "low": 23188.56, "close": 23236.11, "volume": 15.085375, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 23236.36, "high": 23239.93, "low": 23165.33, "close": 23204.0, "volume": 37.552474, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 23203.81, "high": 23222.29, "low": 23174.61, "close": 23199.12, "volume": 21.891712, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 23200.52, "high": 23202.81, "low": 23131.88, "close": 23157.24, "volume": 41.210547, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 23162.3, "high": 23183.76, "low": 23138.04, "close": 23161.03, "volume": 24.470412, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 23159.89, "high": 23195.21, "low": 23093.23, "close": 23121.62, "volume": 42.248294, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 23118.05, "high": 23140.42, "low": 23044.67, "close": 23108.89, "volume": 89.373606, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 23112.87, "high": 23132.8, "low": 23001.88, "close": 23049.66, "volume": 139.172843, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 23046.41, "high": 23049.26, "low": 22860.6, "close": 22870.46, "volume": 140.419324, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 22870.09, "high": 22966.53, "low": 22674.4, "close": 22962.53, "volume": 178.197001, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 22964.48, "high": 23024.48, "low": 22910.1, "close": 23002.69, "volume": 81.897258, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 23010.33, "high": 23034.82, "low": 22836.26, "close": 22894.89, "volume": 82.056475, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 22892.43, "high": 22926.08, "low": 22821.2, "close": 22875.8, "volume": 56.664931, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 22869.23, "high": 22910.05, "low": 22784.48, "close": 22831.67, "volume": 96.499041, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 22829.83, "high": 22975.24, "low": 22818.84, "close": 22949.73, "volume": 33.814951, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 22949.73, "high": 22969.96, "low": 22915.77, "close": 22928.76, "volume": 13.105956, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 22931.66, "high": 22965.8, "low": 22875.54, "close": 22958.53, "volume": 25.569366, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 22964.85, "high": 23008.58, "low": 22930.6, "close": 22979.16, "volume": 30.577856, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 22984.57, "high": 22992.84, "low": 22934.08, "close": 22952.18, "volume": 21.549984, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 22943.23, "high": 22954.24, "low": 22801.9, "close": 22801.9, "volume": 33.460765, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 22806.97, "high": 22813.43, "low": 22454.11, "close": 22522.87, "volume": 350.427172, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 22516.27, "high": 22607.64, "low": 22365.57, "close": 22568.7, "volume": 149.149831, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 22564.84, "high": 22637.58, "low": 22537.33, "close": 22608.89, "volume": 79.495417, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 22599.1, "high": 22724.68, "low": 22575.3, "close": 22714.32, "volume": 48.337893, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 22721.62, "high": 22732.2, "low": 22650.53, "close": 22678.17, "volume": 33.006347, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 22684.62, "high": 22768.2, "low": 22670.38, "close": 22734.02, "volume": 47.5699, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 22727.62, "high": 22748.05, "low": 22681.29, "close": 22739.02, "volume": 23.016405, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 22745.17, "high": 22745.17, "low": 22673.54, "close": 22704.57, "volume": 13.363912, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 22700.5, "high": 22737.43, "low": 22664.93, "close": 22692.5, "volume": 18.911094, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 22682.24, "high": 22784.89, "low": 22573.93, "close": 22709.47, "volume": 67.983215, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 22719.86, "high": 22763.99, "low": 22687.22, "close": 22743.78, "volume": 39.648773, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 22748.19, "high": 22828.6, "low": 22676.79, "close": 22700.46, "volume": 101.335878, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 22698.34, "high": 22711.5, "low": 22556.45, "close": 22614.36, "volume": 111.601117, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 22608.12, "high": 22619.62, "low": 22454.6, "close": 22498.68, "volume": 122.795861, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 22506.77, "high": 22594.95, "low": 22454.08, "close": 22537.76, "volume": 58.324698, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 22528.75, "high": 22599.33, "low": 22466.76, "close": 22516.96, "volume": 75.21485, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 22511.99, "high": 22526.22, "low": 21884.54, "close": 22034.85, "volume": 409.246757, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 22028.06, "high": 22084.05, "low": 21840.74, "close": 21991.95, "volume": 205.526656, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 21996.71, "high": 22003.7, "low": 21700.0, "close": 21850.65, "volume": 214.608346, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 21842.07, "high": 21951.93, "low": 21700.19, "close": 21768.54, "volume": 70.757379, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 21759.21, "high": 21852.25, "low": 21747.6, "close": 21798.17, "volume": 60.405567, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 21798.49, "high": 21877.37, "low": 21760.0, "close": 21816.85, "volume": 53.432968, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 21815.36, "high": 21895.37, "low": 21798.99, "close": 21895.37, "volume": 32.022612, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 21895.37, "high": 21938.93, "low": 21856.19, "close": 21923.23, "volume": 20.051964, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 21918.14, "high": 21927.9, "low": 21820.44, "close": 21826.96, "volume": 21.342134, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 21820.07, "high": 21828.52, "low": 21709.58, "close": 21789.99, "volume": 50.853399, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 21782.43, "high": 21841.98, "low": 21632.5, "close": 21796.54, "volume": 95.291427, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 21792.8, "high": 21877.37, "low": 21778.11, "close": 21872.35, "volume": 25.76755, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 21873.75, "high": 21923.46, "low": 21828.52, "close": 21908.93, "volume": 50.237017, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 21909.43, "high": 21927.61, "low": 21863.46, "close": 21889.06, "volume": 41.580742, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 21890.54, "high": 21902.4, "low": 21818.21, "close": 21819.26, "volume": 24.010106, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 21818.86, "high": 21852.93, "low": 21799.19, "close": 21852.93, "volume": 23.254034, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 21845.77, "high": 21847.8, "low": 21718.37, "close": 21732.88, "volume": 104.467584, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 21737.18, "high": 21790.61, "low": 21686.99, "close": 21719.17, "volume": 79.658992, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 21716.83, "high": 21823.09, "low": 21715.15, "close": 21774.13, "volume": 65.84044, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 21770.94, "high": 21886.74, "low": 21757.43, "close": 21837.29, "volume": 91.461471, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 21836.93, "high": 21900.48, "low": 21529.99, "close": 21652.49, "volume": 242.886962, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 21652.49, "high": 21741.24, "low": 21577.98, "close": 21606.81, "volume": 153.311348, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 21604.12, "high": 21698.23, "low": 21561.87, "close": 21684.8, "volume": 60.564674, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 21691.66, "high": 21735.57, "low": 21673.14, "close": 21705.67, "volume": 33.616676, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 21705.67, "high": 21793.23, "low": 21663.04, "close": 21772.86, "volume": 47.212, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 21776.55, "high": 21791.34, "low": 21718.2, "close": 21731.43, "volume": 27.748788, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 21727.94, "high": 21732.29, "low": 21470.39, "close": 21536.62, "volume": 126.8309, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 21539.39, "high": 21637.46, "low": 21519.33, "close": 21569.95, "volume": 40.465177, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 21574.08, "high": 21659.91, "low": 21550.52, "close": 21631.55, "volume": 49.724379, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 21623.14, "high": 21687.68, "low": 21601.16, "close": 21659.14, "volume": 47.996984, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 21657.82, "high": 21700.0, "low": 21614.46, "close": 21636.71, "volume": 25.694932, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 21641.9, "high": 21669.82, "low": 21622.26, "close": 21653.74, "volume": 21.532309, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 21655.54, "high": 21722.12, "low": 21647.52, "close": 21681.19, "volume": 19.733653, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 21681.15, "high": 21693.32, "low": 21662.69, "close": 21687.28, "volume": 10.286249, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 21683.91, "high": 21706.63, "low": 21669.01, "close": 21674.25, "volume": 4.116892, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 21672.3, "high": 21681.91, "low": 21658.59, "close": 21666.44, "volume": 4.922753, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 21667.49, "high": 21711.13, "low": 21643.68, "close": 21698.91, "volume": 13.61399, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 21688.89, "high": 21711.14, "low": 21680.75, "close": 21687.85, "volume": 13.514891, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 21690.25, "high": 21700.73, "low": 21675.04, "close": 21700.73, "volume": 2.12555, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 21702.65, "high": 21703.15, "low": 21660.52, "close": 21668.93, "volume": 30.112003, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 21674.07, "high": 21697.92, "low": 21665.05, "close": 21697.92, "volume": 2.096861, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 21697.55, "high": 21778.23, "low": 21665.85, "close": 21716.1, "volume": 23.273006, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 21716.2, "high": 21766.17, "low": 21698.37, "close": 21750.74, "volume": 18.153475, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 21744.94, "high": 21756.53, "low": 21716.22, "close": 21752.23, "volume": 6.635627, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 21754.74, "high": 21756.53, "low": 21718.84, "close": 21735.8, "volume": 7.741117, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 21739.99, "high": 21739.99, "low": 21681.0, "close": 21691.23, "volume": 7.47997, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 21694.91, "high": 21699.32, "low": 21662.77, "close": 21694.65, "volume": 21.691333, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 21694.65, "high": 21732.55, "low": 21618.12, "close": 21648.24, "volume": 36.206414, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 21656.25, "high": 21673.21, "low": 21645.53, "close": 21663.94, "volume": 16.859088, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 21663.67, "high": 21714.1, "low": 21646.41, "close": 21672.74, "volume": 20.92242, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 21675.78, "high": 21840.84, "low": 21663.04, "close": 21821.13, "volume": 31.100616, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 21830.7, "high": 21877.59, "low": 21783.5, "close": 21821.19, "volume": 16.465351, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 21821.41, "high": 21901.77, "low": 21808.52, "close": 21863.65, "volume": 23.153451, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 21866.56, "high": 21885.39, "low": 21805.7, "close": 21818.88, "volume": 22.173458, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 21810.65, "high": 21841.08, "low": 21788.45, "close": 21803.87, "volume": 8.524216, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 21809.81, "high": 21821.34, "low": 21767.02, "close": 21814.27, "volume": 11.554735, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 21812.44, "high": 21822.12, "low": 21778.23, "close": 21781.13, "volume": 5.62283, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 21781.31, "high": 21789.81, "low": 21762.01, "close": 21786.26, "volume": 6.095256, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 21781.24, "high": 21803.38, "low": 21774.66, "close": 21799.36, "volume": 10.359753, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 21804.06, "high": 21815.2, "low": 21791.41, "close": 21811.92, "volume": 3.930536, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 21811.92, "high": 21811.94, "low": 21797.47, "close": 21797.47, "volume": 5.588868, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 21805.74, "high": 21849.87, "low": 21798.35, "close": 21807.08, "volume": 4.888205, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 21807.98, "high": 21950.23, "low": 21799.19, "close": 21914.91, "volume": 35.730313, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 21911.76, "high": 21919.99, "low": 21842.4, "close": 21876.81, "volume": 27.399857, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 21877.56, "high": 21892.66, "low": 21860.72, "close": 21884.46, "volume": 5.745069, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 21884.5, "high": 21901.52, "low": 21817.6, "close": 21826.22, "volume": 28.666712, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 21824.31, "high": 21837.29, "low": 21764.81, "close": 21813.45, "volume": 35.648344, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 21815.76, "high": 21989.25, "low": 21806.79, "close": 21917.59, "volume": 85.690453, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 21923.97, "high": 21973.09, "low": 21877.72, "close": 21941.63, "volume": 23.690137, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 21940.46, "high": 22091.04, "low": 21917.27, "close": 22005.15, "volume": 90.968592, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 22008.41, "high": 22052.24, "low": 21966.56, "close": 21989.8, "volume": 28.186506, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 21991.68, "high": 21994.11, "low": 21949.77, "close": 21975.84, "volume": 25.396961, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 21980.4, "high": 22030.43, "low": 21920.54, "close": 21996.9, "volume": 9.095, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 22000.11, "high": 22027.11, "low": 21951.32, "close": 21969.92, "volume": 7.880155, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 21970.58, "high": 21975.53, "low": 21709.02, "close": 21739.24, "volume": 56.831107, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 21734.84, "high": 21823.2, "low": 21632.58, "close": 21792.33, "volume": 62.324101, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 21788.96, "high": 21830.17, "low": 21729.94, "close": 21783.16, "volume": 50.908493, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 21780.98, "high": 21869.97, "low": 21690.58, "close": 21815.15, "volume": 63.772145, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 21816.68, "high": 21835.32, "low": 21656.74, "close": 21713.78, "volume": 80.014866, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 21709.74, "high": 21766.15, "low": 21628.85, "close": 21762.96, "volume": 48.460475, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 21756.93, "high": 21818.5, "low": 21747.08, "close": 21808.99, "volume": 25.747695, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 21806.6, "high": 21862.18, "low": 21795.0, "close": 21837.23, "volume": 46.028545, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 21842.06, "high": 21868.25, "low": 21820.33, "close": 21839.18, "volume": 13.129555, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 21839.08, "high": 21852.11, "low": 21804.62, "close": 21819.32, "volume": 10.004738, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 21822.27, "high": 21891.26, "low": 21795.2, "close": 21869.78, "volume": 49.700083, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 21872.02, "high": 21876.85, "low": 21706.14, "close": 21724.53, "volume": 75.460929, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 21717.73, "high": 21753.29, "low": 21485.26, "close": 21594.63, "volume": 147.616393, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 21585.8, "high": 21651.54, "low": 21437.5, "close": 21595.87, "volume": 99.47535, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 21595.51, "high": 21633.89, "low": 21568.55, "close": 21593.94, "volume": 26.467665, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 21606.98, "high": 21697.56, "low": 21590.37, "close": 21651.76, "volume": 51.566701, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 21661.43, "high": 21665.32, "low": 21573.63, "close": 21574.28, "volume": 41.680918, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 21571.69, "high": 21688.76, "low": 21560.38, "close": 21674.73, "volume": 71.13119, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 21669.28, "high": 21680.85, "low": 21559.36, "close": 21565.21, "volume": 61.6829, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 21568.38, "high": 21644.56, "low": 21414.24, "close": 21505.67, "volume": 111.260245, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 21502.14, "high": 21545.0, "low": 21362.58, "close": 21460.16, "volume": 84.259649, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 21455.56, "high": 21674.12, "low": 21448.37, "close": 21639.48, "volume": 67.878567, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 21640.95, "high": 21658.03, "low": 21537.09, "close": 21612.26, "volume": 38.653663, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 21608.45, "high": 21669.94, "low": 21564.21, "close": 21663.04, "volume": 28.715327, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 21664.65, "high": 21675.84, "low": 21584.08, "close": 21618.89, "volume": 13.025524, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 21622.4, "high": 21675.82, "low": 21601.21, "close": 21651.48, "volume": 6.554394, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 21640.08, "high": 21842.95, "low": 21626.7, "close": 21774.44, "volume": 100.56878, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 21777.93, "high": 21814.02, "low": 21732.0, "close": 21739.2, "volume": 51.219151, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 21740.81, "high": 21756.88, "low": 21680.23, "close": 21706.39, "volume": 18.34711, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 21701.36, "high": 21738.25, "low": 21694.15, "close": 21711.95, "volume": 14.297887, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 21716.03, "high": 21746.36, "low": 21692.87, "close": 21700.0, "volume": 9.296169, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 21702.96, "high": 21737.0, "low": 21686.57, "close": 21700.45, "volume": 24.160763, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 21706.78, "high": 21736.11, "low": 21696.64, "close": 21727.42, "volume": 9.416524, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 21727.42, "high": 21763.93, "low": 21715.86, "close": 21742.88, "volume": 27.326401, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 21745.29, "high": 21785.21, "low": 21737.29, "close": 21767.9, "volume": 12.474304, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 21770.38, "high": 21773.86, "low": 21672.35, "close": 21695.17, "volume": 18.448961, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 21694.12, "high": 21872.22, "low": 21679.15, "close": 21815.81, "volume": 50.294496, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 21820.08, "high": 21837.99, "low": 21781.37, "close": 21804.06, "volume": 28.93807, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 21804.75, "high": 21816.94, "low": 21775.68, "close": 21806.95, "volume": 9.686025, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 21813.97, "high": 21891.84, "low": 21799.01, "close": 21860.77, "volume": 27.219536, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 21860.95, "high": 21893.31, "low": 21558.27, "close": 21720.24, "volume": 282.543503, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 21723.75, "high": 22244.38, "low": 21568.28, "close": 22237.77, "volume": 325.622998, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 22246.82, "high": 22312.29, "low": 21868.74, "close": 22044.67, "volume": 296.494833, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 22036.82, "high": 22128.86, "low": 21927.69, "close": 22015.35, "volume": 173.510382, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 22008.24, "high": 22084.33, "low": 22002.72, "close": 22044.01, "volume": 66.237564, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 22045.9, "high": 22173.46, "low": 22045.51, "close": 22117.52, "volume": 125.19697, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 22117.52, "high": 22243.22, "low": 22064.58, "close": 22215.28, "volume": 119.021478, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 22212.89, "high": 22255.59, "low": 22169.24, "close": 22250.21, "volume": 66.871416, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 22256.34, "high": 22282.18, "low": 22127.05, "close": 22240.8, "volume": 57.090603, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 22248.03, "high": 22251.46, "low": 22157.87, "close": 22176.32, "volume": 17.513352, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 22195.8, "high": 22261.0, "low": 22173.47, "close": 22200.34, "volume": 36.175559, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 22196.2, "high": 22205.72, "low": 22114.27, "close": 22148.72, "volume": 48.42694, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 22148.23, "high": 22170.25, "low": 22096.26, "close": 22110.53, "volume": 18.285208, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 22112.5, "high": 22127.1, "low": 22047.74, "close": 22070.98, "volume": 21.160555, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 22068.38, "high": 22133.64, "low": 22067.25, "close": 22095.55, "volume": 21.058465, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 22104.1, "high": 22117.68, "low": 22073.84, "close": 22075.03, "volume": 11.400211, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 22085.89, "high": 22145.23, "low": 22080.86, "close": 22136.99, "volume": 18.472614, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 22137.56, "high": 22155.74, "low": 22108.93, "close": 22118.98, "volume": 7.35103, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 22121.69, "high": 22168.83, "low": 22096.38, "close": 22110.64, "volume": 23.89323, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 22113.1, "high": 22132.86, "low": 22090.23, "close": 22100.07, "volume": 12.360303, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 22097.31, "high": 22183.64, "low": 22095.74, "close": 22164.11, "volume": 27.423325, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 22165.07, "high": 22258.53, "low": 22145.74, "close": 22231.9, "volume": 29.751919, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 22236.68, "high": 22490.82, "low": 22225.94, "close": 22442.29, "volume": 127.281528, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 22450.65, "high": 22871.53, "low": 22450.65, "close": 22768.04, "volume": 225.417683, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 22773.15, "high": 22780.03, "low": 22669.25, "close": 22697.92, "volume": 113.37116, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 22691.37, "high": 22792.91, "low": 22620.85, "close": 22682.22, "volume": 90.240383, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 22682.22, "high": 22877.0, "low": 22661.85, "close": 22810.15, "volume": 129.874368, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 22811.97, "high": 22937.08, "low": 22752.59, "close": 22772.17, "volume": 113.797291, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 22770.86, "high": 22832.72, "low": 22748.21, "close": 22805.59, "volume": 48.421525, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 22807.58, "high": 23038.13, "low": 22780.05, "close": 22980.1, "volume": 110.822182, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 22976.05, "high": 23347.14, "low": 22946.41, "close": 23315.34, "volume": 212.672344, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 23324.0, "high": 24280.34, "low": 23297.68, "close": 24144.54, "volume": 589.73228, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 24147.22, "high": 24253.66, "low": 24010.1, "close": 24173.56, "volume": 245.291009, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 24178.39, "high": 24365.92, "low": 24114.84, "close": 24155.72, "volume": 176.987716, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 24146.09, "high": 24342.06, "low": 24146.09, "close": 24329.49, "volume": 126.849793, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 24327.0, "high": 24896.86, "low": 24276.34, "close": 24582.32, "volume": 361.500469, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 24576.28, "high": 24680.49, "low": 24555.34, "close": 24630.35, "volume": 84.517145, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 24630.37, "high": 24735.22, "low": 24610.27, "close": 24688.75, "volume": 96.836149, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 24689.65, "high": 24752.12, "low": 24670.89, "close": 24738.36, "volume": 24.850631, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 24738.34, "high": 24758.5, "low": 24639.55, "close": 24639.55, "volume": 54.915946, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 24639.13, "high": 24710.13, "low": 24604.57, "close": 24683.57, "volume": 58.357795, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 24683.56, "high": 24725.98, "low": 24575.89, "close": 24587.82, "volume": 75.827185, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 24582.21, "high": 24628.07, "low": 24436.28, "close": 24613.77, "volume": 93.649459, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 24616.53, "high": 24657.94, "low": 24571.27, "close": 24585.76, "volume": 47.934, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 24579.88, "high": 24653.97, "low": 24560.64, "close": 24649.85, "volume": 21.715408, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 24644.24, "high": 24660.33, "low": 24600.55, "close": 24615.84, "volume": 36.754888, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 24621.21, "high": 24627.88, "low": 24508.12, "close": 24575.88, "volume": 32.588745, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 24565.27, "high": 24603.05, "low": 24458.4, "close": 24585.93, "volume": 31.474354, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 24586.09, "high": 24661.52, "low": 24359.69, "close": 24443.18, "volume": 149.66554, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 24443.73, "high": 24495.06, "low": 24293.56, "close": 24424.74, "volume": 157.660293, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 24420.41, "high": 25076.22, "low": 24384.74, "close": 25062.14, "volume": 199.208549, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 25062.14, "high": 25248.03, "low": 24622.93, "close": 24902.91, "volume": 390.555294, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 24902.91, "high": 24958.96, "low": 24766.65, "close": 24886.38, "volume": 91.12636, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 24888.1, "high": 25035.62, "low": 24859.46, "close": 24970.58, "volume": 93.173196, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 24967.45, "high": 24996.79, "low": 24839.71, "close": 24875.92, "volume": 56.296543, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 24867.58, "high": 24881.67, "low": 24451.93, "close": 24568.5, "volume": 180.324814, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 24550.43, "high": 24575.88, "low": 24367.68, "close": 24534.79, "volume": 68.450113, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 24537.85, "high": 24552.04, "low": 23990.0, "close": 24006.53, "volume": 109.071105, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 23989.71, "high": 24089.41, "low": 23508.79, "close": 23518.71, "volume": 316.755072, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 23522.79, "high": 23774.89, "low": 23346.49, "close": 23714.47, "volume": 277.475663, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 23708.81, "high": 23856.18, "low": 23643.95, "close": 23848.12, "volume": 75.105688, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 23839.12, "high": 23853.8, "low": 23753.7, "close": 23777.56, "volume": 57.721779, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 23776.77, "high": 23909.58, "low": 23755.47, "close": 23836.6, "volume": 49.275727, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 23835.67, "high": 23884.09, "low": 23722.26, "close": 23799.1, "volume": 78.494792, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 23803.29, "high": 23803.29, "low": 23689.8, "close": 23708.98, "volume": 30.188644, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 23710.08, "high": 23749.97, "low": 23617.85, "close": 23661.78, "volume": 47.468203, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 23668.6, "high": 23782.49, "low": 23631.14, "close": 23638.22, "volume": 30.432639, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 23634.54, "high": 23804.97, "low": 23538.87, "close": 23791.51, "volume": 94.173346, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 23789.29, "high": 23854.89, "low": 23712.53, "close": 23730.17, "volume": 89.355703, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 23748.64, "high": 23791.4, "low": 23678.61, "close": 23754.5, "volume": 57.856162, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 23751.29, "high": 23840.3, "low": 23742.36, "close": 23790.37, "volume": 40.090578, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 23797.37, "high": 23903.45, "low": 23768.8, "close": 23872.69, "volume": 40.217647, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 23874.24, "high": 23887.42, "low": 23757.79, "close": 23787.64, "volume": 37.033029, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 23781.6, "high": 24247.6, "low": 23715.57, "close": 23853.53, "volume": 242.858635, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 23857.29, "high": 24275.92, "low": 23851.48, "close": 24135.55, "volume": 234.367237, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 24125.76, "high": 24326.0, "low": 23918.08, "close": 24088.36, "volume": 187.685304, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 24091.98, "high": 24513.22, "low": 24091.68, "close": 24306.59, "volume": 255.756983, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 24305.19, "high": 24414.71, "low": 24234.16, "close": 24357.82, "volume": 81.900449, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 24365.25, "high": 24559.48, "low": 24240.45, "close": 24529.07, "volume": 82.939816, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 24529.07, "high": 25014.06, "low": 24519.68, "close": 24823.96, "volume": 262.054901, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 24825.69, "high": 24837.25, "low": 24433.03, "close": 24480.62, "volume": 130.633584, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 24470.18, "high": 24723.29, "low": 24060.94, "close": 24668.65, "volume": 296.904319, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 24657.46, "high": 24737.25, "low": 24514.21, "close": 24577.41, "volume": 172.908555, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 24570.72, "high": 24778.69, "low": 24541.66, "close": 24631.57, "volume": 132.02128, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 24630.24, "high": 24680.49, "low": 24578.23, "close": 24669.24, "volume": 74.088337, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 24661.46, "high": 24677.32, "low": 24510.32, "close": 24560.53, "volume": 63.443088, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 24556.59, "high": 24638.87, "low": 24537.07, "close": 24610.21, "volume": 60.880406, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 24611.21, "high": 24652.97, "low": 24593.54, "close": 24633.22, "volume": 40.5832, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 24627.3, "high": 24646.19, "low": 24598.84, "close": 24642.87, "volume": 21.092257, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 24641.89, "high": 24674.71, "low": 24604.3, "close": 24626.84, "volume": 29.056298, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 24626.74, "high": 24626.74, "low": 24442.1, "close": 24517.91, "volume": 71.714003, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 24518.25, "high": 24606.95, "low": 24461.89, "close": 24585.89, "volume": 56.584201, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 24595.23, "high": 24595.23, "low": 24543.98, "close": 24563.36, "volume": 18.927182, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 24560.1, "high": 24567.41, "low": 24450.29, "close": 24460.38, "volume": 32.88414, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 24459.47, "high": 24551.79, "low": 24436.84, "close": 24519.9, "volume": 41.721249, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 24519.02, "high": 24643.69, "low": 24488.75, "close": 24620.76, "volume": 57.437028, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 24611.63, "high": 24638.27, "low": 24564.82, "close": 24581.49, "volume": 24.427083, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 24585.42, "high": 24724.96, "low": 24537.85, "close": 24695.65, "volume": 52.665656, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 24694.18, "high": 24722.62, "low": 24630.24, "close": 24662.68, "volume": 48.681296, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 24661.41, "high": 24694.16, "low": 24640.0, "close": 24649.17, "volume": 27.975786, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 24649.17, "high": 24717.95, "low": 24579.15, "close": 24686.76, "volume": 36.239137, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 24681.78, "high": 24875.05, "low": 24639.84, "close": 24715.75, "volume": 100.837142, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 24716.41, "high": 24739.14, "low": 24574.41, "close": 24607.48, "volume": 38.857265, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 24612.97, "high": 24626.64, "low": 24526.68, "close": 24597.83, "volume": 48.252707, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 24595.93, "high": 24643.02, "low": 24583.8, "close": 24614.46, "volume": 17.542504, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 24615.66, "high": 24661.29, "low": 24601.1, "close": 24634.41, "volume": 16.218196, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 24634.3, "high": 24665.25, "low": 24617.72, "close": 24628.46, "volume": 28.930771, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 24630.43, "high": 24759.23, "low": 24622.33, "close": 24740.38, "volume": 61.370423, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 24739.94, "high": 24765.48, "low": 24643.29, "close": 24710.9, "volume": 69.817742, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 24713.65, "high": 24732.85, "low": 24666.31, "close": 24683.2, "volume": 29.242193, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 24685.95, "high": 24710.2, "low": 24656.04, "close": 24680.32, "volume": 29.486532, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 24680.32, "high": 24725.21, "low": 24669.71, "close": 24713.04, "volume": 34.232636, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 24708.39, "high": 24845.28, "low": 24706.06, "close": 24756.76, "volume": 114.409228, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 24757.37, "high": 24757.37, "low": 24611.21, "close": 24632.63, "volume": 82.836091, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 24630.29, "high": 24663.58, "low": 24562.5, "close": 24578.13, "volume": 75.516529, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 24580.1, "high": 24631.37, "low": 24565.32, "close": 24569.32, "volume": 27.920469, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 24571.52, "high": 24628.53, "low": 24571.01, "close": 24598.98, "volume": 26.227459, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 24593.07, "high": 24682.9, "low": 24575.89, "close": 24655.83, "volume": 49.523835, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 24653.79, "high": 24707.88, "low": 24645.64, "close": 24668.17, "volume": 23.414816, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 24670.42, "high": 24708.11, "low": 24660.16, "close": 24701.23, "volume": 18.978401, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 24701.66, "high": 24713.61, "low": 24668.41, "close": 24669.61, "volume": 15.606935, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 24670.77, "high": 24795.16, "low": 24668.64, "close": 24754.52, "volume": 68.52782, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 24755.77, "high": 25028.31, "low": 24737.99, "close": 24923.09, "volume": 196.786132, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 24926.73, "high": 25193.38, "low": 24659.0, "close": 24775.98, "volume": 228.852841, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 24768.67, "high": 24801.54, "low": 24327.96, "close": 24359.5, "volume": 174.795625, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 24344.4, "high": 24531.53, "low": 24286.42, "close": 24467.34, "volume": 84.0415, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 24461.73, "high": 24566.67, "low": 24458.58, "close": 24515.89, "volume": 37.666291, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 24515.04, "high": 24531.6, "low": 24257.0, "close": 24517.89, "volume": 79.764644, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 24513.94, "high": 24571.75, "low": 24476.13, "close": 24539.0, "volume": 36.825164, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 24531.8, "high": 24566.02, "low": 24450.25, "close": 24492.25, "volume": 19.954081, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 24488.07, "high": 24493.1, "low": 24202.59, "close": 24263.0, "volume": 158.462738, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 24266.76, "high": 24405.42, "low": 24148.22, "close": 24225.62, "volume": 59.108134, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 24198.78, "high": 24296.0, "low": 23844.34, "close": 24233.87, "volume": 208.677455, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 24235.28, "high": 24375.92, "low": 24160.77, "close": 24345.84, "volume": 143.568995, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 24342.6, "high": 24470.17, "low": 24311.23, "close": 24416.13, "volume": 98.960155, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 24417.34, "high": 24550.0, "low": 24399.13, "close": 24485.19, "volume": 103.075737, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 24486.7, "high": 24510.69, "low": 24420.62, "close": 24490.47, "volume": 33.630802, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 24493.85, "high": 24534.79, "low": 24422.46, "close": 24502.05, "volume": 45.770994, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 24503.76, "high": 24537.28, "low": 24456.28, "close": 24501.97, "volume": 49.810678, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 24503.07, "high": 24562.46, "low": 24407.45, "close": 24459.82, "volume": 49.711733, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 24461.78, "high": 24941.16, "low": 24377.83, "close": 24885.19, "volume": 246.408049, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 24881.02, "high": 24979.31, "low": 24759.43, "close": 24914.15, "volume": 166.411763, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 24917.1, "high": 24958.89, "low": 24711.38, "close": 24886.39, "volume": 118.371275, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 24891.41, "high": 24914.13, "low": 24725.81, "close": 24811.69, "volume": 51.676686, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 24818.5, "high": 24923.42, "low": 24799.5, "close": 24855.77, "volume": 45.633297, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 24859.88, "high": 25113.4, "low": 24788.82, "close": 24971.59, "volume": 122.605294, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 24959.6, "high": 25095.71, "low": 24862.25, "close": 24947.74, "volume": 93.940835, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 24947.33, "high": 24957.23, "low": 24645.25, "close": 24885.52, "volume": 122.590082, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 24885.52, "high": 24908.53, "low": 24769.14, "close": 24815.22, "volume": 55.073491, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 24813.76, "high": 24843.17, "low": 24755.6, "close": 24819.18, "volume": 41.96777, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 24821.17, "high": 24886.7, "low": 24801.46, "close": 24877.54, "volume": 27.940852, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 24876.48, "high": 24885.6, "low": 24777.74, "close": 24801.27, "volume": 40.871479, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 24797.94, "high": 24826.36, "low": 24750.21, "close": 24773.27, "volume": 11.867373, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 24773.49, "high": 24785.73, "low": 24659.54, "close": 24709.84, "volume": 25.056118, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 24711.82, "high": 24845.28, "low": 24705.0, "close": 24838.09, "volume": 26.004982, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 24835.34, "high": 24943.6, "low": 24782.69, "close": 24857.03, "volume": 104.231569, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 24858.4, "high": 24929.22, "low": 24802.64, "close": 24861.5, "volume": 87.548604, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 24861.8, "high": 25096.38, "low": 24853.42, "close": 24908.77, "volume": 199.954672, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 24907.99, "high": 25014.06, "low": 24852.21, "close": 24928.69, "volume": 92.063282, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 24924.24, "high": 24947.08, "low": 24855.23, "close": 24903.18, "volume": 35.713745, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 24900.81, "high": 24961.71, "low": 24874.63, "close": 24947.35, "volume": 28.633377, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 24946.41, "high": 25041.71, "low": 24923.29, "close": 25027.26, "volume": 41.470193, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 25030.32, "high": 25046.5, "low": 24940.5, "close": 24998.57, "volume": 60.695922, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 24999.11, "high": 25242.62, "low": 24631.04, "close": 24692.53, "volume": 211.826739, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 24660.78, "high": 24831.52, "low": 24557.33, "close": 24800.34, "volume": 87.388468, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 24805.9, "high": 24810.14, "low": 24675.64, "close": 24694.11, "volume": 45.752956, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 24697.5, "high": 24752.12, "low": 24562.5, "close": 24573.1, "volume": 81.340697, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 24568.61, "high": 24662.97, "low": 24493.15, "close": 24637.18, "volume": 70.981466, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 24632.48, "high": 24696.08, "low": 24506.5, "close": 24563.18, "volume": 87.317319, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 24568.35, "high": 24782.29, "low": 24548.11, "close": 24685.33, "volume": 148.421717, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 24680.73, "high": 24720.42, "low": 24411.66, "close": 24555.27, "volume": 177.255844, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 24556.09, "high": 24582.55, "low": 24275.32, "close": 24399.69, "volume": 183.780787, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 24397.23, "high": 24660.33, "low": 24368.92, "close": 24653.89, "volume": 101.361689, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 24657.24, "high": 24745.84, "low": 24560.77, "close": 24689.2, "volume": 158.662983, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 24685.48, "high": 24693.49, "low": 24548.34, "close": 24602.53, "volume": 86.212899, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 24600.84, "high": 24634.28, "low": 24430.0, "close": 24466.18, "volume": 80.973342, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 24467.28, "high": 24534.79, "low": 24145.47, "close": 24188.92, "volume": 222.279405, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 24198.03, "high": 24418.77, "low": 24155.39, "close": 24379.04, "volume": 56.204681, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 24383.24, "high": 24453.42, "low": 24338.2, "close": 24453.24, "volume": 34.562925, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 24448.9, "high": 24473.5, "low": 24262.98, "close": 24415.38, "volume": 54.707825, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 24409.43, "high": 24434.88, "low": 24118.0, "close": 24172.07, "volume": 84.934219, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 24172.07, "high": 24188.51, "low": 23868.96, "close": 24169.98, "volume": 131.568561, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 24171.91, "high": 24266.03, "low": 24126.58, "close": 24198.68, "volume": 55.571199, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 24208.19, "high": 24219.45, "low": 24025.96, "close": 24153.02, "volume": 76.6103, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 24154.95, "high": 24165.97, "low": 23997.58, "close": 24093.57, "volume": 74.915876, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 24108.13, "high": 24121.43, "low": 23931.34, "close": 23947.26, "volume": 91.394769, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 23950.77, "high": 24106.0, "low": 23931.26, "close": 24061.36, "volume": 92.82493, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 24065.91, "high": 24078.3, "low": 23865.46, "close": 23965.15, "volume": 119.240941, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 23961.01, "high": 24168.5, "low": 23943.77, "close": 24104.3, "volume": 84.490524, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 24101.24, "high": 24202.21, "low": 24083.56, "close": 24182.25, "volume": 42.271349, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 24180.18, "high": 24208.35, "low": 24042.7, "close": 24159.58, "volume": 67.988952, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 24159.64, "high": 24231.93, "low": 24092.11, "close": 24132.82, "volume": 44.153857, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 24133.35, "high": 24152.11, "low": 23959.23, "close": 24113.2, "volume": 52.918232, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 24118.4, "high": 24118.4, "low": 23920.77, "close": 23933.3, "volume": 63.169109, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 23945.24, "high": 24000.35, "low": 23630.36, "close": 23720.63, "volume": 148.689086, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 23718.22, "high": 23764.23, "low": 23583.63, "close": 23629.34, "volume": 104.986562, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 23627.86, "high": 23780.02, "low": 23591.78, "close": 23747.15, "volume": 65.745823, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 23745.69, "high": 23832.46, "low": 23716.63, "close": 23740.93, "volume": 37.628552, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 23747.13, "high": 23967.45, "low": 23659.14, "close": 23787.79, "volume": 394.279868, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 23787.79, "high": 23877.07, "low": 23734.04, "close": 23801.09, "volume": 82.343132, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 23801.09, "high": 23844.09, "low": 23741.89, "close": 23805.84, "volume": 29.083318, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 23805.84, "high": 24105.36, "low": 23787.87, "close": 24103.3, "volume": 50.287975, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 24105.08, "high": 24219.06, "low": 24085.68, "close": 24181.73, "volume": 105.361104, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 24186.71, "high": 24242.81, "low": 24125.77, "close": 24127.28, "volume": 95.232181, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 24129.42, "high": 24202.18, "low": 24127.34, "close": 24186.13, "volume": 48.4544, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 24187.37, "high": 24591.15, "low": 24168.18, "close": 24520.91, "volume": 177.286993, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 24533.57, "high": 24597.2, "low": 24434.32, "close": 24434.65, "volume": 85.168665, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 24453.82, "high": 24520.0, "low": 24420.72, "close": 24515.37, "volume": 38.219045, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 24519.03, "high": 24521.64, "low": 24354.1, "close": 24393.73, "volume": 71.070409, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 24393.73, "high": 24416.98, "low": 24312.1, "close": 24388.23, "volume": 34.762596, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 24386.33, "high": 24427.15, "low": 24364.79, "close": 24376.83, "volume": 50.517571, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 24380.05, "high": 24487.43, "low": 24366.41, "close": 24408.9, "volume": 82.0631, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 24406.64, "high": 24463.54, "low": 24272.34, "close": 24297.68, "volume": 90.534638, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 24282.59, "high": 24313.1, "low": 24205.08, "close": 24255.66, "volume": 81.477264, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 24258.51, "high": 24265.1, "low": 23657.65, "close": 23779.25, "volume": 258.885365, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 23776.03, "high": 24006.89, "low": 23611.94, "close": 23914.2, "volume": 128.76377, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 23916.28, "high": 24223.81, "low": 23835.37, "close": 24006.8, "volume": 262.808381, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 24007.08, "high": 24156.72, "low": 23913.83, "close": 24011.7, "volume": 236.777922, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 24014.58, "high": 24058.81, "low": 23861.89, "close": 23953.31, "volume": 153.818878, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 23948.91, "high": 23993.5, "low": 23753.18, "close": 23760.64, "volume": 181.796251, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 23766.37, "high": 23982.99, "low": 23747.96, "close": 23840.62, "volume": 131.581751, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 23836.85, "high": 23903.28, "low": 23733.19, "close": 23859.51, "volume": 150.917508, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 23860.32, "high": 24052.73, "low": 23836.31, "close": 23970.32, "volume": 93.398067, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 23971.82, "high": 24065.51, "low": 23903.76, "close": 23940.47, "volume": 63.061482, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 23936.12, "high": 24013.01, "low": 23861.89, "close": 23873.07, "volume": 24.07656, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 23876.64, "high": 23902.66, "low": 23762.61, "close": 23867.2, "volume": 44.555945, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 23869.11, "high": 23952.42, "low": 23827.47, "close": 23937.75, "volume": 95.393266, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 23941.66, "high": 24016.1, "low": 23890.8, "close": 23951.92, "volume": 91.369368, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 23956.38, "high": 24125.23, "low": 23953.66, "close": 24002.31, "volume": 100.190683, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 23999.63, "high": 24025.97, "low": 23912.29, "close": 23938.74, "volume": 68.954911, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 23936.65, "high": 23991.46, "low": 23918.37, "close": 23952.4, "volume": 26.696432, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 23951.6, "high": 23981.26, "low": 23921.24, "close": 23943.0, "volume": 21.86958, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 23944.92, "high": 23948.63, "low": 23854.4, "close": 23896.76, "volume": 43.623371, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 23898.39, "high": 23912.84, "low": 23783.82, "close": 23907.66, "volume": 51.190458, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 23892.34, "high": 23904.21, "low": 23774.74, "close": 23836.83, "volume": 41.961633, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 23834.74, "high": 23966.76, "low": 23759.31, "close": 23901.11, "volume": 83.132024, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 23903.02, "high": 23930.3, "low": 23813.7, "close": 23827.91, "volume": 49.18646, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 23827.01, "high": 23883.79, "low": 23778.86, "close": 23858.79, "volume": 40.654553, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 23858.39, "high": 23891.74, "low": 23828.8, "close": 23887.56, "volume": 33.86326, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 23884.07, "high": 24017.55, "low": 23861.93, "close": 23885.88, "volume": 79.413931, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 23885.17, "high": 23983.51, "low": 23688.01, "close": 23783.02, "volume": 179.415128, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 23778.18, "high": 23861.43, "low": 23695.23, "close": 23810.0, "volume": 118.965133, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 23804.14, "high": 23842.97, "low": 23334.65, "close": 23350.2, "volume": 283.924601, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 23351.19, "high": 23351.19, "low": 22953.36, "close": 23197.87, "volume": 281.60117, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 23178.52, "high": 23197.96, "low": 23021.48, "close": 23065.76, "volume": 98.682018, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 23065.76, "high": 23150.75, "low": 23016.81, "close": 23092.7, "volume": 67.020134, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 23092.02, "high": 23184.52, "low": 22854.66, "close": 23182.71, "volume": 124.823119, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 23179.32, "high": 23324.14, "low": 23152.76, "close": 23211.44, "volume": 135.503161, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 23215.51, "high": 23235.59, "low": 23055.44, "close": 23098.02, "volume": 53.219493, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 23099.23, "high": 23164.11, "low": 22972.79, "close": 23113.75, "volume": 51.849871, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 23114.77, "high": 23205.69, "low": 23035.34, "close": 23183.13, "volume": 69.995792, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 23181.4, "high": 23201.55, "low": 23114.77, "close": 23169.69, "volume": 44.600052, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 23170.61, "high": 23207.19, "low": 23140.04, "close": 23178.68, "volume": 26.132297, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 23177.7, "high": 23219.12, "low": 23050.86, "close": 23085.08, "volume": 59.017683, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 23086.93, "high": 23127.53, "low": 23049.24, "close": 23077.15, "volume": 29.23267, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 23079.0, "high": 23123.88, "low": 23053.82, "close": 23123.79, "volume": 26.946292, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 23122.94, "high": 23127.37, "low": 23024.36, "close": 23038.54, "volume": 40.31369, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 23043.8, "high": 23095.76, "low": 23041.44, "close": 23083.56, "volume": 24.492418, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 23088.24, "high": 23118.98, "low": 23070.21, "close": 23115.51, "volume": 20.910529, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 23115.53, "high": 23159.33, "low": 23095.74, "close": 23099.11, "volume": 32.245275, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 23100.71, "high": 23120.72, "low": 23002.12, "close": 23051.79, "volume": 61.318801, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 23057.76, "high": 23063.23, "low": 22925.76, "close": 22929.66, "volume": 53.172447, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 22932.59, "high": 23014.65, "low": 22911.36, "close": 22981.32, "volume": 33.286715, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 22983.16, "high": 23017.52, "low": 22861.0, "close": 23017.52, "volume": 58.422637, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 23017.46, "high": 23080.0, "low": 22992.02, "close": 23003.2, "volume": 24.240646, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 23006.32, "high": 23047.59, "low": 22977.68, "close": 23006.13, "volume": 27.381985, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 23004.9, "high": 23035.89, "low": 22971.75, "close": 23005.14, "volume": 21.451337, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 23002.66, "high": 23080.97, "low": 22994.54, "close": 23014.44, "volume": 39.303158, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 23014.14, "high": 23046.51, "low": 23003.55, "close": 23043.25, "volume": 34.207593, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 23044.96, "high": 23049.02, "low": 22970.36, "close": 22982.77, "volume": 36.455693, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 22982.75, "high": 23016.56, "low": 22916.9, "close": 22980.99, "volume": 23.336201, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 22982.83, "high": 22997.32, "low": 22760.09, "close": 22919.31, "volume": 58.61078, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 22919.52, "high": 22959.16, "low": 22850.36, "close": 22936.55, "volume": 48.285828, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 22932.75, "high": 23171.72, "low": 22909.54, "close": 23131.55, "volume": 28.444955, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 23126.55, "high": 23182.83, "low": 23101.95, "close": 23155.42, "volume": 51.922968, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 23156.96, "high": 23161.24, "low": 23082.99, "close": 23098.61, "volume": 34.409565, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 23099.76, "high": 23128.1, "low": 23073.42, "close": 23113.49, "volume": 24.064706, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 23111.94, "high": 23246.13, "low": 23065.36, "close": 23236.48, "volume": 44.168594, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 23237.69, "high": 23249.87, "low": 23188.11, "close": 23212.34, "volume": 52.802656, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 23213.33, "high": 23223.88, "low": 23151.59, "close": 23187.62, "volume": 33.572194, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 23187.77, "high": 23199.71, "low": 23127.49, "close": 23128.43, "volume": 25.54069, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 23131.83, "high": 23168.02, "low": 23089.51, "close": 23167.63, "volume": 37.33078, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 23163.94, "high": 23204.83, "low": 23138.39, "close": 23155.53, "volume": 24.741124, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 23153.45, "high": 23173.56, "low": 23115.53, "close": 23150.96, "volume": 16.978429, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 23152.08, "high": 23283.9, "low": 23151.97, "close": 23274.67, "volume": 66.882041, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 23275.8, "high": 23282.66, "low": 23210.49, "close": 23235.49, "volume": 23.790077, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 23235.86, "high": 23256.07, "low": 23203.48, "close": 23252.74, "volume": 22.037132, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 23249.17, "high": 23277.63, "low": 23129.03, "close": 23160.06, "volume": 42.787995, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 23159.79, "high": 23215.65, "low": 23138.16, "close": 23205.97, "volume": 15.740916, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 23210.59, "high": 23317.14, "low": 23181.65, "close": 23195.7, "volume": 73.01394, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 23193.89, "high": 23246.29, "low": 23177.32, "close": 23246.29, "volume": 37.090764, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 23242.34, "high": 23255.53, "low": 23165.9, "close": 23186.74, "volume": 27.200606, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 23187.68, "high": 23239.23, "low": 23137.54, "close": 23237.01, "volume": 20.623419, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 23239.84, "high": 23533.0, "low": 23220.46, "close": 23485.0, "volume": 62.350229, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 23485.0, "high": 23542.2, "low": 23364.89, "close": 23499.79, "volume": 47.10974, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 23500.4, "high": 23681.3, "low": 23463.42, "close": 23640.5, "volume": 75.340469, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 23640.62, "high": 23650.98, "low": 23550.86, "close": 23557.32, "volume": 38.779881, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 23555.18, "high": 23590.66, "low": 23324.95, "close": 23475.25, "volume": 55.34582, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 23476.67, "high": 23628.15, "low": 23461.88, "close": 23558.22, "volume": 68.707298, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 23561.67, "high": 23567.85, "low": 23454.52, "close": 23495.75, "volume": 40.936133, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 23497.87, "high": 23562.21, "low": 23437.55, "close": 23550.72, "volume": 26.434943, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 23555.35, "high": 23638.35, "low": 23524.18, "close": 23565.55, "volume": 19.582893, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 23562.08, "high": 23644.24, "low": 23541.2, "close": 23552.76, "volume": 33.090503, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 23554.89, "high": 23561.99, "low": 23464.34, "close": 23492.71, "volume": 51.216533, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 23491.34, "high": 23506.77, "low": 23351.0, "close": 23385.98, "volume": 58.12693, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 23383.8, "high": 23431.97, "low": 23371.24, "close": 23401.23, "volume": 19.692927, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 23402.88, "high": 23451.6, "low": 23402.88, "close": 23417.42, "volume": 18.466202, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 23419.01, "high": 23450.02, "low": 23344.87, "close": 23357.38, "volume": 22.614139, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 23353.61, "high": 23437.55, "low": 23334.65, "close": 23388.99, "volume": 16.450927, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 23385.69, "high": 23418.7, "low": 23350.11, "close": 23379.08, "volume": 10.428844, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 23377.89, "high": 23444.0, "low": 23375.08, "close": 23421.92, "volume": 12.209338, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 23430.68, "high": 23437.93, "low": 23382.05, "close": 23400.57, "volume": 13.520975, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 23400.05, "high": 23797.95, "low": 23398.66, "close": 23705.65, "volume": 118.716423, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 23704.24, "high": 23848.7, "low": 23675.31, "close": 23800.77, "volume": 123.879209, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 23797.38, "high": 23891.35, "low": 23478.34, "close": 23556.79, "volume": 166.438975, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 23556.73, "high": 23614.54, "low": 23155.16, "close": 23392.07, "volume": 159.795968, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 23393.59, "high": 23420.62, "low": 23269.18, "close": 23331.99, "volume": 64.814585, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 23329.82, "high": 23365.2, "low": 23161.58, "close": 23288.26, "volume": 83.169252, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 23291.04, "high": 23356.56, "low": 23219.99, "close": 23282.81, "volume": 60.138217, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 23270.59, "high": 23329.0, "low": 23117.11, "close": 23321.49, "volume": 101.130309, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 23318.94, "high": 23393.06, "low": 23299.86, "close": 23379.92, "volume": 26.192011, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 23382.44, "high": 23559.53, "low": 23362.32, "close": 23477.97, "volume": 61.863232, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 23480.3, "high": 23576.27, "low": 23446.68, "close": 23490.18, "volume": 115.128284, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 23491.11, "high": 23536.96, "low": 23411.39, "close": 23423.4, "volume": 155.712949, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 23420.21, "high": 23458.76, "low": 23347.93, "close": 23428.75, "volume": 84.471696, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 23430.38, "high": 23474.79, "low": 23383.08, "close": 23443.21, "volume": 46.105531, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 23445.0, "high": 23520.97, "low": 23437.69, "close": 23463.14, "volume": 30.254749, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 23462.6, "high": 23466.99, "low": 23390.0, "close": 23416.19, "volume": 45.739003, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 23419.56, "high": 23447.21, "low": 23367.77, "close": 23374.99, "volume": 38.869921, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 23376.72, "high": 23411.71, "low": 23360.77, "close": 23388.27, "volume": 26.071218, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 23390.03, "high": 23396.8, "low": 23218.34, "close": 23235.7, "volume": 76.41616, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 23229.12, "high": 23300.22, "low": 23206.01, "close": 23263.37, "volume": 58.538291, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 23265.22, "high": 23320.6, "low": 23245.28, "close": 23267.86, "volume": 39.267404, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 23267.95, "high": 23384.45, "low": 23254.26, "close": 23363.05, "volume": 38.316862, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 23361.97, "high": 23417.96, "low": 23336.71, "close": 23391.7, "volume": 41.99007, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 23394.07, "high": 23500.72, "low": 23386.31, "close": 23453.87, "volume": 58.502412, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 23452.44, "high": 23486.87, "low": 23373.28, "close": 23404.65, "volume": 79.917977, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 23403.83, "high": 23572.41, "low": 23322.14, "close": 23426.41, "volume": 79.445654, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 23427.22, "high": 23543.92, "low": 23405.67, "close": 23521.15, "volume": 172.993169, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 23520.35, "high": 23596.76, "low": 23431.86, "close": 23457.09, "volume": 80.481353, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 23457.71, "high": 23557.7, "low": 23449.94, "close": 23526.15, "volume": 49.194861, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 23524.29, "high": 23547.05, "low": 23437.55, "close": 23481.17, "volume": 56.391559, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 23482.95, "high": 23493.17, "low": 23210.0, "close": 23264.73, "volume": 133.717511, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 23263.03, "high": 23340.41, "low": 23170.37, "close": 23268.69, "volume": 100.739031, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 23268.21, "high": 23275.88, "low": 23027.14, "close": 23138.05, "volume": 139.034071, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 23136.23, "high": 23241.38, "low": 23097.66, "close": 23156.5, "volume": 28.877723, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 23152.02, "high": 23193.6, "low": 23090.52, "close": 23140.1, "volume": 78.330615, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 23140.48, "high": 23216.8, "low": 23020.41, "close": 23084.12, "volume": 97.629125, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 23103.13, "high": 23293.02, "low": 23072.56, "close": 23242.56, "volume": 71.11005, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 23242.29, "high": 23331.02, "low": 23233.04, "close": 23329.35, "volume": 33.78322, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 23329.37, "high": 23492.98, "low": 23305.23, "close": 23444.33, "volume": 151.389147, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 23444.11, "high": 23843.78, "low": 23425.34, "close": 23791.19, "volume": 136.278557, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 23800.2, "high": 23823.75, "low": 23634.43, "close": 23687.14, "volume": 78.180109, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 23697.84, "high": 23797.03, "low": 23661.0, "close": 23750.09, "volume": 91.378371, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 23753.79, "high": 23761.76, "low": 23685.45, "close": 23708.02, "volume": 81.912339, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 23710.35, "high": 23998.92, "low": 23680.4, "close": 23868.67, "volume": 123.008441, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 23861.61, "high": 23903.05, "low": 23727.55, "close": 23756.7, "volume": 106.5149, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 23758.52, "high": 23785.11, "low": 23676.84, "close": 23779.19, "volume": 59.631483, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 23779.02, "high": 23788.19, "low": 23703.05, "close": 23733.47, "volume": 30.445511, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 23734.24, "high": 23819.32, "low": 23697.78, "close": 23723.26, "volume": 48.733667, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 23726.66, "high": 23735.85, "low": 23619.24, "close": 23690.31, "volume": 114.516305, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 23686.0, "high": 23884.78, "low": 23562.37, "close": 23684.02, "volume": 197.360424, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 23686.99, "high": 23767.93, "low": 23573.48, "close": 23708.53, "volume": 231.426971, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 23708.29, "high": 23743.82, "low": 23560.0, "close": 23691.73, "volume": 110.497359, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 23697.05, "high": 23742.34, "low": 23673.07, "close": 23708.91, "volume": 55.65751, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 23708.37, "high": 23724.15, "low": 23646.54, "close": 23691.03, "volume": 25.957002, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 23690.41, "high": 23693.6, "low": 23329.36, "close": 23352.49, "volume": 131.821011, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 23352.23, "high": 23472.65, "low": 23304.72, "close": 23419.07, "volume": 88.182611, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 23421.22, "high": 23586.62, "low": 23369.73, "close": 23564.63, "volume": 53.628414, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 23557.88, "high": 23573.07, "low": 23441.26, "close": 23533.74, "volume": 28.101737, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 23530.91, "high": 23668.95, "low": 23500.34, "close": 23629.08, "volume": 74.402187, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 23628.02, "high": 23797.2, "low": 23595.34, "close": 23600.28, "volume": 86.94102, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 23606.28, "high": 23636.52, "low": 23449.54, "close": 23515.79, "volume": 84.398667, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 23516.68, "high": 23543.42, "low": 23449.77, "close": 23495.72, "volume": 53.554919, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 23494.19, "high": 23513.62, "low": 23425.61, "close": 23493.22, "volume": 53.177368, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 23491.93, "high": 23543.8, "low": 23468.98, "close": 23534.5, "volume": 27.756824, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 23535.53, "high": 23542.37, "low": 23414.78, "close": 23444.99, "volume": 27.215323, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 23446.87, "high": 23473.19, "low": 23376.89, "close": 23435.8, "volume": 32.537468, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 23437.65, "high": 23445.2, "low": 23339.25, "close": 23393.01, "volume": 78.024247, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 23393.65, "high": 23462.75, "low": 23350.0, "close": 23440.8, "volume": 76.376644, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 23441.68, "high": 23467.09, "low": 23389.61, "close": 23397.71, "volume": 51.658404, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 23398.07, "high": 23418.83, "low": 23340.65, "close": 23376.67, "volume": 52.423889, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 23372.29, "high": 23427.75, "low": 23361.32, "close": 23415.55, "volume": 38.553813, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 23415.77, "high": 23432.72, "low": 23320.63, "close": 23354.67, "volume": 74.166305, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 23355.19, "high": 23408.53, "low": 23246.7, "close": 23311.12, "volume": 166.311042, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 23313.26, "high": 23348.84, "low": 23198.89, "close": 23308.1, "volume": 219.487364, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 23307.53, "high": 23381.18, "low": 23272.44, "close": 23362.65, "volume": 213.238698, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 23362.61, "high": 23387.43, "low": 23253.75, "close": 23280.67, "volume": 99.049238, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 23282.53, "high": 23317.77, "low": 23231.92, "close": 23271.43, "volume": 89.612656, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 23271.6, "high": 23458.14, "low": 23254.41, "close": 23440.04, "volume": 141.661571, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 23441.55, "high": 23503.04, "low": 23387.92, "close": 23463.8, "volume": 120.215025, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 23462.09, "high": 23564.56, "low": 23426.95, "close": 23470.07, "volume": 122.990296, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 23467.35, "high": 23475.19, "low": 23392.46, "close": 23408.53, "volume": 54.158612, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 23409.12, "high": 23556.71, "low": 23408.9, "close": 23463.16, "volume": 29.404235, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 23465.04, "high": 23502.43, "low": 23431.65, "close": 23468.02, "volume": 79.23952, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 23466.77, "high": 23476.07, "low": 23402.05, "close": 23413.57, "volume": 63.593848, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 23424.17, "high": 23424.17, "low": 21985.68, "close": 22163.56, "volume": 420.49904, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 22147.26, "high": 22445.84, "low": 22107.26, "close": 22344.27, "volume": 244.64092, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 22344.27, "high": 22400.27, "low": 22277.1, "close": 22320.01, "volume": 160.31354, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 22316.57, "high": 22394.52, "low": 22254.21, "close": 22379.25, "volume": 148.18921, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 22380.49, "high": 22415.08, "low": 22332.97, "close": 22344.09, "volume": 86.82886, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 22342.59, "high": 22400.01, "low": 22325.0, "close": 22377.7, "volume": 77.81822, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 22373.76, "high": 22402.09, "low": 22330.0, "close": 22365.59, "volume": 45.95657, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 22364.6, "high": 22450.19, "low": 22356.59, "close": 22430.61, "volume": 53.43425, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 22428.9, "high": 22476.5, "low": 22347.08, "close": 22367.34, "volume": 59.646, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 22367.34, "high": 22391.13, "low": 22341.11, "close": 22352.5, "volume": 27.51503, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 22352.5, "high": 22367.79, "low": 22309.94, "close": 22347.27, "volume": 47.96423, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 22346.19, "high": 22368.14, "low": 22324.5, "close": 22349.0, "volume": 35.71588, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 22351.22, "high": 22421.81, "low": 22170.13, "close": 22401.32, "volume": 139.34096, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 22400.32, "high": 22494.68, "low": 22358.63, "close": 22379.1, "volume": 130.46711, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 22381.17, "high": 22415.81, "low": 22235.43, "close": 22333.96, "volume": 126.85294, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 22340.44, "high": 22381.05, "low": 22323.27, "close": 22373.84, "volume": 54.72809, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 22372.87, "high": 22447.81, "low": 22371.85, "close": 22415.37, "volume": 50.2882, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 22415.8, "high": 22422.01, "low": 22230.54, "close": 22313.56, "volume": 139.89265, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 22313.56, "high": 22396.75, "low": 22292.7, "close": 22356.89, "volume": 55.9212, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 22361.78, "high": 22376.5, "low": 22278.31, "close": 22303.95, "volume": 56.5522, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 22304.37, "high": 22314.39, "low": 22148.57, "close": 22240.49, "volume": 202.31635, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 22240.25, "high": 22338.13, "low": 22220.51, "close": 22318.64, "volume": 45.41275, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 22318.64, "high": 22375.43, "low": 22314.09, "close": 22358.06, "volume": 111.3832, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 22354.66, "high": 22392.24, "low": 22332.43, "close": 22366.9, "volume": 43.65894, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 22369.6, "high": 22391.77, "low": 22337.44, "close": 22343.29, "volume": 38.37032, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 22341.01, "high": 22358.71, "low": 22334.78, "close": 22339.57, "volume": 14.79507, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 22342.19, "high": 22352.0, "low": 22325.0, "close": 22345.92, "volume": 18.22038, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 22344.05, "high": 22368.02, "low": 22326.07, "close": 22340.49, "volume": 19.7207, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 22339.9, "high": 22345.53, "low": 22273.91, "close": 22324.74, "volume": 31.88769, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 22322.74, "high": 22408.39, "low": 22315.32, "close": 22366.11, "volume": 43.50256, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 22366.7, "high": 22377.97, "low": 22350.0, "close": 22358.29, "volume": 18.57573, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 22356.61, "high": 22362.72, "low": 22331.68, "close": 22343.38, "volume": 12.84344, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 22344.49, "high": 22373.65, "low": 22339.67, "close": 22353.71, "volume": 14.13279, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 22352.01, "high": 22358.84, "low": 22324.76, "close": 22331.91, "volume": 10.21221, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 22329.91, "high": 22358.61, "low": 22329.91, "close": 22348.24, "volume": 6.08039, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 22350.03, "high": 22398.1, "low": 22340.64, "close": 22384.59, "volume": 12.86985, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 22384.04, "high": 22384.04, "low": 22353.75, "close": 22357.04, "volume": 11.44026, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 22357.9, "high": 22366.82, "low": 22334.53, "close": 22345.43, "volume": 17.34216, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 22342.38, "high": 22354.13, "low": 22309.65, "close": 22317.86, "volume": 16.11777, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 22319.95, "high": 22342.35, "low": 22294.5, "close": 22321.71, "volume": 7.00717, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 22325.47, "high": 22332.63, "low": 22303.67, "close": 22306.56, "volume": 4.9731, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 22308.23, "high": 22332.83, "low": 22249.5, "close": 22321.07, "volume": 11.97791, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 22322.86, "high": 22327.28, "low": 22232.97, "close": 22247.68, "volume": 53.27239, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 22248.59, "high": 22254.92, "low": 22180.49, "close": 22248.09, "volume": 183.5211, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 22250.83, "high": 22250.83, "low": 22160.0, "close": 22204.93, "volume": 32.37, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 22210.66, "high": 22358.97, "low": 22201.17, "close": 22304.93, "volume": 17.55784, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 22307.27, "high": 22353.42, "low": 22290.73, "close": 22346.68, "volume": 27.1134, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 22344.44, "high": 22386.84, "low": 22312.79, "close": 22378.26, "volume": 26.78799, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 22381.12, "high": 22652.51, "low": 22350.48, "close": 22592.72, "volume": 202.83793, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 22594.54, "high": 22613.95, "low": 22198.81, "close": 22356.44, "volume": 143.25418, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 22359.48, "high": 22438.69, "low": 22355.67, "close": 22382.02, "volume": 43.89488, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 22386.54, "high": 22466.14, "low": 22382.6, "close": 22438.72, "volume": 59.60645, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 22441.11, "high": 22446.16, "low": 22394.06, "close": 22416.27, "volume": 15.35961, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 22417.32, "high": 22425.57, "low": 22400.75, "close": 22414.36, "volume": 12.59424, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 22418.07, "high": 22418.53, "low": 22365.48, "close": 22375.33, "volume": 21.46118, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 22375.04, "high": 22395.89, "low": 22327.3, "close": 22345.6, "volume": 22.52901, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 22344.29, "high": 22396.23, "low": 22317.03, "close": 22367.11, "volume": 22.51725, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 22367.11, "high": 22442.39, "low": 22365.41, "close": 22410.75, "volume": 23.93147, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 22411.08, "high": 22421.19, "low": 22382.78, "close": 22387.74, "volume": 10.58088, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 22394.13, "high": 22444.2, "low": 22389.66, "close": 22419.95, "volume": 12.12137, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 22418.96, "high": 22490.51, "low": 22418.96, "close": 22465.35, "volume": 46.28761, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 22469.24, "high": 22477.68, "low": 22420.86, "close": 22430.44, "volume": 30.13932, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 22433.9, "high": 22469.24, "low": 22424.98, "close": 22438.29, "volume": 14.62389, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 22437.95, "high": 22456.1, "low": 22424.18, "close": 22443.39, "volume": 16.18814, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 22445.25, "high": 22453.33, "low": 22420.0, "close": 22424.41, "volume": 8.69485, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 22424.02, "high": 22450.17, "low": 22419.88, "close": 22429.53, "volume": 11.31017, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 22432.62, "high": 22450.86, "low": 22375.88, "close": 22405.65, "volume": 29.72666, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 22402.44, "high": 22423.55, "low": 22393.64, "close": 22407.05, "volume": 16.3584, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 22405.96, "high": 22552.0, "low": 22327.01, "close": 22486.33, "volume": 96.45745, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 22485.8, "high": 22487.35, "low": 22381.92, "close": 22433.67, "volume": 31.86248, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 22433.47, "high": 22457.76, "low": 22365.99, "close": 22430.68, "volume": 60.29537, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 22430.07, "high": 22468.08, "low": 22366.38, "close": 22449.55, "volume": 37.49845, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 22449.15, "high": 22505.91, "low": 22318.5, "close": 22383.79, "volume": 110.04938, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 22371.18, "high": 22402.27, "low": 22259.68, "close": 22394.01, "volume": 79.38111, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 22389.97, "high": 22415.65, "low": 22369.15, "close": 22385.34, "volume": 17.30187, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 22389.17, "high": 22400.7, "low": 22331.77, "close": 22340.77, "volume": 26.4139, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 22345.17, "high": 22370.45, "low": 22312.82, "close": 22366.64, "volume": 14.3897, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 22368.99, "high": 22433.65, "low": 22368.31, "close": 22407.9, "volume": 15.37637, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 22405.89, "high": 22430.49, "low": 22385.03, "close": 22389.91, "volume": 8.51175, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 22399.15, "high": 22450.21, "low": 22358.83, "close": 22413.23, "volume": 32.61515, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 22415.02, "high": 22420.94, "low": 22366.48, "close": 22405.05, "volume": 34.99206, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 22406.44, "high": 22414.05, "low": 22372.78, "close": 22404.62, "volume": 17.89816, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 22402.2, "high": 22403.72, "low": 22361.87, "close": 22380.31, "volume": 22.49571, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 22381.08, "high": 22415.21, "low": 22356.55, "close": 22397.33, "volume": 14.66099, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 22400.06, "high": 22485.28, "low": 22388.95, "close": 22438.56, "volume": 36.77362, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 22440.36, "high": 22484.03, "low": 22405.82, "close": 22448.58, "volume": 40.27025, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 22450.67, "high": 22594.99, "low": 22432.23, "close": 22554.56, "volume": 134.13794, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 22555.78, "high": 22584.35, "low": 22467.55, "close": 22521.42, "volume": 72.25968, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 22522.02, "high": 22536.7, "low": 22472.35, "close": 22482.6, "volume": 31.01255, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 22483.74, "high": 22537.35, "low": 22468.53, "close": 22505.95, "volume": 28.24069, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 22501.7, "high": 22510.48, "low": 22364.91, "close": 22394.89, "volume": 116.3108, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 22394.8, "high": 22415.81, "low": 22334.49, "close": 22354.23, "volume": 79.10868, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 22349.52, "high": 22440.51, "low": 22320.26, "close": 22409.19, "volume": 21.82325, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 22408.73, "high": 22447.81, "low": 22408.73, "close": 22437.57, "volume": 7.48569, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 22437.1, "high": 22444.1, "low": 22391.54, "close": 22407.44, "volume": 32.2014, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 22409.81, "high": 22424.73, "low": 22376.4, "close": 22412.51, "volume": 21.49985, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 22414.15, "high": 22508.44, "low": 22413.22, "close": 22484.69, "volume": 85.61111, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 22485.46, "high": 22509.16, "low": 22454.31, "close": 22498.88, "volume": 31.4565, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 22499.48, "high": 22554.47, "low": 22447.05, "close": 22456.97, "volume": 65.50332, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 22460.04, "high": 22482.4, "low": 22454.0, "close": 22482.4, "volume": 13.8243, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 22477.29, "high": 22480.28, "low": 22447.42, "close": 22460.37, "volume": 10.92082, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 22461.94, "high": 22461.96, "low": 22413.52, "close": 22435.37, "volume": 27.47037, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 22436.26, "high": 22455.21, "low": 22412.0, "close": 22419.61, "volume": 21.31206, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 22418.44, "high": 22426.85, "low": 22397.99, "close": 22422.21, "volume": 17.68438, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 22423.06, "high": 22424.82, "low": 22352.14, "close": 22380.07, "volume": 47.11483, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 22379.04, "high": 22429.97, "low": 22366.5, "close": 22372.44, "volume": 30.97221, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 22372.06, "high": 22397.73, "low": 22330.89, "close": 22346.5, "volume": 70.27501, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 22351.05, "high": 22408.53, "low": 22336.31, "close": 22400.25, "volume": 37.5721, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 22401.42, "high": 22409.58, "low": 22353.08, "close": 22357.23, "volume": 24.36184, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 22361.02, "high": 22380.87, "low": 22210.0, "close": 22307.43, "volume": 173.45097, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 22305.65, "high": 22480.25, "low": 21937.52, "close": 22322.62, "volume": 687.12414, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 22322.62, "high": 22391.13, "low": 22195.34, "close": 22241.53, "volume": 314.2574, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 22238.84, "high": 22358.31, "low": 22226.12, "close": 22309.78, "volume": 187.18975, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 22310.66, "high": 22332.58, "low": 22164.62, "close": 22200.31, "volume": 94.8847, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 22198.73, "high": 22247.04, "low": 22064.42, "close": 22128.48, "volume": 117.98834, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 22121.49, "high": 22145.15, "low": 21997.65, "close": 22056.8, "volume": 276.56441, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 22058.59, "high": 22115.03, "low": 21949.31, "close": 22054.93, "volume": 175.32399, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 22051.1, "high": 22121.49, "low": 21984.52, "close": 22104.01, "volume": 59.81489, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 22105.78, "high": 22226.14, "low": 22080.66, "close": 22198.59, "volume": 198.79649, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 22197.47, "high": 22285.54, "low": 22191.92, "close": 22248.73, "volume": 215.01472, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 22248.06, "high": 22256.56, "low": 22139.61, "close": 22172.1, "volume": 88.3194, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 22175.02, "high": 22206.06, "low": 22160.97, "close": 22177.05, "volume": 55.1493, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 22174.13, "high": 22191.93, "low": 22085.19, "close": 22152.91, "volume": 53.33796, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 22153.59, "high": 22165.83, "low": 22105.24, "close": 22145.55, "volume": 46.57184, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 22144.83, "high": 22146.57, "low": 21864.72, "close": 21953.89, "volume": 237.080858, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 21956.47, "high": 22050.53, "low": 21928.52, "close": 22027.05, "volume": 98.11034, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 22028.81, "high": 22039.72, "low": 21967.06, "close": 21976.36, "volume": 40.49653, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 21975.66, "high": 22031.06, "low": 21944.96, "close": 21992.33, "volume": 47.98453, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 21990.66, "high": 22027.72, "low": 21975.68, "close": 22011.82, "volume": 35.42223, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 22013.0, "high": 22141.51, "low": 22001.07, "close": 22112.76, "volume": 99.32699, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 22113.41, "high": 22135.85, "low": 22061.96, "close": 22075.02, "volume": 63.43712, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 22073.11, "high": 22106.07, "low": 21995.38, "close": 22015.5, "volume": 81.85629, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 22013.94, "high": 22057.79, "low": 21943.74, "close": 21988.89, "volume": 115.54741, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 21988.37, "high": 22026.97, "low": 21931.2, "close": 21973.78, "volume": 234.95017, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 21975.3, "high": 22225.31, "low": 21877.29, "close": 22140.93, "volume": 593.97287, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 22141.95, "high": 22213.67, "low": 22058.37, "close": 22141.63, "volume": 166.27855, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 22141.57, "high": 22150.26, "low": 22024.24, "close": 22030.02, "volume": 100.59695, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 22033.02, "high": 22061.07, "low": 21943.05, "close": 22021.04, "volume": 161.54332, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 22024.31, "high": 22059.46, "low": 21988.95, "close": 21998.87, "volume": 59.73035, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 21998.93, "high": 22131.77, "low": 21969.47, "close": 22100.79, "volume": 137.29419, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 22098.41, "high": 22111.34, "low": 21911.84, "close": 22009.72, "volume": 133.98345, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 22008.22, "high": 22013.13, "low": 21670.28, "close": 21801.24, "volume": 127.914588, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 21799.5, "high": 21837.37, "low": 21579.92, "close": 21703.4, "volume": 363.222702, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 21701.97, "high": 21763.1, "low": 21672.35, "close": 21717.9, "volume": 109.44986, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 21718.3, "high": 21756.32, "low": 21633.2, "close": 21702.97, "volume": 73.81518, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 21701.39, "high": 21789.7, "low": 21701.39, "close": 21770.85, "volume": 39.75642, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 21767.14, "high": 21804.77, "low": 21745.26, "close": 21769.65, "volume": 48.11538, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 21772.18, "high": 21774.03, "low": 21722.68, "close": 21742.67, "volume": 21.59822, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 21739.54, "high": 21760.89, "low": 21727.84, "close": 21742.06, "volume": 16.59871, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 21744.11, "high": 21746.6, "low": 21688.27, "close": 21742.39, "volume": 42.32305, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 21742.39, "high": 21742.39, "low": 21665.5, "close": 21688.3, "volume": 27.92431, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 21685.86, "high": 21694.51, "low": 21606.09, "close": 21681.19, "volume": 155.0605, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 21682.42, "high": 21699.3, "low": 21587.78, "close": 21637.54, "volume": 80.59373, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 21640.08, "high": 21681.51, "low": 21536.44, "close": 21645.29, "volume": 143.705718, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 21647.23, "high": 21671.42, "low": 21620.3, "close": 21671.42, "volume": 33.99148, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 21671.01, "high": 21671.42, "low": 21603.3, "close": 21609.93, "volume": 40.32243, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 21611.09, "high": 21728.01, "low": 21555.75, "close": 21705.01, "volume": 213.55294, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 21703.51, "high": 21832.13, "low": 21685.32, "close": 21723.18, "volume": 164.98478, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 21725.15, "high": 21804.22, "low": 21635.35, "close": 21647.78, "volume": 128.36474, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 21646.14, "high": 21674.56, "low": 21421.71, "close": 21478.94, "volume": 301.010734, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 21478.11, "high": 21521.4, "low": 21400.0, "close": 21470.82, "volume": 177.35466, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 21469.75, "high": 21488.83, "low": 20972.49, "close": 21016.54, "volume": 442.282334, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 21013.99, "high": 21020.64, "low": 20771.95, "close": 20856.77, "volume": 431.726577, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 20857.35, "high": 20868.91, "low": 20025.82, "close": 20128.4, "volume": 660.372699, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 20130.9, "high": 20421.51, "low": 20130.9, "close": 20220.92, "volume": 262.94616, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 20214.78, "high": 20492.94, "low": 20214.78, "close": 20348.15, "volume": 166.14385, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 20341.4, "high": 20384.49, "low": 20283.25, "close": 20368.79, "volume": 45.08807, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 20370.23, "high": 20374.49, "low": 20030.0, "close": 20121.8, "volume": 312.06692, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 20123.41, "high": 20160.64, "low": 19781.63, "close": 20112.35, "volume": 397.413214, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 20111.69, "high": 20141.09, "low": 20030.88, "close": 20041.57, "volume": 113.00939, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 20037.47, "high": 20134.38, "low": 19981.33, "close": 20049.99, "volume": 92.34976, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 20051.59, "high": 20064.21, "low": 19838.51, "close": 19876.01, "volume": 225.48059, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 19875.01, "high": 20044.37, "low": 19856.64, "close": 19990.84, "volume": 105.45934, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 19991.28, "high": 20022.94, "low": 19843.55, "close": 19878.47, "volume": 188.84937, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 19877.25, "high": 20036.54, "low": 19786.3, "close": 19956.36, "volume": 366.61394, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 19955.89, "high": 19972.33, "low": 19878.21, "close": 19958.58, "volume": 87.73225, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 19960.18, "high": 19969.3, "low": 19836.47, "close": 19851.12, "volume": 118.27064, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 19851.13, "high": 19919.33, "low": 19565.4, "close": 19624.25, "volume": 402.375343, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 19620.87, "high": 19801.09, "low": 19572.93, "close": 19759.23, "volume": 244.94256, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 19760.81, "high": 19995.16, "low": 19730.12, "close": 19930.84, "volume": 233.88886, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 19932.43, "high": 20306.44, "low": 19883.55, "close": 20183.11, "volume": 454.26309, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 20181.96, "high": 20194.81, "low": 19666.23, "close": 19823.97, "volume": 605.3809, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 19825.16, "high": 20038.68, "low": 19771.59, "close": 20006.3, "volume": 344.09317, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 20005.63, "high": 20306.92, "low": 19933.07, "close": 20016.24, "volume": 353.63248, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 20012.26, "high": 20076.44, "low": 19831.31, "close": 19923.69, "volume": 332.55716, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 19926.03, "high": 20001.38, "low": 19824.15, "close": 19848.72, "volume": 201.53812, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 19849.77, "high": 20069.59, "low": 19849.77, "close": 20023.49, "volume": 251.2078, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 20025.23, "high": 20065.04, "low": 19940.51, "close": 19970.06, "volume": 169.04302, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 19970.57, "high": 20124.49, "low": 19853.01, "close": 20082.62, "volume": 186.4557, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 20085.85, "high": 20168.08, "low": 20027.88, "close": 20100.48, "volume": 124.3656, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 20102.09, "high": 20244.87, "low": 20086.61, "close": 20153.97, "volume": 121.39781, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 20155.58, "high": 20309.42, "low": 20140.39, "close": 20219.62, "volume": 152.26475, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 20219.06, "high": 20688.52, "low": 20219.06, "close": 20601.85, "volume": 286.40617, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 20599.43, "high": 20641.43, "low": 20361.57, "close": 20487.6, "volume": 237.36459, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 20487.28, "high": 20502.2, "low": 20313.74, "close": 20390.38, "volume": 86.58207, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 20387.05, "high": 20409.45, "low": 20268.91, "close": 20337.58, "volume": 86.95687, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 20336.3, "high": 20438.41, "low": 20307.84, "close": 20404.72, "volume": 103.84293, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 20405.55, "high": 20425.2, "low": 20207.25, "close": 20279.97, "volume": 92.36699, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 20292.89, "high": 20323.61, "low": 19826.8, "close": 19848.75, "volume": 206.02056, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 19843.52, "high": 20204.74, "low": 19770.0, "close": 20073.0, "volume": 223.62576, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 20067.12, "high": 20142.15, "low": 19958.87, "close": 20092.71, "volume": 94.18156, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 20091.46, "high": 20156.33, "low": 19994.0, "close": 20039.36, "volume": 39.13798, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 20032.97, "high": 20101.29, "low": 19976.2, "close": 20084.49, "volume": 50.28849, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 20086.1, "high": 20124.35, "low": 20030.16, "close": 20031.81, "volume": 59.45291, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 20029.84, "high": 20140.55, "low": 20029.35, "close": 20081.78, "volume": 49.83755, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 20076.94, "high": 20203.27, "low": 20070.43, "close": 20114.97, "volume": 77.77793, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 20116.13, "high": 20143.49, "low": 20041.82, "close": 20065.0, "volume": 102.69291, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 20063.97, "high": 20104.01, "low": 19999.85, "close": 20094.51, "volume": 133.21397, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 20092.3, "high": 20324.95, "low": 20068.28, "close": 20246.85, "volume": 151.14275, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 20248.03, "high": 20325.52, "low": 20200.0, "close": 20237.12, "volume": 110.77624, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 20228.23, "high": 20249.48, "low": 20150.0, "close": 20225.61, "volume": 77.12882, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 20225.58, "high": 20455.0, "low": 20216.14, "close": 20354.48, "volume": 97.34615, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 20351.76, "high": 20371.96, "low": 20284.81, "close": 20364.6, "volume": 41.61734, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 20366.23, "high": 20452.72, "low": 20305.34, "close": 20336.71, "volume": 47.90499, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 20336.66, "high": 20522.9, "low": 20336.6, "close": 20463.9, "volume": 72.31368, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 20454.96, "high": 20497.74, "low": 20347.98, "close": 20451.93, "volume": 95.39025, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 20456.17, "high": 20481.1, "low": 20382.9, "close": 20417.16, "volume": 52.23156, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 20417.16, "high": 20427.24, "low": 20309.96, "close": 20376.5, "volume": 61.48962, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 20377.27, "high": 20457.52, "low": 20347.98, "close": 20378.51, "volume": 53.11496, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 20378.51, "high": 20399.1, "low": 20328.56, "close": 20387.34, "volume": 52.09759, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 20388.97, "high": 20436.24, "low": 20353.36, "close": 20360.23, "volume": 48.72834, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 20358.11, "high": 20381.62, "low": 20321.49, "close": 20329.0, "volume": 38.65798, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 20333.89, "high": 20374.03, "low": 20274.25, "close": 20345.11, "volume": 45.67407, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 20346.74, "high": 20390.9, "low": 20333.1, "close": 20372.73, "volume": 47.22522, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 20374.36, "high": 20427.78, "low": 20358.5, "close": 20379.46, "volume": 29.08295, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 20388.64, "high": 20443.46, "low": 20369.03, "close": 20430.6, "volume": 5.61456, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 20429.42, "high": 20495.33, "low": 20420.57, "close": 20453.49, "volume": 18.95075, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 20449.45, "high": 20449.45, "low": 20325.06, "close": 20384.69, "volume": 48.35668, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 20380.73, "high": 20459.26, "low": 20371.23, "close": 20387.26, "volume": 35.79811, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 20387.78, "high": 20406.29, "low": 20327.17, "close": 20339.89, "volume": 32.54671, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 20341.52, "high": 20406.53, "low": 20289.49, "close": 20359.26, "volume": 76.64971, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 20360.89, "high": 20419.52, "low": 20344.93, "close": 20390.95, "volume": 32.09385, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 20390.95, "high": 20847.7, "low": 20374.67, "close": 20791.97, "volume": 340.21468, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 20787.04, "high": 21320.02, "low": 20692.82, "close": 21082.1, "volume": 537.13413, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 21081.97, "high": 21220.93, "low": 20735.09, "close": 20766.35, "volume": 343.75323, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 20783.5, "high": 21338.17, "low": 20753.33, "close": 21253.93, "volume": 376.41774, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 21255.63, "high": 21281.72, "low": 21142.88, "close": 21271.5, "volume": 234.22265, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 21270.91, "high": 21915.0, "low": 21105.62, "close": 21697.84, "volume": 494.48215, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 21700.89, "high": 22082.44, "low": 21610.17, "close": 21995.39, "volume": 413.38477, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 21996.88, "high": 22596.63, "low": 21865.87, "close": 22451.56, "volume": 599.6786, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 22448.76, "high": 22477.48, "low": 22259.0, "close": 22298.29, "volume": 330.27078, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 22298.29, "high": 22355.5, "low": 22075.25, "close": 22180.61, "volume": 274.71253, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 22183.65, "high": 22278.31, "low": 22117.33, "close": 22236.49, "volume": 123.49125, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 22242.5, "high": 22451.35, "low": 22225.69, "close": 22319.78, "volume": 200.25017, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 22322.57, "high": 22400.44, "low": 22286.69, "close": 22394.49, "volume": 87.76918, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 22393.97, "high": 22497.05, "low": 22253.84, "close": 22377.94, "volume": 148.89582, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 22379.04, "high": 22489.39, "low": 22309.09, "close": 22456.8, "volume": 155.81214, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 22461.27, "high": 22533.83, "low": 22175.5, "close": 22189.7, "volume": 200.44883, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 22186.54, "high": 22256.3, "low": 21812.11, "close": 21958.59, "volume": 289.03517, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 21956.14, "high": 22169.64, "low": 21816.63, "close": 22123.09, "volume": 306.70535, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 22121.46, "high": 22210.98, "low": 22018.68, "close": 22108.26, "volume": 203.51746, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 22105.05, "high": 22154.2, "low": 21967.35, "close": 22128.55, "volume": 316.14506, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 22130.8, "high": 22587.76, "low": 22127.96, "close": 22477.3, "volume": 515.33029, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 22472.13, "high": 23543.37, "low": 22401.31, "close": 23484.61, "volume": 932.792082, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 23486.31, "high": 24481.5, "low": 23468.79, "close": 23976.1, "volume": 873.650118, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 23976.87, "high": 24192.15, "low": 23758.27, "close": 23961.33, "volume": 474.66244, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 23958.07, "high": 24171.17, "low": 23821.05, "close": 24106.36, "volume": 310.33153, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 24109.38, "high": 24285.97, "low": 23986.75, "close": 24259.66, "volume": 290.7759, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 24261.6, "high": 24389.65, "low": 24107.26, "close": 24277.78, "volume": 311.21014, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 24273.31, "high": 24311.82, "low": 24063.84, "close": 24136.06, "volume": 191.10203, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 24137.99, "high": 24213.42, "low": 24043.17, "close": 24081.79, "volume": 53.20399, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 24079.65, "high": 24232.95, "low": 24079.65, "close": 24199.82, "volume": 108.12799, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 24203.44, "high": 24212.48, "low": 23940.35, "close": 24108.06, "volume": 169.92035, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 24113.7, "high": 24245.44, "low": 23996.05, "close": 24173.21, "volume": 214.35713, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 24164.67, "high": 24440.13, "low": 24116.68, "close": 24406.73, "volume": 242.56496, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 24408.34, "high": 24491.04, "low": 24252.84, "close": 24275.42, "volume": 184.085674, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 24279.84, "high": 24405.75, "low": 24226.09, "close": 24369.89, "volume": 89.34384, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 24370.74, "high": 24429.08, "low": 24322.73, "close": 24417.05, "volume": 67.42053, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 24416.65, "high": 24812.43, "low": 24226.09, "close": 24315.62, "volume": 436.004763, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 24320.58, "high": 24428.93, "low": 24281.19, "close": 24324.92, "volume": 146.64235, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 24332.04, "high": 24403.03, "low": 24146.29, "close": 24254.23, "volume": 201.51804, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 24254.12, "high": 24294.41, "low": 24125.23, "close": 24221.34, "volume": 142.77607, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 24223.12, "high": 24283.03, "low": 24153.14, "close": 24276.54, "volume": 86.09046, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 24278.97, "high": 24612.29, "low": 24251.45, "close": 24567.47, "volume": 130.57665, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 24566.4, "high": 24808.59, "low": 24450.9, "close": 24742.14, "volume": 525.97563, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 24747.96, "high": 26010.19, "low": 24521.88, "close": 25815.54, "volume": 589.105877, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 25862.13, "high": 26375.5, "low": 25606.72, "close": 25768.26, "volume": 404.022969, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 25779.7, "high": 26092.0, "low": 25647.43, "close": 25820.12, "volume": 323.67353, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 25820.12, "high": 25959.26, "low": 25777.01, "close": 25900.81, "volume": 261.20864, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 25895.35, "high": 26000.0, "low": 25720.91, "close": 25861.57, "volume": 308.93229, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 25865.15, "high": 25888.01, "low": 25600.27, "close": 25635.18, "volume": 276.82388, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 25633.26, "high": 25649.75, "low": 24887.15, "close": 24992.36, "volume": 360.91707, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 24990.04, "high": 25124.42, "low": 24255.0, "close": 25041.23, "volume": 410.40346, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 25068.87, "high": 25155.41, "low": 24490.0, "close": 24560.4, "volume": 349.09807, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 24570.14, "high": 24626.2, "low": 23841.0, "close": 24536.19, "volume": 337.55469, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 24534.7, "high": 24779.09, "low": 24386.92, "close": 24702.42, "volume": 348.62068, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 24704.4, "high": 24777.87, "low": 24607.07, "close": 24674.99, "volume": 318.19607, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 24670.89, "high": 24738.86, "low": 24306.34, "close": 24725.28, "volume": 336.21511, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 24710.48, "high": 25060.29, "low": 24657.44, "close": 24898.06, "volume": 303.93805, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 24896.04, "high": 24970.24, "low": 24800.57, "close": 24828.07, "volume": 98.92236, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 24830.59, "high": 24853.95, "low": 24647.34, "close": 24723.11, "volume": 77.59051, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 24714.68, "high": 24813.82, "low": 24671.46, "close": 24800.86, "volume": 57.93668, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 24802.84, "high": 24870.03, "low": 24676.33, "close": 24702.9, "volume": 51.36524, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 24708.91, "high": 24844.29, "low": 24618.31, "close": 24765.17, "volume": 117.90807, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 24777.29, "high": 24915.96, "low": 24717.81, "close": 24870.07, "volume": 69.62801, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 24870.04, "high": 24921.7, "low": 24750.39, "close": 24754.36, "volume": 89.10837, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 24751.18, "high": 24784.78, "low": 24468.0, "close": 24515.32, "volume": 112.94104, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 24508.31, "high": 24643.63, "low": 24395.14, "close": 24533.99, "volume": 164.28764, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 24539.55, "high": 24813.82, "low": 24258.07, "close": 24753.59, "volume": 213.15799, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 24755.57, "high": 25172.43, "low": 24413.83, "close": 24813.34, "volume": 361.38668, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 24813.74, "high": 25124.24, "low": 24711.91, "close": 24787.86, "volume": 337.64374, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 24773.3, "high": 24948.0, "low": 24432.06, "close": 24707.53, "volume": 365.73371, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 24702.09, "high": 24814.51, "low": 24380.66, "close": 24473.43, "volume": 246.52188, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 24467.82, "high": 24522.1, "low": 24069.1, "close": 24103.18, "volume": 321.84363, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 24110.85, "high": 24356.77, "low": 23897.84, "close": 24285.09, "volume": 348.35627, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 24287.0, "high": 24501.74, "low": 24138.62, "close": 24426.43, "volume": 305.77931, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 24423.86, "high": 24475.58, "low": 24159.73, "close": 24368.13, "volume": 187.80593, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 24362.97, "high": 24429.8, "low": 24233.28, "close": 24316.38, "volume": 149.20555, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 24320.38, "high": 24450.44, "low": 24288.47, "close": 24429.36, "volume": 28.54834, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 24429.36, "high": 24630.25, "low": 24279.54, "close": 24367.2, "volume": 96.39744, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 24365.28, "high": 24442.77, "low": 24220.15, "close": 24278.47, "volume": 108.91782, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 24281.6, "high": 24380.1, "low": 24150.53, "close": 24205.88, "volume": 134.14912, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 24196.69, "high": 24342.13, "low": 24121.62, "close": 24325.28, "volume": 122.71978, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 24325.53, "high": 24434.04, "low": 24303.02, "close": 24363.91, "volume": 57.58084, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 24365.53, "high": 24382.22, "low": 24232.03, "close": 24268.7, "volume": 34.64582, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 24269.3, "high": 24312.1, "low": 24187.29, "close": 24251.44, "volume": 46.15779, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 24266.59, "high": 24452.29, "low": 24228.61, "close": 24343.67, "volume": 73.84834, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 24347.28, "high": 24599.35, "low": 24336.96, "close": 24569.98, "volume": 194.98872, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 24565.54, "high": 24680.89, "low": 24529.78, "close": 24620.8, "volume": 164.34539, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 24622.24, "high": 24657.44, "low": 24557.41, "close": 24578.98, "volume": 107.04463, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 24584.07, "high": 24843.59, "low": 24372.95, "close": 24657.0, "volume": 182.87878, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 24658.97, "high": 25058.36, "low": 24571.99, "close": 24937.84, "volume": 276.6632, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 24933.87, "high": 24935.79, "low": 24727.98, "close": 24834.41, "volume": 171.82473, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 24830.22, "high": 24910.83, "low": 24662.0, "close": 24721.29, "volume": 224.64871, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 24716.12, "high": 24844.97, "low": 24521.81, "close": 24824.67, "volume": 171.61781, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 24826.79, "high": 25035.38, "low": 24682.95, "close": 24859.25, "volume": 168.02249, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 24852.41, "high": 24938.15, "low": 24758.06, "close": 24891.7, "volume": 152.06945, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 24893.22, "high": 24917.98, "low": 24690.26, "close": 24789.09, "volume": 124.98448, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 24788.3, "high": 24802.95, "low": 24625.57, "close": 24689.12, "volume": 75.20407, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 24691.1, "high": 24829.5, "low": 24629.84, "close": 24814.59, "volume": 90.71471, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 24809.49, "high": 25165.66, "low": 24800.32, "close": 24949.93, "volume": 135.52469, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 24956.57, "high": 24956.57, "low": 24633.78, "close": 24708.24, "volume": 101.05458, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 24693.25, "high": 25087.17, "low": 24665.28, "close": 24923.54, "volume": 69.54891, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 24915.65, "high": 24994.37, "low": 24841.42, "close": 24986.84, "volume": 43.26012, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 24984.33, "high": 25073.06, "low": 24929.44, "close": 25003.06, "volume": 46.69648, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 25003.06, "high": 25010.4, "low": 24893.79, "close": 24927.74, "volume": 32.81313, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 24927.74, "high": 25727.0, "low": 24915.96, "close": 25681.46, "volume": 213.79359, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 25672.37, "high": 25890.88, "low": 25491.0, "close": 25586.95, "volume": 197.84376, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 25577.23, "high": 25785.96, "low": 25567.34, "close": 25759.99, "volume": 56.83359, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 25785.96, "high": 25868.22, "low": 25705.0, "close": 25719.69, "volume": 66.75788, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 25716.21, "high": 25762.53, "low": 25654.98, "close": 25761.68, "volume": 51.94026, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 25766.8, "high": 26201.49, "low": 25754.64, "close": 26156.93, "volume": 162.7256, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 26151.16, "high": 26161.57, "low": 25884.48, "close": 26067.39, "volume": 124.02835, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 26066.44, "high": 26205.14, "low": 25926.84, "close": 25995.21, "volume": 108.14921, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 25997.29, "high": 26332.01, "low": 25997.29, "close": 26235.46, "volume": 87.91716, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 26230.23, "high": 26773.71, "low": 26223.49, "close": 26698.84, "volume": 195.913561, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 26707.68, "high": 26960.95, "low": 26576.55, "close": 26915.33, "volume": 94.291487, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 26926.72, "high": 26932.82, "low": 26363.56, "close": 26631.66, "volume": 133.707, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 26633.79, "high": 26748.73, "low": 26375.03, "close": 26453.88, "volume": 88.95231, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 26462.72, "high": 26620.68, "low": 26127.72, "close": 26292.11, "volume": 175.14572, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 26276.65, "high": 26508.53, "low": 26243.54, "close": 26422.3, "volume": 77.57245, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 26424.41, "high": 26563.48, "low": 26361.71, "close": 26390.36, "volume": 71.79206, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 26393.8, "high": 26642.0, "low": 26385.87, "close": 26488.16, "volume": 90.38415, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 26492.03, "high": 26616.84, "low": 26275.0, "close": 26616.84, "volume": 106.32978, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 26620.63, "high": 26858.19, "low": 26551.8, "close": 26834.89, "volume": 143.34845, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 26837.24, "high": 26873.85, "low": 26594.83, "close": 26758.84, "volume": 105.43948, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 26769.3, "high": 27225.43, "low": 26729.98, "close": 27089.85, "volume": 64.55971, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 27117.86, "high": 27750.45, "low": 26977.8, "close": 27520.76, "volume": 144.845637, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 27542.37, "high": 27691.15, "low": 27259.0, "close": 27391.98, "volume": 118.19808, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 27394.17, "high": 27644.07, "low": 27070.05, "close": 27613.1, "volume": 106.48524, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 27627.71, "high": 27721.45, "low": 27231.14, "close": 27338.89, "volume": 93.64744, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 27336.94, "high": 27474.85, "low": 27220.29, "close": 27304.66, "volume": 50.42905, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 27284.53, "high": 27353.81, "low": 27163.26, "close": 27306.55, "volume": 40.9038, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 27314.97, "high": 27404.11, "low": 27212.76, "close": 27345.55, "volume": 23.35978, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 27336.45, "high": 27603.0, "low": 27293.51, "close": 27576.21, "volume": 49.89345, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 27582.9, "high": 27606.06, "low": 27447.16, "close": 27502.8, "volume": 33.39201, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 27504.94, "high": 27512.68, "low": 27285.31, "close": 27355.55, "volume": 22.85146, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 27368.56, "high": 27373.07, "low": 27076.32, "close": 27222.89, "volume": 77.32771, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 27222.89, "high": 27436.99, "low": 27134.42, "close": 27383.57, "volume": 45.94043, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 27401.34, "high": 27496.34, "low": 27361.47, "close": 27462.88, "volume": 29.99132, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 27466.94, "high": 27477.6, "low": 27314.72, "close": 27439.76, "volume": 23.09491, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 27441.96, "high": 27631.44, "low": 27291.27, "close": 27513.8, "volume": 42.32335, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 27511.55, "high": 27533.21, "low": 27350.23, "close": 27415.82, "volume": 34.54756, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 27429.84, "high": 27611.28, "low": 27403.5, "close": 27522.45, "volume": 37.58187, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 27535.1, "high": 27535.1, "low": 27063.05, "close": 27222.38, "volume": 117.20374, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 27245.27, "high": 27455.58, "low": 26590.99, "close": 27340.82, "volume": 165.73244, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 27343.01, "high": 27483.76, "low": 26896.51, "close": 27295.32, "volume": 137.42759, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 27316.65, "high": 27364.72, "low": 27222.89, "close": 27307.6, "volume": 51.46312, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 27309.78, "high": 27427.6, "low": 27267.54, "close": 27335.71, "volume": 43.7087, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 27334.28, "high": 27442.95, "low": 27245.17, "close": 27321.4, "volume": 38.79004, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 27315.91, "high": 27352.69, "low": 27163.26, "close": 27209.4, "volume": 24.57474, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 27175.01, "high": 27233.75, "low": 26870.7, "close": 26921.01, "volume": 56.27742, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 26904.61, "high": 27067.89, "low": 26813.1, "close": 26917.17, "volume": 77.01667, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 26917.17, "high": 27124.79, "low": 26917.17, "close": 27088.26, "volume": 57.94513, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 27088.14, "high": 27179.37, "low": 27034.0, "close": 27096.69, "volume": 44.36059, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 27111.26, "high": 27181.88, "low": 27048.82, "close": 27109.29, "volume": 64.08685, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 27106.57, "high": 27239.33, "low": 27083.43, "close": 27199.05, "volume": 30.77868, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 27201.12, "high": 27285.26, "low": 27120.73, "close": 27153.04, "volume": 43.4324, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 27148.13, "high": 27199.18, "low": 27033.64, "close": 27064.05, "volume": 30.21754, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 27064.58, "high": 27079.84, "low": 26900.0, "close": 26942.94, "volume": 46.30674, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 26942.94, "high": 27012.27, "low": 26839.63, "close": 26987.03, "volume": 36.57308, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 26982.38, "high": 27098.94, "low": 26886.41, "close": 26987.19, "volume": 42.52014, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 26978.02, "high": 27056.16, "low": 26924.42, "close": 27049.21, "volume": 27.09666, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 27051.91, "high": 27106.98, "low": 26982.79, "close": 27052.35, "volume": 18.88945, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 27060.04, "high": 27204.41, "low": 26932.43, "close": 27169.75, "volume": 49.67035, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 27171.77, "high": 27375.56, "low": 27151.41, "close": 27251.43, "volume": 63.77033, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 27250.77, "high": 27278.78, "low": 27114.4, "close": 27186.9, "volume": 49.32408, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 27180.15, "high": 27366.39, "low": 27176.43, "close": 27326.43, "volume": 58.69146, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 27341.11, "high": 27762.02, "low": 27308.07, "close": 27565.98, "volume": 111.79589, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 27557.72, "high": 28194.26, "low": 27484.78, "close": 27927.53, "volume": 145.577223, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 27927.02, "high": 28054.28, "low": 27732.64, "close": 27896.61, "volume": 89.88653, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 27907.18, "high": 28314.37, "low": 27848.61, "close": 28307.17, "volume": 53.126806, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 28314.16, "high": 28376.06, "low": 28160.81, "close": 28253.49, "volume": 75.911265, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 28259.75, "high": 28381.43, "low": 27744.59, "close": 27889.27, "volume": 124.088357, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 27892.06, "high": 28213.5, "low": 27881.71, "close": 27977.36, "volume": 52.09392, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 27984.88, "high": 28158.59, "low": 27886.8, "close": 28115.13, "volume": 58.61719, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 28112.71, "high": 28286.93, "low": 27896.0, "close": 27958.56, "volume": 97.96164, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 27969.7, "high": 28054.28, "low": 27793.35, "close": 27826.69, "volume": 75.90145, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 27829.47, "high": 27878.18, "low": 27632.77, "close": 27687.64, "volume": 90.29105, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 27680.08, "high": 27744.05, "low": 27232.44, "close": 27440.48, "volume": 119.89404, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 27439.93, "high": 27499.5, "low": 27134.4, "close": 27265.94, "volume": 147.54012, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 27268.67, "high": 27462.0, "low": 27140.0, "close": 27439.15, "volume": 56.6677, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 27430.22, "high": 27533.15, "low": 27347.62, "close": 27518.82, "volume": 46.48835, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 27521.02, "high": 27729.08, "low": 27472.48, "close": 27630.94, "volume": 42.57667, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 27633.84, "high": 28258.91, "low": 27630.43, "close": 28187.77, "volume": 126.32374, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 28185.97, "high": 28430.05, "low": 28008.03, "close": 28306.76, "volume": 133.15654, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 28309.85, "high": 28461.22, "low": 28025.66, "close": 28200.18, "volume": 110.457, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 28208.43, "high": 28253.0, "low": 27941.95, "close": 28090.9, "volume": 108.58247, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 28092.98, "high": 28260.57, "low": 28042.24, "close": 28193.39, "volume": 79.79723, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 28193.41, "high": 28248.25, "low": 28077.92, "close": 28229.77, "volume": 55.70705, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 28226.25, "high": 28226.25, "low": 27733.94, "close": 27808.86, "volume": 152.29041, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 27824.61, "high": 28129.88, "low": 27818.74, "close": 28056.86, "volume": 119.47702, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 28068.32, "high": 28120.84, "low": 27649.96, "close": 27708.86, "volume": 72.45051, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 27709.76, "high": 27779.42, "low": 27474.63, "close": 27568.64, "volume": 105.79826, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 27569.96, "high": 27794.07, "low": 27502.41, "close": 27621.57, "volume": 51.17935, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 27631.24, "high": 28033.89, "low": 27575.0, "close": 27997.9, "volume": 81.53087, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 27993.7, "high": 28010.92, "low": 27643.38, "close": 27784.99, "volume": 76.85887, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 27787.77, "high": 28036.72, "low": 27757.78, "close": 28003.42, "volume": 59.00315, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 28009.72, "high": 28179.49, "low": 27934.96, "close": 27987.52, "volume": 31.70681, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 27987.52, "high": 28052.2, "low": 27864.91, "close": 27960.81, "volume": 28.81843, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 27960.8, "high": 28017.15, "low": 27589.57, "close": 27720.95, "volume": 91.3722, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 27723.72, "high": 27949.88, "low": 27678.84, "close": 27848.61, "volume": 35.19592, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 27851.4, "high": 27934.96, "low": 27711.85, "close": 27866.98, "volume": 35.75413, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 27878.2, "high": 27902.0, "low": 27775.06, "close": 27775.23, "volume": 17.46951, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 27778.01, "high": 27831.04, "low": 27729.74, "close": 27785.97, "volume": 13.04292, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 27789.22, "high": 27967.35, "low": 27782.41, "close": 27915.16, "volume": 25.65765, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 27914.91, "high": 27916.04, "low": 27735.42, "close": 27796.43, "volume": 31.18481, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 27795.66, "high": 27803.9, "low": 27613.79, "close": 27641.3, "volume": 36.16181, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 27641.92, "high": 27683.4, "low": 27308.19, "close": 27509.67, "volume": 73.89901, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 27511.02, "high": 27680.6, "low": 27400.0, "close": 27643.52, "volume": 38.14313, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 27647.01, "high": 28085.0, "low": 27580.76, "close": 27939.76, "volume": 86.78304, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 27939.83, "high": 28166.92, "low": 27903.77, "close": 27955.13, "volume": 53.64224, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 27955.75, "high": 28073.97, "low": 27883.33, "close": 28050.28, "volume": 16.54966, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 28039.63, "high": 28240.11, "low": 27911.32, "close": 28189.32, "volume": 46.77711, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 28192.14, "high": 28222.92, "low": 27901.63, "close": 28027.22, "volume": 79.89544, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 28041.75, "high": 28123.32, "low": 27741.4, "close": 27886.44, "volume": 66.79484, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 27886.21, "high": 28104.93, "low": 27855.25, "close": 28042.85, "volume": 70.84661, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 28041.21, "high": 28430.56, "low": 28012.18, "close": 28339.74, "volume": 99.69691, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 28342.57, "high": 28410.29, "low": 27968.91, "close": 27996.19, "volume": 99.14624, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 27998.99, "high": 28162.5, "low": 27930.58, "close": 28130.65, "volume": 69.71349, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 28130.65, "high": 28218.94, "low": 28086.4, "close": 28130.18, "volume": 53.84314, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 28129.97, "high": 28215.24, "low": 28032.85, "close": 28074.92, "volume": 44.88056, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 28077.73, "high": 28104.01, "low": 27925.48, "close": 27999.55, "volume": 25.77651, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 28002.35, "high": 28070.18, "low": 27932.82, "close": 28034.74, "volume": 39.34048, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 28034.74, "high": 28142.79, "low": 27995.3, "close": 28110.26, "volume": 30.09728, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 28108.29, "high": 28116.56, "low": 27947.05, "close": 28022.51, "volume": 39.97002, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 28022.52, "high": 28096.89, "low": 27972.03, "close": 28079.08, "volume": 41.09225, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 28088.27, "high": 28138.99, "low": 28041.13, "close": 28052.86, "volume": 32.42739, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 28052.71, "high": 28268.49, "low": 28017.64, "close": 28143.1, "volume": 61.75095, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 28152.39, "high": 28219.41, "low": 28121.03, "close": 28196.03, "volume": 36.51129, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 28198.52, "high": 28289.1, "low": 28174.16, "close": 28208.52, "volume": 39.11727, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 28202.2, "high": 28223.88, "low": 28138.8, "close": 28205.57, "volume": 27.86225, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 28197.11, "high": 28240.23, "low": 28029.64, "close": 28108.59, "volume": 34.52543, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 28108.3, "high": 28208.4, "low": 28052.79, "close": 28087.51, "volume": 36.6601, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 28087.51, "high": 28130.66, "low": 27993.03, "close": 28102.83, "volume": 30.1221, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 28101.4, "high": 28187.7, "low": 28072.0, "close": 28158.4, "volume": 39.83605, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 28158.57, "high": 28200.39, "low": 28109.3, "close": 28118.94, "volume": 20.00859, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 28124.68, "high": 28252.82, "low": 28104.19, "close": 28225.67, "volume": 46.20011, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 28225.67, "high": 28395.48, "low": 28166.73, "close": 28289.22, "volume": 86.93241, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 28288.35, "high": 28735.02, "low": 28275.96, "close": 28571.09, "volume": 205.706001, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 28570.22, "high": 28730.34, "low": 28440.0, "close": 28595.97, "volume": 184.11381, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 28598.83, "high": 28705.16, "low": 28484.28, "close": 28659.0, "volume": 92.37517, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 28654.79, "high": 28654.79, "low": 28302.03, "close": 28509.37, "volume": 193.41284, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 28520.64, "high": 28861.27, "low": 27778.65, "close": 28018.78, "volume": 541.882503, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 28020.63, "high": 28023.66, "low": 26651.73, "close": 26681.49, "volume": 564.93553, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 26683.95, "high": 27381.75, "low": 26603.54, "close": 27310.87, "volume": 234.58275, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 27326.13, "high": 27431.85, "low": 27072.29, "close": 27091.2, "volume": 83.54218, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 27093.91, "high": 27239.33, "low": 26977.3, "close": 27205.49, "volume": 77.64767, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 27200.82, "high": 27343.02, "low": 27182.92, "close": 27254.54, "volume": 74.0842, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 27242.3, "high": 27427.03, "low": 27194.61, "close": 27321.9, "volume": 87.34679, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 27316.6, "high": 27319.54, "low": 27116.41, "close": 27151.05, "volume": 47.01315, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 27155.54, "high": 27346.29, "low": 27141.36, "close": 27341.67, "volume": 38.17536, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 27347.62, "high": 27418.22, "low": 27301.49, "close": 27364.88, "volume": 45.74982, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 27363.88, "high": 27423.94, "low": 27254.99, "close": 27272.86, "volume": 67.26902, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 27271.09, "high": 27709.3, "low": 27271.09, "close": 27636.11, "volume": 80.90366, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 27623.29, "high": 27693.27, "low": 27560.71, "close": 27639.58, "volume": 55.26506, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 27643.54, "high": 27676.19, "low": 27538.08, "close": 27627.96, "volume": 38.09689, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 27627.96, "high": 27740.54, "low": 27562.56, "close": 27633.64, "volume": 55.17233, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 27629.83, "high": 27648.56, "low": 27577.51, "close": 27616.23, "volume": 22.54748, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 27616.24, "high": 27673.76, "low": 27587.64, "close": 27606.6, "volume": 26.9321, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 27618.01, "high": 27626.84, "low": 27441.5, "close": 27579.02, "volume": 51.02326, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 27590.18, "high": 27649.4, "low": 27447.16, "close": 27460.55, "volume": 61.54951, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 27463.42, "high": 27491.08, "low": 27275.75, "close": 27370.34, "volume": 133.47888, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 27370.66, "high": 28088.89, "low": 27292.43, "close": 28036.4, "volume": 156.88634, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 28046.1, "high": 28751.33, "low": 27951.83, "close": 28575.56, "volume": 398.39892, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 28584.37, "high": 28658.6, "low": 28356.1, "close": 28465.04, "volume": 155.34044, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 28467.28, "high": 28512.62, "low": 28146.94, "close": 28297.68, "volume": 190.40329, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 28299.03, "high": 28394.1, "low": 27792.0, "close": 27889.24, "volume": 169.22385, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 27898.23, "high": 28449.52, "low": 27777.83, "close": 28373.52, "volume": 221.82339, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 28374.74, "high": 28374.74, "low": 28091.68, "close": 28284.05, "volume": 156.27066, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 28284.31, "high": 28284.31, "low": 27966.28, "close": 28166.9, "volume": 65.55348, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 28171.0, "high": 28267.16, "low": 28085.27, "close": 28214.43, "volume": 104.64406, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 28220.86, "high": 28441.52, "low": 28182.8, "close": 28286.72, "volume": 162.57571, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 28293.09, "high": 28378.16, "low": 28179.39, "close": 28207.04, "volume": 91.57334, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 28203.98, "high": 28321.1, "low": 28139.06, "close": 28257.0, "volume": 51.2362, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 28248.95, "high": 28314.69, "low": 28129.38, "close": 28183.31, "volume": 46.5545, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 28189.89, "high": 28240.55, "low": 28155.69, "close": 28225.0, "volume": 44.59373, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 28227.97, "high": 28257.68, "low": 28098.17, "close": 28121.71, "volume": 44.48412, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 28131.8, "high": 28307.07, "low": 28121.34, "close": 28276.41, "volume": 37.96278, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 28289.63, "high": 28339.24, "low": 28232.0, "close": 28259.44, "volume": 36.78586, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 28255.28, "high": 28318.75, "low": 28159.07, "close": 28269.23, "volume": 36.69828, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 28270.63, "high": 28299.52, "low": 27932.45, "close": 28032.24, "volume": 104.79438, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 28036.15, "high": 28191.07, "low": 27999.0, "close": 28047.62, "volume": 79.36, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 28047.61, "high": 28092.84, "low": 27934.27, "close": 28038.16, "volume": 60.07999, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 28034.91, "high": 28093.19, "low": 27607.87, "close": 27699.28, "volume": 86.50186, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 27699.14, "high": 28134.61, "low": 27656.95, "close": 27964.28, "volume": 120.27578, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 27947.05, "high": 27987.6, "low": 27640.38, "close": 27956.94, "volume": 204.70197, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 27947.29, "high": 28254.99, "low": 27811.12, "close": 27990.43, "volume": 243.55653, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 27995.15, "high": 28081.33, "low": 27847.41, "close": 28017.2, "volume": 137.49176, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 28024.21, "high": 28060.19, "low": 27828.43, "close": 27838.38, "volume": 80.3879, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 27841.59, "high": 27907.83, "low": 27516.89, "close": 27614.76, "volume": 273.10318, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 27611.96, "high": 27818.4, "low": 27560.84, "close": 27736.24, "volume": 148.06674, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 27736.3, "high": 27876.3, "low": 27686.14, "close": 27827.83, "volume": 84.17903, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 27800.0, "high": 27857.93, "low": 27484.11, "close": 27591.24, "volume": 107.28444, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 27577.51, "high": 27613.5, "low": 27016.08, "close": 27346.12, "volume": 141.38892, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 27324.14, "high": 27443.2, "low": 27275.0, "close": 27295.99, "volume": 43.21346, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 27303.34, "high": 27520.75, "low": 27282.53, "close": 27444.02, "volume": 40.71509, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 27460.0, "high": 27587.49, "low": 27426.22, "close": 27551.56, "volume": 32.21011, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 27560.34, "high": 27566.24, "low": 27426.22, "close": 27497.37, "volume": 33.2592, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 27505.51, "high": 27656.99, "low": 27465.35, "close": 27604.75, "volume": 31.73685, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 27601.97, "high": 27644.71, "low": 27540.52, "close": 27585.69, "volume": 31.60068, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 27593.44, "high": 27615.03, "low": 27488.11, "close": 27531.36, "volume": 30.74947, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 27536.42, "high": 27542.33, "low": 27377.93, "close": 27456.41, "volume": 15.98092, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 27459.01, "high": 27540.06, "low": 27405.88, "close": 27492.83, "volume": 29.41781, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 27508.28, "high": 27580.09, "low": 27473.4, "close": 27495.54, "volume": 18.41272, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 27485.71, "high": 27514.93, "low": 27340.03, "close": 27425.0, "volume": 24.97404, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 27430.68, "high": 27516.89, "low": 27318.16, "close": 27484.78, "volume": 23.92829, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 27487.19, "high": 27543.44, "low": 27395.13, "close": 27480.01, "volume": 20.14089, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 27472.33, "high": 27520.99, "low": 27425.86, "close": 27459.77, "volume": 10.40669, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 27460.98, "high": 27478.45, "low": 27377.93, "close": 27442.66, "volume": 13.03838, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 27454.95, "high": 27618.45, "low": 27349.97, "close": 27573.56, "volume": 34.79973, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 27565.49, "high": 27650.33, "low": 27523.11, "close": 27523.11, "volume": 21.6081, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 27536.83, "high": 27786.46, "low": 27484.9, "close": 27653.54, "volume": 81.00421, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 27650.86, "high": 27734.7, "low": 27624.15, "close": 27633.03, "volume": 30.46382, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 27628.09, "high": 27655.1, "low": 27384.0, "close": 27477.28, "volume": 44.30496, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 27487.19, "high": 27534.42, "low": 27431.85, "close": 27449.68, "volume": 23.07072, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 27436.44, "high": 27436.44, "low": 27163.89, "close": 27191.56, "volume": 89.33201, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 27187.69, "high": 27426.49, "low": 27155.49, "close": 27361.06, "volume": 37.52838, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 27345.4, "high": 27455.58, "low": 27345.4, "close": 27421.43, "volume": 22.18445, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 27418.69, "high": 27536.98, "low": 27396.06, "close": 27437.2, "volume": 29.40265, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 27442.09, "high": 27489.66, "low": 27402.47, "close": 27462.53, "volume": 18.30171, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 27457.51, "high": 27632.93, "low": 27414.51, "close": 27538.27, "volume": 43.06641, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 27540.49, "high": 27650.94, "low": 27518.34, "close": 27586.4, "volume": 21.90562, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 27597.17, "high": 27618.03, "low": 27560.69, "close": 27594.27, "volume": 9.6161, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 27593.3, "high": 27622.16, "low": 27506.6, "close": 27530.13, "volume": 21.44862, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 27530.13, "high": 27532.94, "low": 27461.55, "close": 27518.37, "volume": 17.2613, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 27521.12, "high": 27558.68, "low": 27472.67, "close": 27549.28, "volume": 15.33823, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 27547.91, "high": 27573.15, "low": 27480.01, "close": 27504.34, "volume": 13.68299, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 27504.46, "high": 27538.99, "low": 27480.38, "close": 27504.68, "volume": 8.60247, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 27508.77, "high": 27766.06, "low": 27480.7, "close": 27658.85, "volume": 39.35557, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 27655.56, "high": 27729.63, "low": 27624.15, "close": 27688.57, "volume": 21.88955, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 27679.87, "high": 27715.55, "low": 27637.3, "close": 27683.01, "volume": 12.98368, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 27678.31, "high": 27910.51, "low": 27646.99, "close": 27853.49, "volume": 44.52587, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 27867.24, "high": 27983.39, "low": 27834.49, "close": 27918.38, "volume": 53.26533, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 27927.89, "high": 28197.07, "low": 27882.0, "close": 28138.31, "volume": 69.38118, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 28160.07, "high": 28160.07, "low": 27699.0, "close": 27794.07, "volume": 103.23875, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 27788.12, "high": 27873.26, "low": 27720.06, "close": 27805.18, "volume": 39.6438, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 27806.35, "high": 27876.59, "low": 27630.25, "close": 27704.05, "volume": 36.18965, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 27695.37, "high": 27859.74, "low": 27668.68, "close": 27839.0, "volume": 35.43378, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 27843.1, "high": 27934.48, "low": 27773.4, "close": 27811.95, "volume": 29.11413, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 27816.6, "high": 27865.63, "low": 27785.6, "close": 27835.85, "volume": 12.87873, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 27821.31, "high": 27901.19, "low": 27682.73, "close": 27781.16, "volume": 35.77442, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 27775.66, "high": 27843.2, "low": 27744.33, "close": 27843.2, "volume": 17.69503, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 27843.2, "high": 28078.55, "low": 27803.78, "close": 28038.55, "volume": 66.55093, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 28051.67, "high": 28139.32, "low": 27951.31, "close": 27984.74, "volume": 102.33046, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 27963.23, "high": 28024.99, "low": 27919.68, "close": 27982.56, "volume": 36.80819, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 27990.48, "high": 28019.02, "low": 27804.97, "close": 27827.39, "volume": 65.13781, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 27834.53, "high": 27894.11, "low": 27780.82, "close": 27884.23, "volume": 35.66962, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 27884.24, "high": 27931.29, "low": 27820.37, "close": 27887.43, "volume": 42.79065, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 27885.58, "high": 27936.86, "low": 27871.59, "close": 27908.83, "volume": 38.87405, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 27908.83, "high": 27921.16, "low": 27676.62, "close": 27717.83, "volume": 57.05603, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 27707.96, "high": 27804.75, "low": 27665.94, "close": 27793.81, "volume": 51.01423, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 27794.0, "high": 27855.85, "low": 27755.75, "close": 27804.62, "volume": 47.92126, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 27804.62, "high": 27870.92, "low": 27768.06, "close": 27848.46, "volume": 25.89034, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 27854.14, "high": 27970.28, "low": 27817.83, "close": 27927.78, "volume": 50.19254, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 27920.2, "high": 27950.7, "low": 27867.35, "close": 27907.66, "volume": 33.95035, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 27907.4, "high": 27987.63, "low": 27834.8, "close": 27886.56, "volume": 49.68151, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 27891.04, "high": 27924.4, "low": 27695.67, "close": 27750.0, "volume": 85.62353, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 27752.45, "high": 27841.86, "low": 27633.46, "close": 27687.42, "volume": 173.10289, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 27696.67, "high": 27733.77, "low": 26944.0, "close": 26965.91, "volume": 373.83258, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 26947.83, "high": 27018.63, "low": 26513.45, "close": 26905.4, "volume": 422.5677, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 26899.96, "high": 27309.44, "low": 26853.86, "close": 27141.42, "volume": 279.3291, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 27141.42, "high": 27214.72, "low": 26937.72, "close": 26958.23, "volume": 143.97741, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 26965.32, "high": 27178.56, "low": 26948.12, "close": 27090.56, "volume": 100.42118, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 27095.45, "high": 27140.8, "low": 26947.64, "close": 26975.98, "volume": 78.21431, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 26977.3, "high": 27061.71, "low": 26889.86, "close": 27042.04, "volume": 74.72066, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 27042.04, "high": 27197.93, "low": 27011.09, "close": 27179.61, "volume": 46.68508, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 27165.46, "high": 27252.0, "low": 27086.83, "close": 27090.77, "volume": 70.78029, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 27107.48, "high": 27178.38, "low": 27071.11, "close": 27128.98, "volume": 29.9115, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 27133.87, "high": 27167.48, "low": 26947.64, "close": 26964.98, "volume": 69.6018, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 26964.98, "high": 27177.78, "low": 26811.63, "close": 27073.48, "volume": 123.65279, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 27079.23, "high": 27085.41, "low": 26969.4, "close": 27039.06, "volume": 46.46349, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 27044.05, "high": 27047.92, "low": 26909.16, "close": 26973.49, "volume": 43.16948, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 26977.12, "high": 27000.01, "low": 26894.76, "close": 26966.99, "volume": 62.37369, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 26960.43, "high": 26996.68, "low": 26883.2, "close": 26971.12, "volume": 73.90102, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 26981.1, "high": 27143.29, "low": 26973.51, "close": 27071.29, "volume": 82.49166, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 27075.28, "high": 27100.15, "low": 26932.14, "close": 26961.13, "volume": 42.04574, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 26957.65, "high": 27040.69, "low": 26932.13, "close": 27012.15, "volume": 36.50907, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 27018.5, "high": 27050.34, "low": 26828.7, "close": 26879.08, "volume": 44.54541, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 26875.08, "high": 26935.9, "low": 26635.48, "close": 26733.56, "volume": 136.98268, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 26745.97, "high": 27151.68, "low": 26728.77, "close": 27053.88, "volume": 148.25383, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 27063.61, "high": 27208.04, "low": 26856.84, "close": 26983.52, "volume": 178.38726, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 26975.41, "high": 27029.4, "low": 26842.16, "close": 26882.19, "volume": 167.62148, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 26886.86, "high": 27024.09, "low": 26839.9, "close": 26944.9, "volume": 173.05273, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 26939.77, "high": 27073.69, "low": 26920.19, "close": 26998.49, "volume": 112.47067, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 26991.15, "high": 27021.02, "low": 26851.02, "close": 26884.5, "volume": 60.36736, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 26886.75, "high": 26927.6, "low": 26750.58, "close": 26867.44, "volume": 135.27647, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 26866.08, "high": 27391.02, "low": 26836.4, "close": 27340.13, "volume": 232.24732, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 27352.13, "high": 27505.89, "low": 27177.66, "close": 27427.19, "volume": 188.31619, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 27436.42, "high": 27492.9, "low": 27234.8, "close": 27302.94, "volume": 109.21049, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 27311.31, "high": 27327.86, "low": 27094.68, "close": 27198.51, "volume": 39.7473, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 27182.13, "high": 27229.61, "low": 27125.72, "close": 27218.98, "volume": 57.07522, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 27221.7, "high": 27319.39, "low": 27207.51, "close": 27260.91, "volume": 80.24541, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 27266.53, "high": 27338.99, "low": 27242.31, "close": 27268.03, "volume": 46.66978, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 27272.84, "high": 27473.08, "low": 27265.99, "close": 27324.67, "volume": 90.99931, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 27329.34, "high": 27413.19, "low": 27293.9, "close": 27390.65, "volume": 43.37058, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 27400.49, "high": 27412.49, "low": 27330.97, "close": 27368.96, "volume": 25.3752, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 27361.2, "high": 27620.0, "low": 27352.34, "close": 27571.27, "volume": 97.16778, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 27573.54, "high": 27656.55, "low": 27518.2, "close": 27549.81, "volume": 85.99811, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 27538.88, "high": 28160.15, "low": 27501.44, "close": 28053.17, "volume": 260.7301, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 28058.82, "high": 28165.79, "low": 27978.2, "close": 28075.51, "volume": 102.65482, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 28090.6, "high": 28646.63, "low": 28035.71, "close": 28508.17, "volume": 312.62552, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 28514.3, "high": 28561.73, "low": 28312.78, "close": 28322.24, "volume": 210.66729, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 28324.85, "high": 28440.54, "low": 28250.37, "close": 28374.25, "volume": 149.1458, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 28385.23, "high": 28385.23, "low": 28267.36, "close": 28357.25, "volume": 103.32682, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 28352.11, "high": 28481.21, "low": 28238.85, "close": 28439.88, "volume": 147.84539, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 28448.56, "high": 28492.2, "low": 28327.22, "close": 28427.52, "volume": 177.62353, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 28431.8, "high": 28591.32, "low": 28270.11, "close": 28295.22, "volume": 241.30587, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 28295.22, "high": 28493.31, "low": 28271.94, "close": 28449.74, "volume": 111.74677, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 28437.5, "high": 28452.89, "low": 28134.28, "close": 28150.85, "volume": 161.73957, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 28150.5, "high": 28335.0, "low": 28141.63, "close": 28254.39, "volume": 133.16877, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 28260.54, "high": 28354.14, "low": 28196.15, "close": 28311.39, "volume": 123.44005, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 28317.67, "high": 28452.39, "low": 28272.74, "close": 28421.75, "volume": 136.19731, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 28414.59, "high": 28471.6, "low": 28356.41, "close": 28391.23, "volume": 104.34386, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 28382.6, "high": 28501.85, "low": 28286.63, "close": 28299.8, "volume": 52.10385, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 28299.78, "high": 28425.65, "low": 28211.13, "close": 28395.1, "volume": 116.76304, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 28395.1, "high": 28461.3, "low": 28321.35, "close": 28354.39, "volume": 56.74997, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 28341.68, "high": 28460.83, "low": 28235.95, "close": 28328.96, "volume": 104.55211, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 28324.01, "high": 28379.55, "low": 28245.59, "close": 28347.75, "volume": 91.21667, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 28347.28, "high": 29182.0, "low": 28342.26, "close": 28957.0, "volume": 497.093252, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 28955.07, "high": 29003.17, "low": 28101.52, "close": 28498.62, "volume": 455.40148, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 28484.8, "high": 28704.06, "low": 28444.71, "close": 28584.11, "volume": 163.19895, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 28583.53, "high": 28628.66, "low": 28485.94, "close": 28619.91, "volume": 102.96865, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 28620.73, "high": 28676.17, "low": 28565.38, "close": 28611.72, "volume": 124.23152, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 28621.27, "high": 28776.27, "low": 28582.0, "close": 28727.14, "volume": 158.50902, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 28728.57, "high": 28750.41, "low": 28571.49, "close": 28580.65, "volume": 89.00954, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 28569.61, "high": 28601.75, "low": 28499.2, "close": 28590.84, "volume": 123.44615, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 28589.26, "high": 28626.03, "low": 28518.72, "close": 28600.77, "volume": 85.256, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 28596.72, "high": 28700.4, "low": 28580.2, "close": 28651.65, "volume": 88.24282, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 28641.87, "high": 28693.18, "low": 28568.68, "close": 28642.68, "volume": 193.6114, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 28642.68, "high": 28648.23, "low": 28417.86, "close": 28518.98, "volume": 212.90824, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 28527.12, "high": 28545.48, "low": 28260.91, "close": 28433.32, "volume": 334.96702, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 28433.32, "high": 28487.53, "low": 28167.93, "close": 28295.75, "volume": 284.94592, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 28295.75, "high": 28306.49, "low": 28041.38, "close": 28246.94, "volume": 287.10204, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 28251.53, "high": 28281.61, "low": 27741.7, "close": 27835.7, "volume": 354.85696, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 27835.69, "high": 27946.52, "low": 27697.25, "close": 27907.2, "volume": 240.22636, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 27908.2, "high": 28073.44, "low": 27877.53, "close": 27980.71, "volume": 139.97586, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 27994.48, "high": 28178.5, "low": 27893.08, "close": 28146.41, "volume": 207.50265, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 28151.03, "high": 28197.71, "low": 28011.54, "close": 28075.47, "volume": 54.08445, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 28075.5, "high": 28142.86, "low": 27795.61, "close": 27899.2, "volume": 173.11643, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 27889.87, "high": 28058.52, "low": 27842.47, "close": 28035.67, "volume": 118.72664, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 28033.22, "high": 28338.27, "low": 27918.64, "close": 28254.03, "volume": 169.0638, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 28256.4, "high": 28378.63, "low": 28115.27, "close": 28149.1, "volume": 220.91943, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 28146.66, "high": 28209.65, "low": 28076.55, "close": 28143.99, "volume": 92.05008, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 28140.27, "high": 28243.29, "low": 28109.51, "close": 28170.8, "volume": 70.30962, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 28173.07, "high": 28208.29, "low": 28093.0, "close": 28177.31, "volume": 63.62963, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 28184.3, "high": 28221.46, "low": 27941.65, "close": 28030.36, "volume": 98.74073, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 28028.89, "high": 28107.53, "low": 28009.32, "close": 28080.7, "volume": 81.85321, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 28073.9, "high": 28092.35, "low": 27510.35, "close": 27741.02, "volume": 217.5605, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 27734.94, "high": 27851.09, "low": 27688.29, "close": 27793.85, "volume": 132.39882, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 27795.6, "high": 27879.65, "low": 27768.88, "close": 27816.45, "volume": 109.80765, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 27816.44, "high": 27996.65, "low": 27798.55, "close": 27897.37, "volume": 106.1778, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 27899.87, "high": 27978.49, "low": 27842.57, "close": 27933.76, "volume": 71.6231, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 27926.11, "high": 28178.75, "low": 27873.08, "close": 28103.67, "volume": 259.29841, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 28113.59, "high": 28548.19, "low": 28078.16, "close": 28373.64, "volume": 363.22891, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 28374.24, "high": 28657.69, "low": 28323.55, "close": 28524.54, "volume": 226.03939, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 28515.57, "high": 28594.92, "low": 28345.73, "close": 28488.59, "volume": 246.44861, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 28499.27, "high": 28541.76, "low": 28362.36, "close": 28427.12, "volume": 123.04666, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 28434.37, "high": 28472.35, "low": 28271.31, "close": 28335.23, "volume": 113.5227, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 28335.95, "high": 28419.86, "low": 28263.47, "close": 28321.29, "volume": 44.93213, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 28312.01, "high": 28524.2, "low": 28271.51, "close": 28467.89, "volume": 159.39655, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 28470.16, "high": 28475.18, "low": 28340.91, "close": 28389.9, "volume": 108.45581, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 28394.51, "high": 28582.8, "low": 28363.3, "close": 28471.48, "volume": 52.54801, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 28471.48, "high": 28629.76, "low": 28444.71, "close": 28563.81, "volume": 96.22284, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 28563.81, "high": 28597.18, "low": 28460.08, "close": 28460.08, "volume": 37.14783, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 28460.1, "high": 28549.95, "low": 28410.88, "close": 28441.91, "volume": 49.27397, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 28433.78, "high": 28625.22, "low": 28406.17, "close": 28613.7, "volume": 46.43933, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 28614.91, "high": 28815.32, "low": 28470.49, "close": 28580.9, "volume": 142.90576, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 28590.0, "high": 28608.86, "low": 28502.95, "close": 28539.76, "volume": 31.64979, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 28541.27, "high": 28623.81, "low": 28516.53, "close": 28584.06, "volume": 19.81233, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 28583.97, "high": 28590.57, "low": 28528.38, "close": 28574.72, "volume": 19.41942, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 28574.74, "high": 28575.49, "low": 28356.0, "close": 28481.04, "volume": 66.74769, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 28485.08, "high": 28485.09, "low": 28351.13, "close": 28421.47, "volume": 39.49068, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 28419.04, "high": 28487.98, "low": 28393.32, "close": 28445.37, "volume": 32.81135, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 28436.93, "high": 28469.32, "low": 28419.04, "close": 28429.3, "volume": 16.57295, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 28428.19, "high": 28471.6, "low": 28389.0, "close": 28464.24, "volume": 21.63512, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 28469.41, "high": 28479.05, "low": 28363.13, "close": 28378.62, "volume": 49.123, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 28374.62, "high": 28428.72, "low": 28319.31, "close": 28418.17, "volume": 42.27575, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 28427.23, "high": 28451.86, "low": 28370.32, "close": 28419.04, "volume": 15.1316, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 28419.04, "high": 28424.74, "low": 28291.64, "close": 28325.62, "volume": 40.04986, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 28316.85, "high": 28410.59, "low": 28218.91, "close": 28396.29, "volume": 56.34804, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 28403.2, "high": 28443.03, "low": 28281.48, "close": 28325.51, "volume": 38.60209, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 28319.32, "high": 28391.39, "low": 28317.77, "close": 28366.81, "volume": 25.83741, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 28366.81, "high": 28386.12, "low": 28331.35, "close": 28380.58, "volume": 16.82648, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 28380.58, "high": 28391.41, "low": 28343.28, "close": 28385.42, "volume": 13.38202, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 28385.45, "high": 28578.36, "low": 28374.83, "close": 28451.19, "volume": 54.40608, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 28444.07, "high": 28519.41, "low": 28429.15, "close": 28476.62, "volume": 18.49339, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 28483.47, "high": 28540.59, "low": 28472.57, "close": 28518.76, "volume": 27.02107, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 28508.75, "high": 28556.8, "low": 28440.12, "close": 28452.75, "volume": 29.41283, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 28449.0, "high": 28500.0, "low": 28355.29, "close": 28361.19, "volume": 30.38925, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 28360.66, "high": 28437.6, "low": 28356.16, "close": 28387.19, "volume": 29.11478, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 28385.0, "high": 28433.48, "low": 28373.36, "close": 28408.03, "volume": 23.478, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 28400.44, "high": 28530.76, "low": 28400.44, "close": 28478.77, "volume": 21.60344, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 28480.07, "high": 28488.35, "low": 28382.1, "close": 28394.31, "volume": 22.51448, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 28382.08, "high": 28476.29, "low": 28382.08, "close": 28465.88, "volume": 28.29732, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 28471.6, "high": 28484.83, "low": 28407.25, "close": 28451.62, "volume": 11.67589, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 28458.54, "high": 28478.37, "low": 28409.02, "close": 28421.42, "volume": 18.9422, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 28412.31, "high": 28424.52, "low": 28364.41, "close": 28377.74, "volume": 23.26879, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 28388.07, "high": 28449.66, "low": 28365.51, "close": 28417.86, "volume": 29.2324, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 28417.86, "high": 28418.11, "low": 28361.36, "close": 28366.39, "volume": 24.89158, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 28366.39, "high": 28394.91, "low": 28305.24, "close": 28362.63, "volume": 39.98282, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 28353.11, "high": 28369.28, "low": 28242.31, "close": 28269.62, "volume": 61.21588, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 28261.64, "high": 28344.32, "low": 28137.02, "close": 28283.14, "volume": 71.91714, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 28277.14, "high": 28347.53, "low": 28242.31, "close": 28272.36, "volume": 33.58487, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 28269.56, "high": 28280.44, "low": 28039.43, "close": 28122.03, "volume": 140.54458, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 28119.46, "high": 28146.34, "low": 27935.6, "close": 28122.26, "volume": 126.55256, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 28128.15, "high": 28229.22, "low": 28098.39, "close": 28194.76, "volume": 61.87446, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 28197.34, "high": 28218.42, "low": 28151.95, "close": 28160.27, "volume": 19.61716, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 28153.87, "high": 28173.89, "low": 27854.49, "close": 27947.42, "volume": 95.81412, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 27941.54, "high": 28089.11, "low": 27907.97, "close": 28058.6, "volume": 63.98518, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 28052.85, "high": 28153.0, "low": 27987.63, "close": 28018.64, "volume": 38.52687, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 28007.94, "high": 28114.43, "low": 27857.94, "close": 28105.06, "volume": 95.31482, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 28111.01, "high": 28205.04, "low": 28045.67, "close": 28176.4, "volume": 77.65851, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 28177.46, "high": 28182.58, "low": 28062.51, "close": 28119.23, "volume": 48.81232, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 28118.93, "high": 28147.64, "low": 27559.75, "close": 27706.85, "volume": 168.46193, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 27703.09, "high": 27815.22, "low": 27662.33, "close": 27723.4, "volume": 75.59769, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 27715.99, "high": 27778.65, "low": 27628.48, "close": 27750.64, "volume": 70.79041, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 27750.3, "high": 27757.39, "low": 27585.56, "close": 27698.58, "volume": 67.12319, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 27706.03, "high": 27763.99, "low": 27655.25, "close": 27684.38, "volume": 44.34143, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 27684.38, "high": 27794.07, "low": 27642.36, "close": 27779.55, "volume": 45.58245, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 27786.88, "high": 27959.41, "low": 27767.78, "close": 27951.03, "volume": 108.30728, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 27962.8, "high": 28450.42, "low": 27957.84, "close": 28332.68, "volume": 345.3721, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 28340.63, "high": 28398.16, "low": 28295.81, "close": 28321.75, "volume": 206.83669, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 28329.21, "high": 28500.29, "low": 28302.54, "close": 28302.54, "volume": 185.89021, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 28300.54, "high": 28320.08, "low": 28212.89, "close": 28254.41, "volume": 157.13151, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 28246.52, "high": 28260.76, "low": 28060.76, "close": 28163.58, "volume": 186.3632, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 28163.02, "high": 28376.06, "low": 28113.89, "close": 28260.0, "volume": 194.73635, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 28262.4, "high": 28299.99, "low": 27943.7, "close": 27994.49, "volume": 207.05522, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 27989.41, "high": 28109.65, "low": 27948.54, "close": 28051.15, "volume": 114.93147, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 28046.97, "high": 28129.1, "low": 27920.73, "close": 27935.77, "volume": 139.4156, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 27928.99, "high": 28085.97, "low": 27881.67, "close": 27990.96, "volume": 98.28096, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 27980.31, "high": 28235.89, "low": 27939.76, "close": 28151.67, "volume": 201.32259, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 28155.71, "high": 28241.9, "low": 28036.41, "close": 28078.14, "volume": 105.10321, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 28078.14, "high": 28092.62, "low": 27449.83, "close": 27596.46, "volume": 311.10808, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 27582.73, "high": 27767.71, "low": 27265.0, "close": 27701.96, "volume": 203.16453, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 27711.02, "high": 27945.57, "low": 27668.68, "close": 27803.54, "volume": 144.12961, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 27796.14, "high": 28006.07, "low": 27738.32, "close": 27806.67, "volume": 145.86916, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 27793.56, "high": 27867.26, "low": 27654.08, "close": 27756.07, "volume": 118.72809, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 27760.58, "high": 27909.07, "low": 27695.98, "close": 27815.29, "volume": 97.55602, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 27815.81, "high": 27958.99, "low": 27785.39, "close": 27866.21, "volume": 102.89897, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 27855.13, "high": 27965.38, "low": 27848.61, "close": 27862.13, "volume": 56.89304, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 27860.41, "high": 27888.51, "low": 27774.29, "close": 27813.5, "volume": 33.94087, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 27810.32, "high": 27938.47, "low": 27810.32, "close": 27890.01, "volume": 40.92832, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 27887.03, "high": 28147.86, "low": 27860.75, "close": 28079.68, "volume": 127.36048, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 28083.88, "high": 28145.25, "low": 27958.45, "close": 28026.08, "volume": 78.09216, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 28023.25, "high": 28139.42, "low": 27933.0, "close": 28106.6, "volume": 49.259, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 28109.11, "high": 28209.34, "low": 28036.41, "close": 28193.96, "volume": 74.02721, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 28193.96, "high": 28347.09, "low": 28173.22, "close": 28224.96, "volume": 151.51961, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 28227.6, "high": 28440.3, "low": 28169.69, "close": 28292.78, "volume": 215.61388, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 28292.78, "high": 28377.91, "low": 28207.08, "close": 28263.8, "volume": 142.6213, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 28271.1, "high": 28395.78, "low": 28071.54, "close": 28109.18, "volume": 189.22346, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 28114.58, "high": 28260.87, "low": 28081.73, "close": 28120.96, "volume": 148.51542, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 28116.77, "high": 28145.59, "low": 27952.99, "close": 28032.33, "volume": 200.79907, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 28026.34, "high": 28129.1, "low": 27968.49, "close": 28094.8, "volume": 80.36094, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 28095.28, "high": 28237.6, "low": 28076.25, "close": 28229.62, "volume": 107.75401, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 28233.15, "high": 28258.49, "low": 28084.06, "close": 28115.85, "volume": 71.33286, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 28111.29, "high": 28199.15, "low": 28067.27, "close": 28182.49, "volume": 73.21185, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 28181.69, "high": 28303.99, "low": 28172.7, "close": 28255.5, "volume": 85.76002, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 28248.07, "high": 28259.61, "low": 28160.07, "close": 28220.07, "volume": 49.48518, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 28220.5, "high": 28260.71, "low": 28176.13, "close": 28188.48, "volume": 40.57762, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 28181.27, "high": 28213.57, "low": 28078.97, "close": 28164.56, "volume": 38.87924, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 28157.88, "high": 28730.01, "low": 28097.09, "close": 28650.41, "volume": 229.685, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 28662.74, "high": 28736.9, "low": 28534.32, "close": 28568.82, "volume": 172.80571, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 28574.4, "high": 28770.27, "low": 28519.23, "close": 28566.18, "volume": 132.27189, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 28569.59, "high": 28575.51, "low": 28432.53, "close": 28542.99, "volume": 57.45862, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 28538.38, "high": 28580.86, "low": 28486.23, "close": 28502.98, "volume": 56.03909, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 28512.27, "high": 28625.68, "low": 28478.65, "close": 28579.72, "volume": 49.419, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 28578.02, "high": 28606.89, "low": 28495.73, "close": 28533.33, "volume": 29.68897, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 28529.71, "high": 28541.46, "low": 28456.38, "close": 28524.84, "volume": 40.4502, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 28522.46, "high": 28599.63, "low": 28450.62, "close": 28548.87, "volume": 68.48003, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 28546.21, "high": 28600.54, "low": 28500.0, "close": 28511.5, "volume": 39.26774, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 28506.11, "high": 28533.99, "low": 28476.6, "close": 28510.9, "volume": 25.81015, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 28506.05, "high": 28570.11, "low": 28478.92, "close": 28556.95, "volume": 44.85273, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 28559.25, "high": 28745.97, "low": 28288.18, "close": 28564.41, "volume": 194.81335, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 28566.65, "high": 28592.59, "low": 28311.98, "close": 28405.07, "volume": 198.36767, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 28408.44, "high": 28476.29, "low": 28095.96, "close": 28110.81, "volume": 198.05192, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 28103.85, "high": 28158.45, "low": 27859.43, "close": 28100.36, "volume": 270.49895, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 28100.36, "high": 28120.85, "low": 27828.89, "close": 27943.88, "volume": 168.27002, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 27944.63, "high": 28110.41, "low": 27918.98, "close": 28026.26, "volume": 94.42873, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 28027.33, "high": 28065.47, "low": 27936.68, "close": 28027.03, "volume": 49.09376, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 28023.71, "high": 28309.56, "low": 27966.17, "close": 28244.0, "volume": 173.66564, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 28234.19, "high": 28302.27, "low": 28132.01, "close": 28147.54, "volume": 64.40826, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 28150.62, "high": 28217.0, "low": 28132.33, "close": 28187.22, "volume": 24.29601, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 28181.06, "high": 28239.62, "low": 28125.9, "close": 28171.98, "volume": 33.87806, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 28169.67, "high": 28213.81, "low": 28136.37, "close": 28166.68, "volume": 24.35992, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 28166.68, "high": 28181.68, "low": 27921.46, "close": 27993.74, "volume": 104.30664, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 27993.74, "high": 28088.38, "low": 27874.66, "close": 28055.03, "volume": 84.73975, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 28059.0, "high": 28095.24, "low": 27972.03, "close": 28034.23, "volume": 62.98682, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 28044.69, "high": 28154.82, "low": 28017.9, "close": 28122.93, "volume": 28.43692, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 28123.16, "high": 28132.45, "low": 28065.61, "close": 28069.56, "volume": 32.41785, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 28071.79, "high": 28087.61, "low": 27969.54, "close": 28039.99, "volume": 32.09408, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 28040.03, "high": 28073.43, "low": 28003.88, "close": 28071.95, "volume": 25.66252, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 28059.42, "high": 28089.5, "low": 27906.98, "close": 27914.73, "volume": 58.22058, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 27914.73, "high": 27989.84, "low": 27851.0, "close": 27948.55, "volume": 80.60133, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 27952.0, "high": 28027.64, "low": 27898.99, "close": 27905.46, "volume": 29.61066, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 27897.41, "high": 27908.37, "low": 27711.66, "close": 27843.42, "volume": 127.99815, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 27855.47, "high": 27957.77, "low": 27840.66, "close": 27938.98, "volume": 34.44901, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 27941.56, "high": 28098.17, "low": 27857.93, "close": 27909.34, "volume": 86.5853, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 27899.93, "high": 27984.44, "low": 27745.94, "close": 27889.75, "volume": 124.47674, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 27891.16, "high": 27978.52, "low": 27889.19, "close": 27954.8, "volume": 100.10657, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 27945.66, "high": 28185.68, "low": 27935.54, "close": 28095.94, "volume": 116.60665, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 28102.36, "high": 28168.58, "low": 28046.11, "close": 28066.24, "volume": 45.89057, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 28071.62, "high": 28087.47, "low": 28015.96, "close": 28045.84, "volume": 46.26177, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 28046.24, "high": 28097.03, "low": 27953.75, "close": 27958.32, "volume": 32.685, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 27958.33, "high": 28055.5, "low": 27948.8, "close": 28018.57, "volume": 46.60427, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 28011.87, "high": 28126.03, "low": 27961.32, "close": 27971.22, "volume": 40.74552, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 27971.22, "high": 28051.14, "low": 27957.23, "close": 27984.4, "volume": 17.82408, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 27991.44, "high": 28015.62, "low": 27898.26, "close": 28011.02, "volume": 48.72299, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 28015.86, "high": 28058.52, "low": 28006.97, "close": 28031.19, "volume": 25.77451, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 28033.82, "high": 28104.6, "low": 27996.48, "close": 28091.24, "volume": 22.53658, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 28103.85, "high": 28103.85, "low": 28036.41, "close": 28053.08, "volume": 18.22735, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 28059.74, "high": 28077.5, "low": 27925.37, "close": 28011.73, "volume": 43.95775, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 28017.22, "high": 28052.74, "low": 27978.66, "close": 28031.64, "volume": 12.92142, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 28032.28, "high": 28065.91, "low": 27999.25, "close": 28025.66, "volume": 20.57563, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 28021.77, "high": 28023.45, "low": 27882.45, "close": 27971.91, "volume": 56.17114, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 27974.62, "high": 27990.0, "low": 27896.9, "close": 27955.59, "volume": 33.57732, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 27956.57, "high": 27959.42, "low": 27763.3, "close": 27835.2, "volume": 74.2378, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 27835.17, "high": 27935.4, "low": 27800.0, "close": 27814.94, "volume": 68.7029, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 27818.68, "high": 27895.75, "low": 27790.72, "close": 27867.55, "volume": 43.08448, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 27871.03, "high": 27963.51, "low": 27855.61, "close": 27938.64, "volume": 31.84949, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 27930.09, "high": 27933.61, "low": 27804.97, "close": 27842.89, "volume": 40.90253, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 27837.34, "high": 27978.66, "low": 27800.0, "close": 27891.76, "volume": 135.69232, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 27890.39, "high": 27931.09, "low": 27833.37, "close": 27893.05, "volume": 41.36894, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 27890.92, "high": 27984.47, "low": 27888.2, "close": 27910.36, "volume": 37.26829, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 27918.56, "high": 27955.42, "low": 27906.27, "close": 27942.21, "volume": 27.29158, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 27950.42, "high": 27956.38, "low": 27855.7, "close": 27878.41, "volume": 19.31539, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 27878.41, "high": 27947.18, "low": 27878.41, "close": 27916.01, "volume": 9.40105, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 27911.51, "high": 27933.23, "low": 27872.58, "close": 27886.91, "volume": 11.79418, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 27886.91, "high": 27908.54, "low": 27870.36, "close": 27900.04, "volume": 11.88523, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 27900.04, "high": 27926.68, "low": 27843.66, "close": 27875.35, "volume": 14.47384, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 27867.58, "high": 27910.22, "low": 27853.3, "close": 27886.71, "volume": 6.9108, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 27897.85, "high": 27984.61, "low": 27862.43, "close": 27961.47, "volume": 19.34487, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 27960.46, "high": 27978.3, "low": 27889.19, "close": 27901.7, "volume": 21.24283, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 27901.59, "high": 27918.98, "low": 27854.98, "close": 27876.5, "volume": 17.51031, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 27877.4, "high": 27932.38, "low": 27874.67, "close": 27909.05, "volume": 6.30149, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 27903.26, "high": 27962.3, "low": 27898.28, "close": 27962.27, "volume": 9.47521, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 27961.39, "high": 28061.06, "low": 27936.44, "close": 28020.47, "volume": 52.03677, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 28030.02, "high": 28044.67, "low": 27976.93, "close": 27989.76, "volume": 11.57652, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 27981.6, "high": 28153.89, "low": 27981.6, "close": 28138.19, "volume": 31.69309, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 28143.3, "high": 28156.05, "low": 28084.11, "close": 28118.26, "volume": 24.66056, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 28116.66, "high": 28122.55, "low": 28056.62, "close": 28082.33, "volume": 10.87122, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 28082.33, "high": 28121.9, "low": 28017.85, "close": 28034.07, "volume": 15.37519, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 28030.94, "high": 28067.27, "low": 28011.54, "close": 28026.71, "volume": 10.44317, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 28037.24, "high": 28040.24, "low": 27988.33, "close": 28008.64, "volume": 9.91739, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 28017.03, "high": 28038.46, "low": 27987.74, "close": 28009.94, "volume": 6.61211, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 28011.91, "high": 28033.5, "low": 27946.98, "close": 27992.28, "volume": 15.97617, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 27991.83, "high": 28043.38, "low": 27965.87, "close": 28022.61, "volume": 13.071, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 28021.96, "high": 28058.78, "low": 28008.54, "close": 28032.69, "volume": 8.9684, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 28032.66, "high": 28035.61, "low": 27976.93, "close": 28021.24, "volume": 8.70399, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 28011.7, "high": 28026.64, "low": 27991.85, "close": 28007.95, "volume": 7.39898, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 28002.52, "high": 28022.31, "low": 27890.74, "close": 27941.04, "volume": 17.40478, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 27939.63, "high": 27959.81, "low": 27869.8, "close": 27898.71, "volume": 35.84224, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 27903.93, "high": 27954.04, "low": 27876.54, "close": 27927.77, "volume": 11.93029, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 27927.77, "high": 27959.0, "low": 27909.1, "close": 27909.1, "volume": 6.93151, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 27914.48, "high": 27939.1, "low": 27898.96, "close": 27934.51, "volume": 8.22397, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 27934.51, "high": 27954.4, "low": 27879.13, "close": 27937.91, "volume": 14.84091, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 27937.77, "high": 27987.74, "low": 27925.06, "close": 27941.17, "volume": 20.42292, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 27935.62, "high": 28080.04, "low": 27918.78, "close": 28040.99, "volume": 31.51729, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 28039.58, "high": 28082.79, "low": 28026.54, "close": 28080.94, "volume": 16.59602, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 28079.77, "high": 28087.5, "low": 28023.09, "close": 28029.47, "volume": 16.808, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 28039.1, "high": 28053.88, "low": 28020.43, "close": 28033.21, "volume": 5.74485, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 28024.3, "high": 28046.13, "low": 28011.55, "close": 28034.0, "volume": 5.49201, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 28041.19, "high": 28073.51, "low": 27990.72, "close": 28003.34, "volume": 11.35396, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 27999.25, "high": 28006.86, "low": 27851.94, "close": 27882.6, "volume": 58.95896, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 27875.79, "high": 27917.37, "low": 27843.77, "close": 27900.37, "volume": 41.36876, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 27903.01, "high": 27920.2, "low": 27797.43, "close": 27885.23, "volume": 29.39189, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 27882.11, "high": 27943.09, "low": 27877.66, "close": 27903.73, "volume": 20.18717, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 27895.52, "high": 27913.29, "low": 27855.8, "close": 27886.35, "volume": 13.72491, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 27899.2, "high": 27937.17, "low": 27861.31, "close": 27933.73, "volume": 12.68926, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 27936.43, "high": 27976.93, "low": 27919.79, "close": 27934.41, "volume": 19.16073, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 27924.71, "high": 27932.89, "low": 27882.6, "close": 27909.62, "volume": 6.90908, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 27910.45, "high": 27932.31, "low": 27800.0, "close": 27861.07, "volume": 35.71813, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 27869.64, "high": 27921.99, "low": 27840.67, "close": 27887.59, "volume": 24.04494, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 27886.43, "high": 27944.02, "low": 27886.43, "close": 27900.18, "volume": 17.4102, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 27901.82, "high": 27929.22, "low": 27873.96, "close": 27909.34, "volume": 10.31743, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 27906.68, "high": 28053.71, "low": 27901.75, "close": 28024.76, "volume": 30.17742, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 28028.43, "high": 28258.4, "low": 27998.29, "close": 28143.0, "volume": 165.5555, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 28145.2, "high": 28163.23, "low": 28089.58, "close": 28118.19, "volume": 34.81813, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 28118.19, "high": 28476.29, "low": 28107.35, "close": 28433.35, "volume": 94.88115, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 28440.83, "high": 28531.54, "low": 28357.54, "close": 28371.78, "volume": 93.01675, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 28375.0, "high": 28433.33, "low": 28294.07, "close": 28324.72, "volume": 58.25038, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 28324.4, "high": 28424.18, "low": 28283.73, "close": 28378.25, "volume": 61.95454, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 28386.05, "high": 28386.08, "low": 28243.31, "close": 28299.62, "volume": 37.72819, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 28308.2, "high": 28351.59, "low": 28268.26, "close": 28307.2, "volume": 20.87745, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 28292.05, "high": 28322.26, "low": 28265.35, "close": 28279.77, "volume": 12.00595, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 28279.77, "high": 28315.41, "low": 28210.54, "close": 28240.35, "volume": 21.85115, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 28245.08, "high": 28316.67, "low": 28192.08, "close": 28276.34, "volume": 39.23471, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 28286.14, "high": 28293.54, "low": 28250.49, "close": 28272.83, "volume": 13.04423, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 28271.53, "high": 28308.73, "low": 28234.75, "close": 28285.47, "volume": 17.85585, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 28290.58, "high": 28377.78, "low": 28284.04, "close": 28301.34, "volume": 39.64452, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 28292.07, "high": 28349.43, "low": 28275.17, "close": 28314.55, "volume": 11.91353, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 28315.67, "high": 28362.45, "low": 28292.3, "close": 28335.06, "volume": 18.7144, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 28334.65, "high": 28363.54, "low": 28284.27, "close": 28301.16, "volume": 22.93114, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 28292.71, "high": 28315.41, "low": 28257.29, "close": 28278.78, "volume": 28.2907, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 28272.67, "high": 28301.59, "low": 28159.33, "close": 28207.28, "volume": 53.70013, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 28209.82, "high": 28345.36, "low": 28201.97, "close": 28301.59, "volume": 40.89111, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 28311.24, "high": 28569.67, "low": 28311.24, "close": 28441.74, "volume": 123.8157, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 28442.37, "high": 29155.93, "low": 28380.77, "close": 29036.75, "volume": 211.38402, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 29040.56, "high": 29297.6, "low": 29000.35, "close": 29162.32, "volume": 365.61903, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 29156.94, "high": 29285.62, "low": 29111.63, "close": 29271.07, "volume": 110.67283, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 29271.07, "high": 29292.02, "low": 29050.45, "close": 29171.22, "volume": 103.30804, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 29165.58, "high": 29212.4, "low": 29063.54, "close": 29118.49, "volume": 85.51006, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 29119.72, "high": 29281.21, "low": 29089.33, "close": 29215.71, "volume": 65.76944, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 29230.46, "high": 29701.76, "low": 29226.22, "close": 29589.23, "volume": 204.586864, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 29593.6, "high": 29769.78, "low": 29589.23, "close": 29642.28, "volume": 147.1259, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 29636.58, "high": 29989.83, "low": 29589.23, "close": 29922.75, "volume": 193.144818, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 29929.41, "high": 30303.41, "low": 29752.42, "close": 30192.12, "volume": 201.54756, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 30194.08, "high": 30420.0, "low": 30000.0, "close": 30087.37, "volume": 252.789517, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 30087.27, "high": 30126.02, "low": 29933.71, "close": 30119.8, "volume": 123.80157, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 30119.8, "high": 30175.29, "low": 30028.08, "close": 30116.09, "volume": 62.99775, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 30115.13, "high": 30151.95, "low": 29793.16, "close": 29881.3, "volume": 93.57956, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 29894.17, "high": 30111.98, "low": 29880.2, "close": 30042.32, "volume": 90.52391, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 30041.64, "high": 30162.56, "low": 30040.0, "close": 30109.64, "volume": 85.60749, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 30108.81, "high": 30147.76, "low": 30048.44, "close": 30097.16, "volume": 57.68842, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 30100.17, "high": 30102.17, "low": 29977.9, "close": 30048.75, "volume": 69.89996, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 30051.75, "high": 30141.03, "low": 30009.91, "close": 30118.65, "volume": 46.46617, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 30125.34, "high": 30129.47, "low": 30055.1, "close": 30056.25, "volume": 64.34609, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 30055.1, "high": 30203.84, "low": 30013.62, "close": 30091.48, "volume": 81.86318, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 30091.12, "high": 30252.75, "low": 30068.81, "close": 30245.27, "volume": 109.76305, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 30248.29, "high": 30283.63, "low": 29970.52, "close": 30062.75, "volume": 152.43412, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 30053.65, "high": 30247.41, "low": 30039.64, "close": 30186.58, "volume": 81.46592, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 30187.85, "high": 30263.53, "low": 30095.57, "close": 30131.77, "volume": 73.12659, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 30131.77, "high": 30222.09, "low": 30035.07, "close": 30210.4, "volume": 63.30619, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 30208.53, "high": 30245.73, "low": 30143.61, "close": 30224.05, "volume": 39.17279, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 30233.3, "high": 30560.6, "low": 30108.26, "close": 30134.65, "volume": 221.600557, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 30140.61, "high": 30176.83, "low": 29940.88, "close": 30162.7, "volume": 151.75045, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 30167.73, "high": 30240.58, "low": 30124.84, "close": 30184.85, "volume": 32.2304, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 30187.87, "high": 30273.88, "low": 30147.76, "close": 30261.03, "volume": 49.82685, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 30258.03, "high": 30276.18, "low": 30157.5, "close": 30196.78, "volume": 46.77294, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 30196.78, "high": 30347.61, "low": 30193.16, "close": 30222.23, "volume": 66.22597, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 30217.05, "high": 30291.55, "low": 30118.72, "close": 30171.62, "volume": 86.25077, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 30173.79, "high": 30174.86, "low": 29817.61, "close": 29916.81, "volume": 200.93506, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 29912.03, "high": 29995.42, "low": 29866.19, "close": 29926.94, "volume": 65.26258, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 29922.19, "high": 30001.28, "low": 29889.16, "close": 29976.14, "volume": 43.0159, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 29975.0, "high": 30003.42, "low": 29890.5, "close": 29917.39, "volume": 38.92438, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 29917.24, "high": 29958.57, "low": 29850.0, "close": 29934.42, "volume": 44.83605, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 29933.91, "high": 30069.47, "low": 29918.85, "close": 29983.36, "volume": 41.02756, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 29988.11, "high": 30049.8, "low": 29908.12, "close": 29912.18, "volume": 29.38833, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 29919.66, "high": 30010.98, "low": 29890.41, "close": 30008.42, "volume": 43.9779, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 30006.45, "high": 30028.56, "low": 29971.99, "close": 29999.76, "volume": 23.02393, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 29999.76, "high": 30019.8, "low": 29945.46, "close": 30009.09, "volume": 27.97462, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 30017.26, "high": 30482.07, "low": 29930.31, "close": 30160.17, "volume": 299.30772, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 30164.1, "high": 30341.72, "low": 29971.22, "close": 30056.22, "volume": 267.11209, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 30057.52, "high": 30267.58, "low": 30015.4, "close": 30020.86, "volume": 225.77412, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 30012.34, "high": 30070.4, "low": 29650.0, "close": 29961.07, "volume": 265.08518, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 29967.38, "high": 30044.07, "low": 29913.46, "close": 29946.17, "volume": 84.49514, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 29944.46, "high": 30091.61, "low": 29907.86, "close": 30013.92, "volume": 119.22234, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 30024.78, "high": 30059.98, "low": 29843.28, "close": 29917.9, "volume": 87.39758, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 29915.64, "high": 29947.87, "low": 29764.96, "close": 29800.0, "volume": 98.32756, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 29802.9, "high": 29949.7, "low": 29776.87, "close": 29939.55, "volume": 63.93553, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 29947.36, "high": 29978.67, "low": 29901.01, "close": 29950.0, "volume": 34.85068, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 29950.0, "high": 29975.0, "low": 29804.54, "close": 29839.1, "volume": 62.91346, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 29839.1, "high": 29940.13, "low": 29820.77, "close": 29891.39, "volume": 76.33078, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 29891.39, "high": 30041.45, "low": 29851.17, "close": 29988.39, "volume": 58.04102, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 29992.07, "high": 30082.42, "low": 29943.47, "close": 30065.17, "volume": 46.01436, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 30070.16, "high": 30204.16, "low": 29996.65, "close": 30117.83, "volume": 79.5254, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 30118.52, "high": 30126.45, "low": 30037.48, "close": 30074.42, "volume": 41.44853, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 30062.8, "high": 30110.0, "low": 30036.2, "close": 30055.53, "volume": 39.35743, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 30057.92, "high": 30129.73, "low": 30040.64, "close": 30108.99, "volume": 39.18208, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 30100.46, "high": 30120.1, "low": 29987.18, "close": 30014.0, "volume": 59.86463, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 30013.53, "high": 30105.8, "low": 29998.09, "close": 30069.69, "volume": 42.86557, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 30068.89, "high": 30266.97, "low": 30034.44, "close": 30188.56, "volume": 152.76044, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 30194.43, "high": 30367.8, "low": 30149.81, "close": 30205.08, "volume": 191.49677, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 30207.89, "high": 30244.51, "low": 30150.6, "close": 30200.4, "volume": 63.35158, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 30204.95, "high": 30236.32, "low": 30149.29, "close": 30156.45, "volume": 69.27678, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 30163.51, "high": 30304.5, "low": 30133.34, "close": 30264.09, "volume": 144.83898, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 30271.39, "high": 30329.87, "low": 30161.2, "close": 30179.51, "volume": 145.4586, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 30180.12, "high": 30539.13, "low": 30169.11, "close": 30431.86, "volume": 167.28, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 30431.86, "high": 30583.58, "low": 30297.41, "close": 30436.89, "volume": 205.568174, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 30441.16, "high": 30477.17, "low": 30264.54, "close": 30323.87, "volume": 98.93012, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 30326.25, "high": 30438.75, "low": 30281.65, "close": 30422.97, "volume": 87.95217, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 30430.2, "high": 30539.47, "low": 30410.57, "close": 30439.56, "volume": 81.2539, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 30446.43, "high": 30446.43, "low": 30311.54, "close": 30341.74, "volume": 95.84368, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 30343.93, "high": 30343.93, "low": 30205.82, "close": 30252.52, "volume": 71.20046, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 30252.16, "high": 30338.5, "low": 30247.21, "close": 30281.65, "volume": 32.76187, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 30288.06, "high": 30397.44, "low": 30283.82, "close": 30302.51, "volume": 56.20504, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 30298.93, "high": 30389.61, "low": 30275.32, "close": 30376.49, "volume": 44.53724, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 30378.69, "high": 30812.21, "low": 30312.63, "close": 30742.91, "volume": 273.102096, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 30747.71, "high": 30918.62, "low": 30687.92, "close": 30778.12, "volume": 238.59454, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 30784.62, "high": 30810.0, "low": 30523.67, "close": 30601.75, "volume": 131.43701, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 30595.28, "high": 30739.81, "low": 30554.89, "close": 30687.62, "volume": 54.76417, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 30698.03, "high": 30762.08, "low": 30671.38, "close": 30705.78, "volume": 51.55269, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 30705.78, "high": 30837.24, "low": 30691.98, "close": 30796.82, "volume": 80.84895, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 30799.84, "high": 31015.88, "low": 30713.26, "close": 30945.36, "volume": 164.038103, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 30950.47, "high": 30971.49, "low": 30723.63, "close": 30734.62, "volume": 143.74769, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 30742.78, "high": 30789.66, "low": 30656.49, "close": 30729.71, "volume": 89.07955, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 30729.2, "high": 30801.31, "low": 30694.39, "close": 30791.68, "volume": 50.21471, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 30791.2, "high": 30832.19, "low": 30752.18, "close": 30769.7, "volume": 69.79864, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 30770.95, "high": 30809.26, "low": 30721.3, "close": 30807.21, "volume": 46.16516, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 30802.52, "high": 30854.31, "low": 30568.23, "close": 30614.01, "volume": 183.08779, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 30621.15, "high": 30757.94, "low": 30613.55, "close": 30724.47, "volume": 129.1085, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 30716.82, "high": 30764.38, "low": 30487.59, "close": 30600.98, "volume": 226.78359, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 30604.81, "high": 30632.71, "low": 30093.09, "close": 30237.81, "volume": 329.73549, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 30233.25, "high": 30273.02, "low": 29966.04, "close": 30150.58, "volume": 249.1306, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 30150.58, "high": 30285.87, "low": 30127.87, "close": 30271.36, "volume": 143.35207, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 30275.07, "high": 30361.42, "low": 30244.51, "close": 30282.56, "volume": 85.37078, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 30275.08, "high": 30353.68, "low": 30193.83, "close": 30326.71, "volume": 98.39836, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 30328.29, "high": 30520.37, "low": 30272.26, "close": 30451.96, "volume": 121.19891, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 30448.58, "high": 30514.31, "low": 30397.22, "close": 30460.49, "volume": 36.60445, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 30453.03, "high": 30469.6, "low": 30409.62, "close": 30435.52, "volume": 37.71528, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 30433.64, "high": 30485.53, "low": 30369.23, "close": 30461.9, "volume": 50.88567, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 30466.38, "high": 30596.82, "low": 30372.06, "close": 30372.06, "volume": 105.59537, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 30376.69, "high": 30400.95, "low": 30272.31, "close": 30366.71, "volume": 59.45275, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 30369.22, "high": 30441.6, "low": 30345.95, "close": 30376.59, "volume": 48.96374, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 30381.21, "high": 30422.7, "low": 30358.6, "close": 30378.35, "volume": 26.92629, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 30377.9, "high": 30394.64, "low": 30337.6, "close": 30360.81, "volume": 38.35931, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 30354.82, "high": 30429.53, "low": 30353.17, "close": 30427.61, "volume": 18.2742, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 30426.61, "high": 30439.82, "low": 30364.86, "close": 30394.95, "volume": 12.89286, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 30399.25, "high": 30469.87, "low": 30386.0, "close": 30432.11, "volume": 39.09922, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 30433.73, "high": 30461.21, "low": 30367.28, "close": 30390.73, "volume": 20.42331, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 30390.73, "high": 30465.89, "low": 30390.73, "close": 30461.18, "volume": 32.98725, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 30463.28, "high": 30476.18, "low": 30398.34, "close": 30419.34, "volume": 26.11523, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 30414.84, "high": 30444.17, "low": 30364.31, "close": 30389.31, "volume": 31.27262, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 30389.12, "high": 30445.37, "low": 30376.12, "close": 30427.84, "volume": 27.89932, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 30430.02, "high": 30447.7, "low": 30282.9, "close": 30330.03, "volume": 47.74956, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 30335.77, "high": 30380.79, "low": 30299.29, "close": 30358.36, "volume": 23.37045, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 30358.36, "high": 30422.3, "low": 30320.45, "close": 30325.96, "volume": 40.97738, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 30328.14, "high": 30341.52, "low": 30259.45, "close": 30315.5, "volume": 63.32355, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 30315.5, "high": 30325.35, "low": 30199.57, "close": 30242.61, "volume": 33.92863, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 30247.85, "high": 30307.26, "low": 30236.3, "close": 30299.54, "volume": 21.23397, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 30304.53, "high": 30334.99, "low": 30230.29, "close": 30334.99, "volume": 29.87425, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 30336.99, "high": 30348.53, "low": 30260.62, "close": 30276.16, "volume": 34.10223, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 30277.41, "high": 30312.5, "low": 30243.73, "close": 30267.56, "volume": 20.30696, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 30257.81, "high": 30364.01, "low": 30236.96, "close": 30348.7, "volume": 38.28521, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 30347.99, "high": 30365.92, "low": 30282.71, "close": 30293.1, "volume": 21.15706, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 30296.76, "high": 30324.18, "low": 30269.9, "close": 30275.41, "volume": 20.55143, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 30269.14, "high": 30273.53, "low": 30118.55, "close": 30241.97, "volume": 51.44918, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 30230.48, "high": 30288.15, "low": 30226.81, "close": 30262.05, "volume": 17.32726, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 30263.71, "high": 30268.58, "low": 30223.28, "close": 30255.02, "volume": 18.74669, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 30246.54, "high": 30313.93, "low": 30242.56, "close": 30299.89, "volume": 38.11025, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 30303.92, "high": 30342.31, "low": 30293.82, "close": 30309.31, "volume": 36.94519, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 30309.25, "high": 30355.4, "low": 30297.56, "close": 30301.13, "volume": 34.62459, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 30307.17, "high": 30395.35, "low": 30295.24, "close": 30347.08, "volume": 23.1375, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 30342.16, "high": 30357.31, "low": 30324.12, "close": 30331.64, "volume": 10.24244, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 30335.92, "high": 30337.2, "low": 30256.3, "close": 30282.9, "volume": 53.85344, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 30282.9, "high": 30292.87, "low": 30252.2, "close": 30292.87, "volume": 22.69449, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 30292.87, "high": 30327.15, "low": 30215.33, "close": 30227.96, "volume": 28.10343, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 30225.87, "high": 30283.69, "low": 30218.36, "close": 30253.17, "volume": 45.57037, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 30255.33, "high": 30266.93, "low": 30153.74, "close": 30253.41, "volume": 71.9803, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 30254.26, "high": 30324.12, "low": 30244.38, "close": 30306.14, "volume": 48.50078, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 30307.87, "high": 30365.32, "low": 30296.12, "close": 30332.58, "volume": 37.58045, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 30328.45, "high": 30341.43, "low": 30252.74, "close": 30333.26, "volume": 37.38915, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 30336.29, "high": 30377.57, "low": 30290.46, "close": 30298.43, "volume": 46.00922, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 30301.93, "high": 30486.02, "low": 30294.63, "close": 30475.03, "volume": 53.88276, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 30470.8, "high": 30547.63, "low": 30288.73, "close": 30309.94, "volume": 137.08612, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 30310.47, "high": 30413.41, "low": 30189.34, "close": 30342.23, "volume": 93.0387, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 30341.4, "high": 30388.44, "low": 30278.23, "close": 30383.83, "volume": 45.02205, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 30393.73, "high": 30408.06, "low": 30300.0, "close": 30335.65, "volume": 36.09718, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 30335.63, "high": 30355.92, "low": 30244.15, "close": 30301.91, "volume": 61.9801, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 30300.78, "high": 30322.57, "low": 29789.73, "close": 29844.95, "volume": 239.91951, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 29844.95, "high": 29998.76, "low": 29742.75, "close": 29949.29, "volume": 129.32117, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 29942.38, "high": 30110.61, "low": 29888.66, "close": 30022.1, "volume": 87.33625, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 30014.64, "high": 30044.56, "low": 29947.61, "close": 29985.04, "volume": 42.36907, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 29984.59, "high": 29988.3, "low": 29909.31, "close": 29978.18, "volume": 36.63567, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 29978.45, "high": 30011.51, "low": 29927.45, "close": 30000.0, "volume": 34.05944, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 29996.51, "high": 30009.44, "low": 29889.29, "close": 29900.54, "volume": 51.95187, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 29903.02, "high": 29942.18, "low": 29831.37, "close": 29842.49, "volume": 71.10267, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 29842.27, "high": 29925.4, "low": 29799.63, "close": 29921.38, "volume": 59.46404, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 29918.91, "high": 29926.83, "low": 29847.84, "close": 29875.35, "volume": 40.74939, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 29877.38, "high": 29900.37, "low": 29769.98, "close": 29883.69, "volume": 105.59669, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 29889.02, "high": 29897.99, "low": 29400.09, "close": 29573.72, "volume": 217.6806, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 29572.36, "high": 29599.3, "low": 29441.07, "close": 29533.14, "volume": 182.25597, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 29534.27, "high": 29543.52, "low": 29262.8, "close": 29399.13, "volume": 277.71445, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 29399.13, "high": 29486.28, "low": 29353.07, "close": 29436.81, "volume": 141.97615, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 29437.01, "high": 29469.25, "low": 29240.22, "close": 29353.05, "volume": 131.817, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 29351.48, "high": 29484.0, "low": 29329.09, "close": 29464.57, "volume": 116.71674, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 29464.57, "high": 29532.29, "low": 29442.23, "close": 29460.86, "volume": 71.27657, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 29462.11, "high": 29572.31, "low": 29451.71, "close": 29528.68, "volume": 80.84421, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 29528.27, "high": 29583.11, "low": 29454.67, "close": 29472.7, "volume": 67.66925, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 29470.51, "high": 29497.15, "low": 29418.15, "close": 29444.88, "volume": 55.32947, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 29444.88, "high": 29473.61, "low": 29392.02, "close": 29449.56, "volume": 28.40132, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 29450.92, "high": 29541.13, "low": 29450.24, "close": 29508.17, "volume": 47.29109, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 29510.4, "high": 29518.07, "low": 29397.79, "close": 29429.64, "volume": 40.65242, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 29429.64, "high": 29456.3, "low": 29284.71, "close": 29367.76, "volume": 92.42908, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 29368.85, "high": 29415.61, "low": 29095.3, "close": 29370.43, "volume": 197.02182, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 29376.01, "high": 29492.59, "low": 29374.35, "close": 29466.7, "volume": 69.53212, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 29461.6, "high": 29501.95, "low": 29441.25, "close": 29444.2, "volume": 32.02167, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 29444.11, "high": 29513.92, "low": 29436.5, "close": 29497.71, "volume": 37.69551, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 29493.4, "high": 29596.55, "low": 29493.4, "close": 29543.99, "volume": 76.42989, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 29543.99, "high": 29743.49, "low": 29543.99, "close": 29722.08, "volume": 127.89414, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 29721.82, "high": 29807.17, "low": 29670.04, "close": 29770.25, "volume": 71.11098, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 29775.62, "high": 29833.71, "low": 29691.67, "close": 29707.12, "volume": 80.32981, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 29703.9, "high": 29937.26, "low": 29698.36, "close": 29898.55, "volume": 110.83399, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 29901.83, "high": 29970.94, "low": 29865.8, "close": 29900.79, "volume": 76.13025, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 29899.27, "high": 30382.46, "low": 29884.09, "close": 30381.4, "volume": 282.89222, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 30384.76, "high": 30486.46, "low": 30276.05, "close": 30305.24, "volume": 263.96841, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 30303.79, "high": 30431.37, "low": 30277.13, "close": 30378.09, "volume": 183.46845, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 30383.94, "high": 30390.67, "low": 30114.62, "close": 30247.63, "volume": 312.9411, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 30245.02, "high": 30288.41, "low": 30100.96, "close": 30184.42, "volume": 265.68913, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 30184.42, "high": 30264.66, "low": 30153.26, "close": 30220.88, "volume": 142.61428, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 30222.25, "high": 30259.38, "low": 30012.51, "close": 30030.98, "volume": 153.27441, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 30023.86, "high": 30271.87, "low": 29948.08, "close": 30148.89, "volume": 255.14828, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 30148.72, "high": 30241.04, "low": 30094.68, "close": 30214.84, "volume": 134.08948, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 30216.46, "high": 30449.82, "low": 30147.76, "close": 30422.29, "volume": 165.52475, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 30422.61, "high": 30443.13, "low": 30278.23, "close": 30367.12, "volume": 72.54725, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 30375.52, "high": 30402.98, "low": 30294.75, "close": 30371.76, "volume": 89.80297, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 30375.68, "high": 30410.81, "low": 30303.19, "close": 30381.36, "volume": 86.9061, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 30382.2, "high": 30409.62, "low": 30282.05, "close": 30322.26, "volume": 96.93241, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 30323.16, "high": 30352.22, "low": 30222.72, "close": 30238.87, "volume": 94.04646, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 30229.63, "high": 30261.91, "low": 30122.8, "close": 30195.73, "volume": 258.3154, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 30203.09, "high": 30280.7, "low": 30176.7, "close": 30212.87, "volume": 44.1611, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 30212.87, "high": 30242.73, "low": 30145.57, "close": 30199.03, "volume": 62.93565, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 30197.04, "high": 30329.38, "low": 30172.75, "close": 30264.88, "volume": 57.47014, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 30263.28, "high": 30280.11, "low": 30004.65, "close": 30004.65, "volume": 198.87054, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 30009.33, "high": 30120.9, "low": 29975.32, "close": 30074.36, "volume": 111.58694, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 30074.36, "high": 30074.83, "low": 29000.0, "close": 29174.46, "volume": 933.76084, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 29165.09, "high": 29327.36, "low": 29042.93, "close": 29203.76, "volume": 277.62407, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 29196.7, "high": 29279.12, "low": 29088.73, "close": 29253.75, "volume": 183.96932, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 29253.75, "high": 29337.48, "low": 29233.34, "close": 29317.17, "volume": 121.55941, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 29317.81, "high": 29317.81, "low": 29181.9, "close": 29219.93, "volume": 94.61888, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 29218.65, "high": 29339.0, "low": 29174.54, "close": 29329.14, "volume": 117.99199, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 29329.14, "high": 29504.34, "low": 29326.2, "close": 29394.55, "volume": 216.79394, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 29394.55, "high": 29429.73, "low": 29125.87, "close": 29263.74, "volume": 259.47331, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 29266.78, "high": 29368.1, "low": 29234.86, "close": 29314.42, "volume": 152.3619, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 29310.74, "high": 29327.43, "low": 29091.64, "close": 29316.69, "volume": 207.63614, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 29322.61, "high": 29357.76, "low": 29215.29, "close": 29283.32, "volume": 122.33348, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 29272.02, "high": 29342.44, "low": 29200.0, "close": 29224.85, "volume": 98.38489, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 29221.19, "high": 29318.47, "low": 29152.63, "close": 29235.73, "volume": 126.2348, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 29231.81, "high": 29250.28, "low": 28824.81, "close": 29169.91, "volume": 159.10457, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 29173.61, "high": 29233.34, "low": 29039.08, "close": 29078.28, "volume": 161.05827, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 29069.1, "high": 29087.8, "low": 28574.5, "close": 28798.07, "volume": 341.688, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 28796.0, "high": 28964.21, "low": 28717.31, "close": 28918.54, "volume": 86.60791, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 28918.65, "high": 28994.89, "low": 28840.29, "close": 28936.76, "volume": 46.4784, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 28931.36, "high": 28961.29, "low": 28719.33, "close": 28742.65, "volume": 40.08638, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 28739.98, "high": 28878.28, "low": 28557.81, "close": 28859.02, "volume": 66.50937, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 28865.81, "high": 28953.03, "low": 28846.5, "close": 28867.17, "volume": 90.26988, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 28866.17, "high": 28945.36, "low": 28816.78, "close": 28894.03, "volume": 70.78013, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 28900.49, "high": 29083.99, "low": 28895.1, "close": 28935.95, "volume": 106.42762, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 28920.44, "high": 28948.83, "low": 28851.71, "close": 28870.61, "volume": 59.70868, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 28866.95, "high": 28952.25, "low": 28744.87, "close": 28829.79, "volume": 90.99996, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 28829.76, "high": 28912.29, "low": 28817.09, "close": 28861.06, "volume": 53.08094, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 28861.06, "high": 28907.34, "low": 28778.71, "close": 28851.97, "volume": 60.98533, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 28851.97, "high": 28861.03, "low": 28588.66, "close": 28609.28, "volume": 166.24271, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 28612.78, "high": 28959.2, "low": 28366.29, "close": 28900.02, "volume": 266.81305, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 28887.32, "high": 28898.28, "low": 28719.17, "close": 28819.44, "volume": 103.85903, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 28813.65, "high": 28874.55, "low": 28677.52, "close": 28714.48, "volume": 124.1668, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 28714.89, "high": 28740.87, "low": 28453.82, "close": 28510.75, "volume": 273.46071, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 28503.2, "high": 28655.63, "low": 28247.94, "close": 28441.76, "volume": 376.37951, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 28448.06, "high": 28607.35, "low": 28349.97, "close": 28458.98, "volume": 272.54889, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 28448.14, "high": 28532.62, "low": 28279.2, "close": 28355.69, "volume": 264.54263, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 28361.03, "high": 28364.58, "low": 27999.36, "close": 28104.5, "volume": 335.00643, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 28099.44, "high": 28317.66, "low": 28010.5, "close": 28203.04, "volume": 187.95429, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 28205.86, "high": 28287.68, "low": 28160.07, "close": 28243.05, "volume": 72.84665, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 28242.25, "high": 28365.9, "low": 28183.42, "close": 28249.95, "volume": 88.60622, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 28254.36, "high": 28319.04, "low": 28186.47, "close": 28240.95, "volume": 87.42766, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 28240.95, "high": 28370.56, "low": 28090.24, "close": 28292.39, "volume": 161.79937, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 28292.39, "high": 28317.26, "low": 28184.14, "close": 28201.6, "volume": 79.99585, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 28192.11, "high": 28250.59, "low": 28139.65, "close": 28245.61, "volume": 63.58029, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 28245.61, "high": 28331.79, "low": 28237.7, "close": 28319.6, "volume": 51.69409, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 28325.37, "high": 28349.17, "low": 28225.03, "close": 28239.36, "volume": 33.39245, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 28241.28, "high": 28259.12, "low": 28152.02, "close": 28158.11, "volume": 58.63726, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 28151.33, "high": 28215.74, "low": 27817.55, "close": 27913.71, "volume": 219.54322, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 27914.48, "high": 28172.1, "low": 27837.08, "close": 28152.24, "volume": 188.32415, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 28158.91, "high": 28233.85, "low": 28013.21, "close": 28077.02, "volume": 124.70547, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 28075.74, "high": 28112.33, "low": 27967.5, "close": 28053.96, "volume": 106.18057, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 28055.31, "high": 28149.8, "low": 27941.53, "close": 28000.68, "volume": 87.44287, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 27998.32, "high": 28096.2, "low": 27916.82, "close": 28061.4, "volume": 116.79833, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 28068.04, "high": 28233.85, "low": 27968.17, "close": 28216.14, "volume": 186.98513, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 28224.39, "high": 28310.16, "low": 28087.11, "close": 28118.09, "volume": 211.7599, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 28107.36, "high": 28218.08, "low": 28026.67, "close": 28057.73, "volume": 175.81494, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 28058.35, "high": 28140.66, "low": 27984.17, "close": 28037.89, "volume": 264.71712, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 28038.68, "high": 28094.29, "low": 27952.8, "close": 28037.61, "volume": 229.9203, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 28035.89, "high": 28059.88, "low": 27775.76, "close": 27900.49, "volume": 231.46814, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 27901.89, "high": 27987.63, "low": 27720.79, "close": 27781.53, "volume": 115.65993, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 27777.69, "high": 27801.89, "low": 27197.19, "close": 27279.27, "volume": 382.01302, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 27275.82, "high": 27407.61, "low": 27176.32, "close": 27266.64, "volume": 196.9634, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 27266.64, "high": 27379.42, "low": 27230.13, "close": 27281.15, "volume": 67.82141, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 27265.18, "high": 27347.62, "low": 27136.94, "close": 27263.12, "volume": 114.08762, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 27268.73, "high": 27339.21, "low": 27243.0, "close": 27263.02, "volume": 61.3823, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 27259.36, "high": 27331.52, "low": 27210.61, "close": 27221.39, "volume": 44.14973, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 27224.45, "high": 27310.33, "low": 27144.51, "close": 27293.7, "volume": 65.83781, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 27288.53, "high": 27327.05, "low": 27231.14, "close": 27237.76, "volume": 38.67422, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 27240.03, "high": 27365.93, "low": 27232.57, "close": 27322.24, "volume": 33.12494, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 27325.08, "high": 27369.79, "low": 27299.25, "close": 27348.36, "volume": 33.30218, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 27348.36, "high": 27396.47, "low": 27303.4, "close": 27392.65, "volume": 32.57973, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 27396.36, "high": 27396.36, "low": 27303.04, "close": 27347.89, "volume": 58.66393, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 27354.28, "high": 27354.95, "low": 27222.25, "close": 27282.26, "volume": 54.74289, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 27282.26, "high": 27309.38, "low": 27187.99, "close": 27214.87, "volume": 75.64541, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 27217.51, "high": 27272.48, "low": 27204.68, "close": 27236.24, "volume": 53.65315, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 27241.6, "high": 27263.16, "low": 27182.63, "close": 27248.99, "volume": 48.20227, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 27254.3, "high": 27321.68, "low": 27237.3, "close": 27283.29, "volume": 40.38327, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 27283.88, "high": 27360.16, "low": 27276.4, "close": 27335.43, "volume": 51.44639, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 27337.45, "high": 27358.04, "low": 27232.22, "close": 27258.58, "volume": 54.3809, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 27259.85, "high": 27490.18, "low": 27243.0, "close": 27472.42, "volume": 108.04337, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 27479.12, "high": 27568.2, "low": 27385.8, "close": 27493.01, "volume": 178.35663, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 27494.38, "high": 27695.49, "low": 27482.41, "close": 27589.74, "volume": 157.7809, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 27587.86, "high": 27787.91, "low": 27568.97, "close": 27674.63, "volume": 88.14448, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 27672.32, "high": 27682.49, "low": 27524.71, "close": 27598.8, "volume": 64.65295, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 27603.65, "high": 27660.5, "low": 27582.94, "close": 27622.32, "volume": 51.50346, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 27625.91, "high": 27705.18, "low": 27621.37, "close": 27636.97, "volume": 49.0881, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 27631.64, "high": 27672.49, "low": 27568.97, "close": 27672.49, "volume": 38.70757, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 27672.49, "high": 27869.41, "low": 27647.32, "close": 27854.61, "volume": 138.07257, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 27849.51, "high": 27881.46, "low": 27800.0, "close": 27818.2, "volume": 71.86028, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 27813.95, "high": 27819.65, "low": 27441.61, "close": 27536.76, "volume": 121.8322, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 27546.57, "high": 27663.84, "low": 27482.25, "close": 27551.96, "volume": 72.44403, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 27555.75, "high": 27606.28, "low": 27486.54, "close": 27590.74, "volume": 40.40347, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 27589.8, "high": 27644.93, "low": 27530.3, "close": 27555.48, "volume": 50.87035, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 27561.75, "high": 27628.64, "low": 27543.85, "close": 27603.24, "volume": 26.74785, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 27607.68, "high": 27619.02, "low": 27533.07, "close": 27583.57, "volume": 30.57751, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 27590.52, "high": 27629.05, "low": 27568.17, "close": 27591.67, "volume": 29.5416, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 27591.67, "high": 27752.14, "low": 27551.77, "close": 27722.02, "volume": 57.98421, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 27722.02, "high": 27771.59, "low": 27668.68, "close": 27711.52, "volume": 71.01401, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 27708.56, "high": 27729.4, "low": 27589.29, "close": 27633.1, "volume": 59.56213, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 27625.34, "high": 27646.35, "low": 27486.63, "close": 27524.11, "volume": 59.88803, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 27526.81, "high": 27649.07, "low": 27512.23, "close": 27646.63, "volume": 44.06973, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 27650.75, "high": 27732.11, "low": 27590.62, "close": 27606.06, "volume": 57.21717, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 27610.15, "high": 27661.61, "low": 27577.51, "close": 27634.16, "volume": 33.8401, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 27634.17, "high": 27677.7, "low": 27506.32, "close": 27552.94, "volume": 67.36268, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 27551.46, "high": 27577.51, "low": 27333.08, "close": 27473.99, "volume": 187.3224, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 27479.45, "high": 27686.87, "low": 27371.73, "close": 27581.83, "volume": 128.85263, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 27587.54, "high": 27633.41, "low": 27478.84, "close": 27509.59, "volume": 76.29002, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 27516.33, "high": 27539.47, "low": 27343.49, "close": 27452.92, "volume": 175.24882, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 27452.92, "high": 27529.85, "low": 27423.6, "close": 27467.55, "volume": 107.1599, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 27463.47, "high": 27540.98, "low": 27404.66, "close": 27507.72, "volume": 67.83359, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 27507.72, "high": 27556.46, "low": 27486.34, "close": 27511.25, "volume": 39.84791, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 27513.7, "high": 27643.04, "low": 27420.33, "close": 27588.96, "volume": 63.12087, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 27589.01, "high": 27650.94, "low": 27546.29, "close": 27588.59, "volume": 79.93077, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 27587.87, "high": 27862.04, "low": 27427.02, "close": 27803.71, "volume": 161.70083, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 27804.36, "high": 27998.15, "low": 27690.36, "close": 27751.73, "volume": 284.92313, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 27758.06, "high": 27828.69, "low": 27667.33, "close": 27743.1, "volume": 100.59997, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 27743.1, "high": 27794.61, "low": 27674.88, "close": 27790.72, "volume": 73.30096, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 27794.23, "high": 27797.68, "low": 27692.59, "close": 27700.24, "volume": 49.96565, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 27698.69, "high": 27762.07, "low": 27637.61, "close": 27652.59, "volume": 78.2488, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 27659.26, "high": 27706.87, "low": 27468.0, "close": 27547.21, "volume": 111.19794, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 27538.23, "high": 27541.0, "low": 27346.11, "close": 27454.88, "volume": 201.77773, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 27455.51, "high": 27520.56, "low": 27165.5, "close": 27183.04, "volume": 233.54921, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 27182.68, "high": 27372.54, "low": 27163.63, "close": 27312.87, "volume": 157.33358, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 27312.87, "high": 27437.86, "low": 27305.59, "close": 27417.22, "volume": 89.45551, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 27422.05, "high": 27553.08, "low": 27374.48, "close": 27551.49, "volume": 95.0837, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 27553.01, "high": 27581.5, "low": 27424.62, "close": 27441.8, "volume": 83.87855, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 27443.4, "high": 27717.44, "low": 27389.57, "close": 27628.19, "volume": 186.69934, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 27631.11, "high": 27713.7, "low": 27282.53, "close": 27431.41, "volume": 246.29479, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 27427.61, "high": 27431.27, "low": 27215.12, "close": 27266.39, "volume": 200.96937, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 27263.27, "high": 27396.82, "low": 27038.88, "close": 27121.0, "volume": 221.3359, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 27106.47, "high": 27410.53, "low": 26962.3, "close": 27377.16, "volume": 275.41786, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 27381.9, "high": 27573.15, "low": 27286.13, "close": 27338.06, "volume": 180.93443, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 27342.81, "high": 27418.17, "low": 27318.64, "close": 27382.17, "volume": 145.36625, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 27385.88, "high": 27487.39, "low": 27336.63, "close": 27464.6, "volume": 91.95903, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 27465.38, "high": 27465.38, "low": 27323.42, "close": 27419.45, "volume": 37.38293, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 27406.49, "high": 27514.83, "low": 27383.18, "close": 27466.52, "volume": 39.87287, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 27466.52, "high": 27560.66, "low": 27441.81, "close": 27512.82, "volume": 56.08412, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 27512.18, "high": 27594.84, "low": 27428.06, "close": 27461.12, "volume": 96.458, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 27461.67, "high": 27516.89, "low": 27370.68, "close": 27400.71, "volume": 74.414, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 27406.43, "high": 27432.24, "low": 27323.19, "close": 27400.35, "volume": 58.28973, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 27399.58, "high": 27434.59, "low": 27319.28, "close": 27349.23, "volume": 52.85634, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 27349.23, "high": 27447.13, "low": 27328.69, "close": 27410.89, "volume": 34.25199, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 27413.9, "high": 27456.41, "low": 27322.82, "close": 27411.93, "volume": 53.45792, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 27415.7, "high": 27450.0, "low": 27346.19, "close": 27359.29, "volume": 40.54669, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 27356.75, "high": 27405.25, "low": 27242.36, "close": 27270.5, "volume": 139.50791, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 27262.5, "high": 27437.14, "low": 27191.21, "close": 27426.67, "volume": 137.07527, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 27426.67, "high": 27444.03, "low": 27281.1, "close": 27327.72, "volume": 64.98463, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 27328.38, "high": 27351.33, "low": 27286.66, "close": 27327.78, "volume": 63.62556, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 27329.64, "high": 27435.26, "low": 27310.91, "close": 27389.32, "volume": 94.24516, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 27394.35, "high": 27470.12, "low": 27354.52, "close": 27395.69, "volume": 85.51181, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 27395.69, "high": 27470.75, "low": 27316.18, "close": 27345.72, "volume": 241.60534, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 27341.76, "high": 27393.87, "low": 27210.74, "close": 27289.22, "volume": 259.39798, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 27289.22, "high": 27436.72, "low": 27270.49, "close": 27343.12, "volume": 167.30689, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 27342.65, "high": 27422.55, "low": 27314.27, "close": 27396.28, "volume": 112.48392, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 27396.28, "high": 27646.09, "low": 27318.64, "close": 27619.4, "volume": 206.4069, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 27623.4, "high": 27782.67, "low": 27555.56, "close": 27574.98, "volume": 230.49068, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 27574.98, "high": 27655.9, "low": 27477.38, "close": 27610.77, "volume": 123.52269, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 27614.86, "high": 28048.45, "low": 27614.86, "close": 27974.42, "volume": 249.77507, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 27978.62, "high": 28304.27, "low": 27978.62, "close": 28269.41, "volume": 149.96707, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 28270.19, "high": 28391.62, "low": 28206.53, "close": 28226.54, "volume": 125.81218, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 28234.52, "high": 28362.51, "low": 28160.57, "close": 28296.98, "volume": 115.1823, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 28303.19, "high": 28475.72, "low": 28261.14, "close": 28305.73, "volume": 170.23354, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 28298.43, "high": 28393.25, "low": 28246.44, "close": 28384.49, "volume": 103.66762, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 28393.78, "high": 28406.91, "low": 28345.41, "close": 28386.87, "volume": 53.52295, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 28391.75, "high": 28462.64, "low": 28304.48, "close": 28308.78, "volume": 74.99704, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 28312.39, "high": 28376.23, "low": 28298.04, "close": 28325.44, "volume": 51.79632, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 28332.27, "high": 28420.95, "low": 28330.18, "close": 28398.76, "volume": 43.59405, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 28398.76, "high": 28573.68, "low": 28339.71, "close": 28397.12, "volume": 129.2842, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 28391.18, "high": 28411.36, "low": 28308.62, "close": 28376.0, "volume": 82.39135, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 28377.5, "high": 28773.84, "low": 28365.35, "close": 28722.58, "volume": 329.1874, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 28730.57, "high": 28935.0, "low": 28682.09, "close": 28868.23, "volume": 309.00357, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 28868.43, "high": 29107.42, "low": 28778.36, "close": 28999.68, "volume": 343.12021, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 29002.74, "high": 29132.24, "low": 28900.52, "close": 28951.84, "volume": 285.09537, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 28956.23, "high": 30015.28, "low": 28954.87, "close": 29961.85, "volume": 548.83776, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 29969.06, "high": 30030.41, "low": 29654.4, "close": 29843.81, "volume": 395.47623, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 29853.37, "high": 29886.63, "low": 29518.8, "close": 29701.79, "volume": 334.59782, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 29703.52, "high": 29854.79, "low": 29675.63, "close": 29814.57, "volume": 209.9543, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 29814.01, "high": 29897.55, "low": 29725.13, "close": 29812.09, "volume": 210.0416, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 29806.76, "high": 29849.15, "low": 29657.37, "close": 29720.72, "volume": 159.93299, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 29723.01, "high": 29809.14, "low": 29704.03, "close": 29740.45, "volume": 132.49608, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 29739.41, "high": 29740.45, "low": 27697.94, "close": 27883.46, "volume": 896.08262, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 27888.02, "high": 28420.76, "low": 27249.0, "close": 28420.76, "volume": 878.01704, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 28421.05, "high": 28694.56, "low": 28102.55, "close": 28686.18, "volume": 305.7897, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 28674.73, "high": 28747.65, "low": 28179.48, "close": 28297.99, "volume": 271.5646, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 28303.61, "high": 28456.03, "low": 28263.71, "close": 28418.62, "volume": 136.90166, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 28419.14, "high": 29472.14, "low": 28377.78, "close": 29229.64, "volume": 489.46751, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 29233.79, "high": 29344.53, "low": 28550.18, "close": 28743.59, "volume": 252.92016, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 28743.59, "high": 29108.53, "low": 28743.59, "close": 29037.39, "volume": 158.68264, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 29035.38, "high": 29053.14, "low": 28838.01, "close": 28882.63, "volume": 103.2489, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 28892.91, "high": 29152.83, "low": 28866.72, "close": 29100.78, "volume": 87.36847, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 29099.05, "high": 29274.4, "low": 29049.02, "close": 29084.35, "volume": 96.87082, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 29090.38, "high": 29093.44, "low": 28627.47, "close": 28799.39, "volume": 116.51827, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 28796.93, "high": 28955.83, "low": 28701.8, "close": 28892.5, "volume": 113.74475, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 28898.21, "high": 29096.7, "low": 28777.78, "close": 28960.15, "volume": 127.46021, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 28961.03, "high": 29032.26, "low": 28865.65, "close": 28933.2, "volume": 61.34507, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 28932.77, "high": 29036.8, "low": 28893.16, "close": 28989.6, "volume": 55.08203, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 28992.2, "high": 29139.4, "low": 28884.15, "close": 28933.95, "volume": 102.07282, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 28928.65, "high": 29054.33, "low": 28668.56, "close": 28873.56, "volume": 169.9923, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 28873.56, "high": 28962.8, "low": 28847.16, "close": 28931.78, "volume": 141.45085, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 28938.7, "high": 29088.69, "low": 28934.29, "close": 28977.9, "volume": 125.53231, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 28979.04, "high": 29547.06, "low": 28838.21, "close": 29148.87, "volume": 383.96909, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 29156.57, "high": 29213.62, "low": 29016.32, "close": 29126.01, "volume": 111.92062, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 29137.03, "high": 29433.4, "low": 29094.86, "close": 29296.41, "volume": 168.53332, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 29302.31, "high": 29896.44, "low": 29232.65, "close": 29776.06, "volume": 343.96976, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 29775.38, "high": 29858.83, "low": 29450.4, "close": 29676.4, "volume": 313.70817, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 29680.54, "high": 29761.56, "low": 29467.25, "close": 29616.06, "volume": 184.41413, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 29621.88, "high": 29781.28, "low": 29537.69, "close": 29641.26, "volume": 104.42786, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 29650.31, "high": 29664.05, "low": 29268.69, "close": 29384.78, "volume": 76.50928, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 29384.78, "high": 29495.03, "low": 29376.4, "close": 29475.32, "volume": 76.2055, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 29476.82, "high": 29562.11, "low": 29350.0, "close": 29549.07, "volume": 91.96858, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 29548.24, "high": 29593.39, "low": 29401.92, "close": 29519.11, "volume": 105.93532, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 29509.92, "high": 29543.98, "low": 29373.18, "close": 29394.0, "volume": 55.84059, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 29397.85, "high": 29438.18, "low": 29329.64, "close": 29408.75, "volume": 69.37268, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 29423.64, "high": 29537.82, "low": 29406.63, "close": 29504.11, "volume": 55.22842, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 29493.78, "high": 29568.11, "low": 29453.21, "close": 29475.44, "volume": 47.52531, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 29479.38, "high": 29517.29, "low": 29394.58, "close": 29464.67, "volume": 51.73399, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 29470.7, "high": 29526.3, "low": 29431.25, "close": 29485.44, "volume": 40.12005, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 29492.9, "high": 29501.62, "low": 29142.4, "close": 29255.98, "volume": 113.85964, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 29254.82, "high": 29295.7, "low": 29116.0, "close": 29205.78, "volume": 62.81905, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 29196.29, "high": 29353.36, "low": 29175.0, "close": 29266.2, "volume": 56.06324, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 29261.88, "high": 29327.25, "low": 29196.44, "close": 29239.4, "volume": 49.14246, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 29233.34, "high": 29464.88, "low": 29190.23, "close": 29229.72, "volume": 116.64718, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 29224.66, "high": 29360.78, "low": 28885.61, "close": 29029.04, "volume": 184.71198, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 29029.05, "high": 29303.12, "low": 28999.22, "close": 29092.88, "volume": 174.78192, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 29093.12, "high": 29176.22, "low": 28955.62, "close": 29150.82, "volume": 126.26986, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 29145.96, "high": 29300.0, "low": 29105.0, "close": 29265.61, "volume": 82.2659, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 29270.4, "high": 29289.42, "low": 29146.79, "close": 29236.1, "volume": 66.60036, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 29235.73, "high": 29257.84, "low": 29119.99, "close": 29246.9, "volume": 65.68167, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 29243.21, "high": 29434.88, "low": 29243.21, "close": 29329.08, "volume": 109.73387, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 29326.34, "high": 29412.48, "low": 29295.93, "close": 29331.32, "volume": 48.3259, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 29341.68, "high": 29369.48, "low": 29306.65, "close": 29333.99, "volume": 15.85893, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 29333.99, "high": 29437.6, "low": 29324.23, "close": 29352.71, "volume": 33.60434, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 29343.37, "high": 29394.58, "low": 29271.95, "close": 29312.93, "volume": 30.81222, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 29317.65, "high": 29365.29, "low": 29193.56, "close": 29257.49, "volume": 30.96988, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 29256.21, "high": 29303.16, "low": 29221.8, "close": 29277.29, "volume": 19.42239, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 29278.61, "high": 29398.42, "low": 29268.87, "close": 29376.27, "volume": 45.68293, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 29385.88, "high": 29401.7, "low": 29340.0, "close": 29345.0, "volume": 30.85231, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 29344.59, "high": 29444.4, "low": 29338.55, "close": 29364.85, "volume": 24.0113, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 29375.98, "high": 29429.94, "low": 29351.26, "close": 29362.69, "volume": 15.38813, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 29361.75, "high": 29380.94, "low": 29283.67, "close": 29325.79, "volume": 15.22176, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 29330.89, "high": 29372.66, "low": 29296.68, "close": 29345.72, "volume": 28.82529, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 29352.12, "high": 29363.79, "low": 29272.95, "close": 29318.4, "volume": 30.05633, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 29315.88, "high": 29321.96, "low": 29248.01, "close": 29299.19, "volume": 29.58419, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 29298.93, "high": 29313.8, "low": 29236.48, "close": 29264.46, "volume": 13.45972, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 29272.65, "high": 29334.54, "low": 29237.67, "close": 29330.89, "volume": 20.58554, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 29328.64, "high": 29342.44, "low": 29277.51, "close": 29285.45, "volume": 16.76301, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 29285.45, "high": 29393.67, "low": 29281.88, "close": 29388.21, "volume": 20.33647, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 29389.58, "high": 29395.82, "low": 29322.37, "close": 29337.84, "volume": 15.56021, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 29330.58, "high": 29347.33, "low": 29222.54, "close": 29270.44, "volume": 20.30452, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 29270.82, "high": 29306.2, "low": 29247.58, "close": 29280.11, "volume": 11.94356, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 29287.09, "high": 29287.09, "low": 29038.97, "close": 29154.16, "volume": 44.20259, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 29152.43, "high": 29216.78, "low": 29127.56, "close": 29182.07, "volume": 32.60589, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 29173.93, "high": 29309.19, "low": 29164.7, "close": 29240.23, "volume": 26.53161, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 29238.56, "high": 29266.39, "low": 29199.53, "close": 29220.33, "volume": 19.34877, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 29223.35, "high": 29253.29, "low": 29175.9, "close": 29226.03, "volume": 13.25961, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 29235.67, "high": 29238.36, "low": 29176.22, "close": 29199.53, "volume": 16.02371, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 29198.88, "high": 29243.05, "low": 29139.36, "close": 29228.32, "volume": 28.17867, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 29228.38, "high": 29232.92, "low": 29122.07, "close": 29139.67, "volume": 16.18705, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 29144.69, "high": 29173.3, "low": 29088.14, "close": 29093.88, "volume": 20.02667, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 29096.45, "high": 29184.07, "low": 29088.23, "close": 29173.95, "volume": 24.07129, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 29180.0, "high": 29195.72, "low": 29147.5, "close": 29182.67, "volume": 24.64096, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 29184.82, "high": 29219.63, "low": 29167.32, "close": 29205.35, "volume": 19.07337, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 29216.12, "high": 29270.05, "low": 29203.94, "close": 29256.21, "volume": 17.73222, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 29264.69, "high": 29287.39, "low": 29235.67, "close": 29265.53, "volume": 15.67355, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 29274.88, "high": 29297.34, "low": 29261.57, "close": 29271.92, "volume": 15.31055, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 29266.34, "high": 29343.37, "low": 29241.8, "close": 29274.25, "volume": 23.94895, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 29273.34, "high": 29277.0, "low": 29221.61, "close": 29258.3, "volume": 25.12276, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 29259.29, "high": 29315.47, "low": 29186.0, "close": 29225.81, "volume": 18.53339, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 29225.81, "high": 29250.54, "low": 29163.97, "close": 29202.09, "volume": 17.54965, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 29202.09, "high": 29251.26, "low": 29178.56, "close": 29226.85, "volume": 22.99361, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 29240.31, "high": 29327.17, "low": 29234.1, "close": 29298.69, "volume": 30.28325, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 29298.69, "high": 29430.0, "low": 29256.38, "close": 29393.33, "volume": 29.93899, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 29397.86, "high": 29962.87, "low": 29397.86, "close": 29654.46, "volume": 265.70392, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 29656.38, "high": 29865.5, "low": 29625.04, "close": 29715.65, "volume": 145.38025, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 29722.83, "high": 29825.82, "low": 29643.71, "close": 29651.61, "volume": 54.53889, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 29653.79, "high": 29672.7, "low": 29517.95, "close": 29567.89, "volume": 65.38403, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 29585.35, "high": 29598.46, "low": 29226.97, "close": 29362.21, "volume": 146.75626, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 29362.21, "high": 29362.21, "low": 29149.57, "close": 29330.89, "volume": 141.5466, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 29329.3, "high": 29486.54, "low": 29319.2, "close": 29416.33, "volume": 55.22935, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 29419.6, "high": 29431.54, "low": 29367.03, "close": 29376.68, "volume": 26.69887, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 29386.2, "high": 29426.88, "low": 29179.15, "close": 29224.89, "volume": 72.89283, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 29237.64, "high": 29334.06, "low": 29215.29, "close": 29320.13, "volume": 80.21763, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 29313.13, "high": 29319.97, "low": 28385.0, "close": 28500.59, "volume": 176.94968, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 28500.98, "high": 28685.15, "low": 28417.93, "close": 28552.46, "volume": 101.20348, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 28550.2, "high": 28595.53, "low": 28436.38, "close": 28565.87, "volume": 49.07108, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 28558.82, "high": 28589.22, "low": 28487.66, "close": 28552.47, "volume": 64.98379, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 28550.38, "high": 28636.45, "low": 28265.94, "close": 28489.18, "volume": 102.79245, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 28482.55, "high": 28597.8, "low": 28454.19, "close": 28594.03, "volume": 38.84976, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 28588.88, "high": 28713.97, "low": 28579.96, "close": 28627.92, "volume": 56.32077, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 28627.13, "high": 28634.94, "low": 28547.42, "close": 28580.38, "volume": 38.37098, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 28578.81, "high": 28670.28, "low": 28500.38, "close": 28526.39, "volume": 35.57378, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 28526.39, "high": 28565.73, "low": 28484.35, "close": 28551.63, "volume": 15.0334, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 28549.22, "high": 28591.03, "low": 28506.26, "close": 28528.41, "volume": 34.74334, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 28522.44, "high": 28614.85, "low": 28451.33, "close": 28600.68, "volume": 52.6961, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 28595.35, "high": 28630.4, "low": 28444.54, "close": 28454.69, "volume": 64.86147, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 28452.05, "high": 28577.33, "low": 28321.73, "close": 28476.36, "volume": 137.76501, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 28475.84, "high": 28488.79, "low": 28077.59, "close": 28175.37, "volume": 258.44039, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 28168.21, "high": 28387.08, "low": 28016.26, "close": 28357.78, "volume": 142.02612, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 28364.09, "high": 28412.3, "low": 28162.68, "close": 28278.89, "volume": 78.12368, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 28274.94, "high": 28292.0, "low": 28090.0, "close": 28174.74, "volume": 94.99952, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 28185.02, "high": 28187.56, "low": 27798.51, "close": 27848.37, "volume": 212.55774, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 27839.65, "high": 27962.39, "low": 27667.89, "close": 27702.25, "volume": 124.29898, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 27683.83, "high": 28076.22, "low": 27683.83, "close": 27987.4, "volume": 55.10915, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 27976.96, "high": 28155.56, "low": 27939.76, "close": 28020.99, "volume": 48.07768, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 28008.06, "high": 28145.71, "low": 28008.06, "close": 28073.3, "volume": 44.01455, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 28068.26, "high": 28145.16, "low": 27973.49, "close": 28048.46, "volume": 55.09509, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 28053.84, "high": 28087.19, "low": 27920.45, "close": 27940.79, "volume": 48.86574, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 27942.94, "high": 28036.41, "low": 27923.1, "close": 28010.72, "volume": 57.30663, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 28005.15, "high": 28048.85, "low": 27926.4, "close": 28041.32, "volume": 40.033, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 28033.54, "high": 28043.37, "low": 27916.29, "close": 27930.66, "volume": 26.356, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 27928.94, "high": 28017.08, "low": 27869.8, "close": 27995.36, "volume": 46.49834, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 28001.73, "high": 28036.41, "low": 27963.62, "close": 27995.6, "volume": 28.83183, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 27993.57, "high": 28164.99, "low": 27987.96, "close": 28059.87, "volume": 37.73675, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 28060.47, "high": 28137.02, "low": 28010.21, "close": 28027.93, "volume": 31.09971, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 28037.9, "high": 28068.53, "low": 27937.48, "close": 27978.85, "volume": 48.5277, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 27983.08, "high": 28050.64, "low": 27966.03, "close": 28014.14, "volume": 18.51357, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 28018.23, "high": 28102.54, "low": 28011.36, "close": 28082.13, "volume": 20.43508, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 28082.13, "high": 28242.0, "low": 28005.58, "close": 28110.32, "volume": 57.37732, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 28115.34, "high": 28145.68, "low": 27939.48, "close": 28000.01, "volume": 62.66955, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 28013.71, "high": 28628.66, "low": 27913.29, "close": 28371.1, "volume": 258.1432, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 28376.44, "high": 28765.33, "low": 28260.7, "close": 28549.75, "volume": 196.08793, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 28532.83, "high": 28617.35, "low": 28441.76, "close": 28470.42, "volume": 75.11496, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 28476.65, "high": 28597.18, "low": 28434.25, "close": 28583.12, "volume": 62.69496, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 28583.82, "high": 28798.56, "low": 28532.85, "close": 28722.29, "volume": 76.44195, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 28727.16, "high": 28881.04, "low": 28656.31, "close": 28685.48, "volume": 111.02141, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 28690.89, "high": 28791.04, "low": 28629.77, "close": 28666.39, "volume": 67.43732, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 28672.26, "high": 28691.73, "low": 28617.14, "close": 28665.92, "volume": 19.63131, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 28657.22, "high": 28816.31, "low": 28645.27, "close": 28735.2, "volume": 96.57217, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 28735.86, "high": 28770.1, "low": 28620.52, "close": 28671.76, "volume": 42.95056, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 28669.63, "high": 28691.73, "low": 28489.37, "close": 28505.02, "volume": 104.24083, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 28505.91, "high": 28591.34, "low": 28489.18, "close": 28541.37, "volume": 62.8607, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 28541.91, "high": 28546.78, "low": 28333.95, "close": 28512.18, "volume": 76.67058, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 28513.76, "high": 28542.71, "low": 28444.86, "close": 28519.65, "volume": 36.13133, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 28514.75, "high": 28526.27, "low": 28431.29, "close": 28515.48, "volume": 39.07984, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 28515.48, "high": 28528.96, "low": 28455.31, "close": 28477.24, "volume": 26.93359, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 28472.6, "high": 28677.84, "low": 28433.57, "close": 28599.53, "volume": 93.42313, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 28604.41, "high": 28674.34, "low": 28581.34, "close": 28656.02, "volume": 48.28733, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 28657.25, "high": 28768.15, "low": 28592.09, "close": 28690.02, "volume": 73.8324, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 28698.54, "high": 28698.54, "low": 28603.94, "close": 28665.32, "volume": 31.25793, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 28661.2, "high": 28682.32, "low": 28561.74, "close": 28571.57, "volume": 56.43747, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 28573.57, "high": 28647.45, "low": 28524.5, "close": 28549.69, "volume": 49.13178, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 28542.62, "high": 28582.22, "low": 28239.27, "close": 28316.1, "volume": 192.9477, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 28298.55, "high": 28399.32, "low": 28133.92, "close": 28367.87, "volume": 192.27209, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 28381.36, "high": 28385.0, "low": 28120.0, "close": 28216.65, "volume": 120.29194, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 28216.73, "high": 28350.67, "low": 28147.57, "close": 28312.64, "volume": 86.59318, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 28311.74, "high": 28489.18, "low": 28245.24, "close": 28478.21, "volume": 99.56196, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 28478.21, "high": 28776.68, "low": 28411.96, "close": 28566.44, "volume": 250.94735, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 28580.17, "high": 28793.45, "low": 28227.19, "close": 28442.45, "volume": 571.13387, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 28443.13, "high": 28509.47, "low": 28211.62, "close": 28317.96, "volume": 303.64708, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 28318.59, "high": 28578.87, "low": 28284.27, "close": 28518.84, "volume": 93.05588, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 28523.24, "high": 29053.0, "low": 28514.9, "close": 28927.51, "volume": 123.71452, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 28932.27, "high": 29266.83, "low": 28932.27, "close": 29103.47, "volume": 153.05547, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 29107.9, "high": 29134.67, "low": 28939.59, "close": 29030.86, "volume": 59.54497, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 29030.55, "high": 29110.37, "low": 28952.25, "close": 29046.75, "volume": 53.69326, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 29047.73, "high": 29078.73, "low": 28976.55, "close": 29071.8, "volume": 33.50003, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 29066.99, "high": 29191.87, "low": 28990.38, "close": 29051.76, "volume": 46.45106, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 29066.54, "high": 29104.08, "low": 29016.74, "close": 29093.28, "volume": 33.75821, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 29099.85, "high": 29127.56, "low": 29061.35, "close": 29102.29, "volume": 38.49586, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 29104.66, "high": 29218.67, "low": 29055.42, "close": 29205.08, "volume": 43.75484, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 29210.01, "high": 29237.87, "low": 29089.14, "close": 29167.28, "volume": 21.4827, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 29161.87, "high": 29180.71, "low": 29036.19, "close": 29056.89, "volume": 34.22317, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 29064.41, "high": 29107.88, "low": 28982.2, "close": 29083.99, "volume": 31.25273, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 29090.27, "high": 29111.38, "low": 29037.2, "close": 29089.57, "volume": 31.98333, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 29096.05, "high": 29381.71, "low": 29065.69, "close": 29246.92, "volume": 86.315, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 29255.74, "high": 29269.59, "low": 29109.37, "close": 29155.04, "volume": 42.57363, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 29158.95, "high": 29237.5, "low": 28989.27, "close": 29058.57, "volume": 90.57776, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 29062.54, "high": 29090.23, "low": 28671.7, "close": 28764.2, "volume": 189.7283, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 28757.84, "high": 28936.32, "low": 28734.91, "close": 28788.35, "volume": 122.28257, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 28785.45, "high": 28946.75, "low": 28775.79, "close": 28873.37, "volume": 91.64639, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 28860.99, "high": 28975.12, "low": 28803.9, "close": 28927.6, "volume": 83.03124, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 28928.67, "high": 28960.94, "low": 28793.54, "close": 28842.24, "volume": 68.22338, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 28837.46, "high": 28860.5, "low": 28663.22, "close": 28791.54, "volume": 90.0392, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 28798.46, "high": 28901.14, "low": 28719.57, "close": 28901.14, "volume": 69.23811, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 28902.8, "high": 28922.44, "low": 28815.48, "close": 28868.83, "volume": 50.48805, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 28878.36, "high": 28898.67, "low": 28786.59, "close": 28846.65, "volume": 16.92527, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 28850.0, "high": 28856.55, "low": 28748.98, "close": 28780.1, "volume": 37.44197, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 28781.42, "high": 28860.43, "low": 28779.69, "close": 28838.07, "volume": 27.28148, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 28847.85, "high": 28966.63, "low": 28816.79, "close": 28939.66, "volume": 42.72412, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 28945.37, "high": 29349.0, "low": 28877.6, "close": 29324.56, "volume": 133.05263, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 29336.97, "high": 29539.15, "low": 29197.62, "close": 29247.94, "volume": 135.92802, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 29254.58, "high": 29297.73, "low": 29142.8, "close": 29199.32, "volume": 59.16753, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 29197.59, "high": 29277.15, "low": 29182.36, "close": 29233.05, "volume": 32.54897, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 29226.18, "high": 29253.25, "low": 29152.38, "close": 29197.04, "volume": 26.72339, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 29201.75, "high": 29235.24, "low": 29128.38, "close": 29168.72, "volume": 40.72886, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 29168.72, "high": 29241.34, "low": 29038.34, "close": 29066.31, "volume": 75.54042, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 29071.02, "high": 29123.0, "low": 29034.06, "close": 29062.64, "volume": 35.82148, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 29054.27, "high": 29146.65, "low": 29019.91, "close": 29105.76, "volume": 41.35612, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 29100.98, "high": 29137.03, "low": 29068.25, "close": 29113.78, "volume": 38.1499, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 29113.78, "high": 29194.93, "low": 29069.49, "close": 29148.82, "volume": 43.08655, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 29160.96, "high": 29276.66, "low": 28804.94, "close": 28954.42, "volume": 172.52875, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 28942.83, "high": 29245.3, "low": 28900.63, "close": 29176.41, "volume": 123.07485, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 29181.38, "high": 29438.75, "low": 29109.9, "close": 29262.45, "volume": 185.2956, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 29255.99, "high": 29374.27, "low": 29159.72, "close": 29367.5, "volume": 118.86754, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 29364.24, "high": 29678.6, "low": 29357.98, "close": 29587.41, "volume": 199.65446, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 29593.17, "high": 29675.45, "low": 29459.14, "close": 29467.39, "volume": 102.23241, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 29466.5, "high": 29559.08, "low": 29316.63, "close": 29403.44, "volume": 117.55983, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 29395.86, "high": 29566.37, "low": 29373.13, "close": 29566.37, "volume": 83.0233, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 29558.19, "high": 29589.99, "low": 29451.17, "close": 29488.83, "volume": 52.66136, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 29493.35, "high": 29548.02, "low": 29451.4, "close": 29491.86, "volume": 30.39711, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 29490.09, "high": 29650.4, "low": 29473.87, "close": 29584.76, "volume": 34.14966, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 29592.08, "high": 29603.33, "low": 29476.13, "close": 29504.4, "volume": 32.23793, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 29505.43, "high": 29831.41, "low": 29474.54, "close": 29672.63, "volume": 93.99598, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 29670.59, "high": 29696.03, "low": 29500.0, "close": 29542.78, "volume": 68.64265, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 29545.17, "high": 29545.17, "low": 29439.84, "close": 29468.97, "volume": 31.85487, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 29469.47, "high": 29472.66, "low": 29337.52, "close": 29354.37, "volume": 50.90494, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 29352.06, "high": 29416.65, "low": 29320.62, "close": 29349.3, "volume": 44.44442, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 29350.03, "high": 29391.9, "low": 29332.69, "close": 29349.04, "volume": 19.19359, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 29344.92, "high": 29391.05, "low": 29256.36, "close": 29387.89, "volume": 88.99745, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 29378.91, "high": 29435.26, "low": 29361.69, "close": 29361.69, "volume": 14.58849, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 29361.5, "high": 29373.68, "low": 29129.39, "close": 29329.06, "volume": 82.30682, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 29323.08, "high": 29356.76, "low": 29277.28, "close": 29283.89, "volume": 18.51185, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 29279.12, "high": 29315.48, "low": 29208.25, "close": 29241.95, "volume": 32.56208, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 29243.71, "high": 29274.91, "low": 29213.52, "close": 29269.3, "volume": 16.02975, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 29273.29, "high": 29273.29, "low": 29010.96, "close": 29099.01, "volume": 64.16386, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 29092.72, "high": 29097.21, "low": 28870.1, "close": 28938.52, "volume": 103.98422, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 28925.68, "high": 28928.54, "low": 28553.34, "close": 28604.85, "volume": 120.25068, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 28586.44, "high": 28631.55, "low": 28333.15, "close": 28577.44, "volume": 87.35367, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 28575.0, "high": 28717.31, "low": 28540.59, "close": 28708.51, "volume": 38.96726, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 28702.27, "high": 28848.1, "low": 28668.91, "close": 28769.19, "volume": 62.25655, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 28775.31, "high": 28965.1, "low": 28766.04, "close": 28912.42, "volume": 88.01656, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 28906.3, "high": 28969.44, "low": 28835.91, "close": 28845.45, "volume": 41.37784, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 28846.67, "high": 28874.5, "low": 28781.01, "close": 28797.36, "volume": 46.28266, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 28790.8, "high": 28830.0, "low": 28639.77, "close": 28814.07, "volume": 28.22172, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 28805.82, "high": 28864.45, "low": 28761.13, "close": 28842.98, "volume": 19.09372, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 28847.86, "high": 28881.75, "low": 28807.1, "close": 28846.33, "volume": 16.79747, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 28846.33, "high": 28956.02, "low": 28790.67, "close": 28946.19, "volume": 41.28653, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 28949.39, "high": 29133.92, "low": 28815.48, "close": 28889.31, "volume": 67.02476, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 28884.68, "high": 28949.98, "low": 28808.28, "close": 28821.32, "volume": 42.58947, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 28811.63, "high": 28850.0, "low": 28746.33, "close": 28805.12, "volume": 34.98296, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 28806.13, "high": 28855.13, "low": 28786.59, "close": 28838.98, "volume": 23.71568, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 28847.38, "high": 28916.18, "low": 28823.59, "close": 28885.01, "volume": 17.4098, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 28893.99, "high": 28939.59, "low": 28864.6, "close": 28914.43, "volume": 21.66355, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 28924.6, "high": 28956.8, "low": 28892.76, "close": 28907.86, "volume": 24.1276, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 28915.16, "high": 28961.73, "low": 28841.17, "close": 28855.36, "volume": 24.09939, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 28851.62, "high": 28889.71, "low": 28758.89, "close": 28814.84, "volume": 25.40318, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 28819.73, "high": 28863.12, "low": 28790.8, "close": 28848.25, "volume": 12.75744, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 28856.58, "high": 28914.39, "low": 28717.15, "close": 28844.17, "volume": 38.26129, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 28844.92, "high": 28941.84, "low": 28842.0, "close": 28922.98, "volume": 14.4233, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 28922.98, "high": 28991.09, "low": 28885.86, "close": 28923.71, "volume": 25.94199, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 28920.0, "high": 29093.03, "low": 28879.98, "close": 29043.51, "volume": 33.85363, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 29036.65, "high": 29037.44, "low": 28897.31, "close": 28940.64, "volume": 38.49246, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 28947.81, "high": 28973.72, "low": 28815.48, "close": 28953.91, "volume": 36.36722, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 28947.63, "high": 29029.23, "low": 28877.98, "close": 28906.65, "volume": 35.35945, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 28899.94, "high": 28953.15, "low": 28858.46, "close": 28862.02, "volume": 28.02241, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 28856.91, "high": 28930.0, "low": 28773.31, "close": 28905.7, "volume": 46.0151, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 28910.13, "high": 28952.87, "low": 28881.75, "close": 28914.86, "volume": 36.05509, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 28915.38, "high": 28953.08, "low": 28746.33, "close": 28772.79, "volume": 26.95971, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 28763.33, "high": 28847.41, "low": 28718.38, "close": 28743.89, "volume": 48.94724, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 28736.31, "high": 28796.28, "low": 28398.29, "close": 28426.29, "volume": 151.94056, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 28434.44, "high": 28631.55, "low": 28352.08, "close": 28575.38, "volume": 154.70697, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 28575.05, "high": 28591.51, "low": 28065.53, "close": 28214.6, "volume": 169.18223, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 28221.46, "high": 28299.02, "low": 28128.24, "close": 28284.47, "volume": 133.5148, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 28279.11, "high": 28279.11, "low": 28020.0, "close": 28198.08, "volume": 102.01025, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 28194.46, "high": 28231.62, "low": 28115.69, "close": 28121.21, "volume": 55.90918, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 28128.22, "high": 28264.67, "low": 28075.78, "close": 28255.76, "volume": 57.08144, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 28262.77, "high": 28263.17, "low": 28131.29, "close": 28175.11, "volume": 27.37973, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 28169.1, "high": 28196.07, "low": 27828.1, "close": 27978.2, "volume": 91.44333, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 27971.27, "high": 28008.42, "low": 27579.45, "close": 27710.99, "volume": 180.03341, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 27708.7, "high": 27939.76, "low": 27689.34, "close": 27920.91, "volume": 79.16312, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 27924.22, "high": 27953.79, "low": 27870.88, "close": 27936.1, "volume": 41.79378, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 27937.14, "high": 27974.88, "low": 27870.5, "close": 27935.45, "volume": 62.92678, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 27940.13, "high": 27944.52, "low": 27746.23, "close": 27761.48, "volume": 54.57005, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 27766.85, "high": 27973.98, "low": 27732.64, "close": 27862.88, "volume": 78.51209, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 27863.85, "high": 27987.22, "low": 27681.87, "close": 27965.0, "volume": 89.30772, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 27977.31, "high": 28080.66, "low": 27854.18, "close": 27888.23, "volume": 119.15916, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 27888.96, "high": 27930.02, "low": 27831.49, "close": 27866.37, "volume": 58.26123, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 27874.35, "high": 27908.43, "low": 27549.95, "close": 27549.95, "volume": 117.12094, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 27561.02, "high": 27648.14, "low": 27313.77, "close": 27478.94, "volume": 270.55146, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 27478.68, "high": 27497.13, "low": 27285.24, "close": 27339.91, "volume": 155.24687, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 27341.35, "high": 27558.52, "low": 27264.83, "close": 27529.93, "volume": 146.99113, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 27534.61, "high": 27656.32, "low": 27418.99, "close": 27537.72, "volume": 58.33465, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 27550.49, "high": 27659.01, "low": 27531.83, "close": 27652.19, "volume": 58.72448, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 27648.11, "high": 27699.14, "low": 27579.45, "close": 27669.62, "volume": 18.16297, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 27658.38, "high": 27662.49, "low": 27546.76, "close": 27583.31, "volume": 16.66205, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 27583.31, "high": 27750.85, "low": 27563.9, "close": 27702.43, "volume": 47.11384, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 27702.43, "high": 27717.9, "low": 27564.95, "close": 27647.76, "volume": 19.536, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 27638.18, "high": 27648.37, "low": 27547.35, "close": 27632.54, "volume": 14.95581, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 27628.68, "high": 27644.06, "low": 27572.36, "close": 27606.77, "volume": 17.51695, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 27608.19, "high": 27615.83, "low": 27518.35, "close": 27542.51, "volume": 19.16768, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 27542.15, "high": 27589.1, "low": 27441.69, "close": 27551.33, "volume": 18.46359, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 27541.73, "high": 27669.57, "low": 27506.08, "close": 27669.57, "volume": 15.6661, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 27668.78, "high": 27668.78, "low": 27550.88, "close": 27568.07, "volume": 5.93915, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 27571.56, "high": 27604.33, "low": 27536.93, "close": 27587.23, "volume": 6.34621, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 27579.95, "high": 27654.18, "low": 27552.7, "close": 27588.65, "volume": 10.25885, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 27588.65, "high": 27725.23, "low": 27524.17, "close": 27676.25, "volume": 17.92782, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 27681.91, "high": 27813.3, "low": 27648.37, "close": 27760.16, "volume": 25.96417, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 27761.75, "high": 27821.31, "low": 27553.98, "close": 27611.43, "volume": 31.68738, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 27618.47, "high": 27626.91, "low": 27409.42, "close": 27536.27, "volume": 42.53871, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 27558.52, "high": 27589.1, "low": 27367.51, "close": 27400.14, "volume": 33.52103, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 27405.79, "high": 27699.93, "low": 27351.56, "close": 27696.19, "volume": 49.87112, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 27698.03, "high": 27752.92, "low": 27567.4, "close": 27612.23, "volume": 33.59007, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 27624.53, "high": 27678.39, "low": 27528.63, "close": 27558.89, "volume": 25.17256, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 27549.1, "high": 27715.17, "low": 27486.54, "close": 27704.59, "volume": 33.34819, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 27715.17, "high": 27768.63, "low": 27607.87, "close": 27652.58, "volume": 37.94157, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 27651.22, "high": 27662.35, "low": 27588.08, "close": 27593.97, "volume": 7.3292, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 27600.68, "high": 27601.39, "low": 27528.63, "close": 27574.59, "volume": 5.84546, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 27587.88, "high": 27654.6, "low": 27574.14, "close": 27623.4, "volume": 4.21189, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 27632.61, "high": 27783.46, "low": 27630.56, "close": 27746.01, "volume": 21.35474, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 27746.02, "high": 27842.3, "low": 27671.58, "close": 27697.94, "volume": 14.40945, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 27704.08, "high": 27741.86, "low": 27651.69, "close": 27663.29, "volume": 8.13314, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 27671.07, "high": 27722.13, "low": 27648.37, "close": 27679.82, "volume": 5.55338, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 27687.67, "high": 27698.26, "low": 27648.37, "close": 27685.3, "volume": 1.68817, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 27693.99, "high": 27724.95, "low": 27651.18, "close": 27660.09, "volume": 2.511, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 27650.36, "high": 27661.31, "low": 27580.46, "close": 27622.7, "volume": 6.4595, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 27606.79, "high": 27638.26, "low": 27528.63, "close": 27544.73, "volume": 7.89232, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 27549.34, "high": 27594.12, "low": 27480.6, "close": 27567.86, "volume": 10.35249, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 27576.25, "high": 27607.87, "low": 27539.24, "close": 27569.34, "volume": 4.89673, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 27585.47, "high": 27616.0, "low": 27536.91, "close": 27587.46, "volume": 5.9078, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 27600.2, "high": 27678.39, "low": 27592.89, "close": 27674.12, "volume": 8.21219, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 27678.39, "high": 28180.66, "low": 27636.29, "close": 28170.85, "volume": 98.33054, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 28182.42, "high": 28316.76, "low": 28036.41, "close": 28170.63, "volume": 39.32307, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 28170.63, "high": 28253.17, "low": 28051.71, "close": 28087.82, "volume": 26.39333, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 28094.17, "high": 28214.11, "low": 28076.93, "close": 28142.85, "volume": 13.42727, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 28155.25, "high": 28300.0, "low": 28144.21, "close": 28177.53, "volume": 20.54323, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 28175.83, "high": 28216.37, "low": 26839.91, "close": 27492.66, "volume": 214.34963, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 27497.04, "high": 27532.88, "low": 27361.47, "close": 27427.35, "volume": 15.7242, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 27425.9, "high": 27783.46, "low": 27405.42, "close": 27689.72, "volume": 34.99753, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 27694.22, "high": 27974.78, "low": 27650.6, "close": 27848.71, "volume": 28.32327, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 27867.12, "high": 27867.12, "low": 27275.75, "close": 27512.62, "volume": 36.75596, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 27501.33, "high": 27699.93, "low": 27487.19, "close": 27665.24, "volume": 8.17525, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 27675.28, "high": 27718.62, "low": 27577.51, "close": 27599.6, "volume": 7.65627, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 27592.89, "high": 27624.39, "low": 27431.5, "close": 27511.58, "volume": 21.4499, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 27520.78, "high": 27580.46, "low": 27472.06, "close": 27553.89, "volume": 10.16259, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 27558.37, "high": 27577.51, "low": 27495.16, "close": 27504.37, "volume": 4.44425, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 27502.84, "high": 27502.84, "low": 27373.36, "close": 27448.8, "volume": 13.65451, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 27453.28, "high": 27495.69, "low": 27396.06, "close": 27490.95, "volume": 7.90113, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 27483.96, "high": 27535.45, "low": 27426.22, "close": 27528.11, "volume": 5.71248, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 27530.58, "high": 27536.93, "low": 27469.44, "close": 27510.22, "volume": 2.67812, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 27509.1, "high": 27555.74, "low": 27422.48, "close": 27457.52, "volume": 8.4167, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 27448.85, "high": 27448.85, "low": 27277.62, "close": 27393.81, "volume": 21.27928, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 27380.51, "high": 27447.16, "low": 27351.56, "close": 27417.78, "volume": 6.66373, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 27416.36, "high": 27500.8, "low": 27409.02, "close": 27455.78, "volume": 4.60753, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 27465.81, "high": 27482.89, "low": 27379.27, "close": 27409.96, "volume": 8.51392, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 27408.75, "high": 27623.52, "low": 27313.54, "close": 27403.85, "volume": 36.5216, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 27389.77, "high": 27487.39, "low": 27117.47, "close": 27185.87, "volume": 64.20745, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 27209.72, "high": 27334.16, "low": 26954.48, "close": 27118.89, "volume": 47.4164, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 27119.23, "high": 27221.25, "low": 27047.16, "close": 27181.33, "volume": 23.84743, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 27187.57, "high": 27216.83, "low": 27100.0, "close": 27125.3, "volume": 16.49962, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 27130.48, "high": 27146.91, "low": 26753.11, "close": 26910.08, "volume": 67.57036, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 26901.87, "high": 26994.42, "low": 26774.49, "close": 26964.86, "volume": 14.43497, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 26960.08, "high": 27056.04, "low": 26713.98, "close": 26828.4, "volume": 16.89168, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 26838.35, "high": 27039.82, "low": 26811.88, "close": 26983.42, "volume": 13.3538, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 26998.91, "high": 27059.0, "low": 26947.64, "close": 26977.3, "volume": 6.3242, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 26983.14, "high": 27056.04, "low": 26900.0, "close": 26906.95, "volume": 15.14543, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 26898.7, "high": 27057.04, "low": 26823.1, "close": 26972.18, "volume": 10.96956, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 26972.63, "high": 27047.26, "low": 26921.79, "close": 27035.62, "volume": 7.93887, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 27035.62, "high": 27083.96, "low": 26849.32, "close": 26883.07, "volume": 14.02623, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 26873.23, "high": 26890.28, "low": 26550.0, "close": 26652.78, "volume": 27.26139, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 26641.85, "high": 26709.75, "low": 26529.7, "close": 26590.14, "volume": 30.035, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 26573.62, "high": 26711.49, "low": 26512.18, "close": 26657.59, "volume": 12.60178, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 26653.05, "high": 26665.9, "low": 26186.02, "close": 26279.0, "volume": 50.0006, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 26275.06, "high": 26315.34, "low": 26125.74, "close": 26296.64, "volume": 32.517, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 26297.61, "high": 26389.86, "low": 26264.59, "close": 26313.82, "volume": 10.99898, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 26314.93, "high": 26375.0, "low": 26239.14, "close": 26286.5, "volume": 8.87331, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 26287.25, "high": 26433.42, "low": 26287.25, "close": 26378.19, "volume": 27.67238, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 26385.46, "high": 26431.94, "low": 26336.08, "close": 26341.78, "volume": 9.50646, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 26339.26, "high": 26421.08, "low": 26326.56, "close": 26352.02, "volume": 13.06595, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 26346.6, "high": 26481.19, "low": 26320.73, "close": 26421.7, "volume": 17.73127, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 26421.08, "high": 26547.83, "low": 26358.33, "close": 26449.58, "volume": 31.24855, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 26449.58, "high": 26607.65, "low": 26296.78, "close": 26319.02, "volume": 38.12031, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 26315.34, "high": 26395.59, "low": 26273.18, "close": 26321.5, "volume": 20.72043, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 26323.43, "high": 26403.14, "low": 26247.76, "close": 26288.52, "volume": 15.4035, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 26294.09, "high": 26407.43, "low": 26270.14, "close": 26297.54, "volume": 16.28585, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 26303.13, "high": 26362.87, "low": 26296.14, "close": 26303.64, "volume": 10.46528, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 26293.1, "high": 26484.22, "low": 25816.67, "close": 26450.22, "volume": 117.64017, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 26470.39, "high": 26479.83, "low": 26364.11, "close": 26441.07, "volume": 34.87704, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 26442.61, "high": 26826.0, "low": 26442.61, "close": 26750.09, "volume": 58.81689, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 26756.12, "high": 26887.41, "low": 26640.61, "close": 26690.81, "volume": 21.20772, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 26693.07, "high": 26803.5, "low": 26659.91, "close": 26790.85, "volume": 8.88319, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 26801.54, "high": 26838.02, "low": 26688.04, "close": 26834.27, "volume": 10.44815, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 26837.81, "high": 26982.07, "low": 26783.43, "close": 26833.79, "volume": 26.33095, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 26832.47, "high": 26840.21, "low": 26764.85, "close": 26782.3, "volume": 5.26769, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 26775.19, "high": 26856.45, "low": 26768.87, "close": 26809.71, "volume": 3.75449, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 26806.57, "high": 26848.06, "low": 26753.06, "close": 26795.32, "volume": 5.00543, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 26799.25, "high": 26867.12, "low": 26730.95, "close": 26744.41, "volume": 9.58329, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 26744.41, "high": 26762.41, "low": 26714.07, "close": 26737.54, "volume": 6.07848, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 26733.95, "high": 26794.55, "low": 26697.63, "close": 26771.49, "volume": 6.58106, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 26779.6, "high": 26814.22, "low": 26741.63, "close": 26805.63, "volume": 4.38121, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 26804.99, "high": 26852.5, "low": 26784.55, "close": 26838.17, "volume": 4.24281, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 26854.46, "high": 26873.85, "low": 26773.31, "close": 26828.87, "volume": 3.93787, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 26836.24, "high": 26859.08, "low": 26796.84, "close": 26826.24, "volume": 3.07631, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 26832.11, "high": 26900.38, "low": 26771.17, "close": 26829.77, "volume": 10.79209, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 26817.26, "high": 26886.27, "low": 26785.64, "close": 26828.65, "volume": 10.06107, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 26828.65, "high": 26849.27, "low": 26742.57, "close": 26785.67, "volume": 14.94887, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 26777.74, "high": 26820.7, "low": 26762.86, "close": 26815.12, "volume": 4.77587, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 26818.29, "high": 26837.81, "low": 26779.31, "close": 26827.51, "volume": 3.07674, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 26827.51, "high": 26846.88, "low": 26794.1, "close": 26813.35, "volume": 6.02681, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 26806.21, "high": 27038.75, "low": 26763.23, "close": 26785.79, "volume": 40.2512, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 26781.81, "high": 26956.23, "low": 26775.53, "close": 26837.98, "volume": 24.38471, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 26838.66, "high": 26917.15, "low": 26833.27, "close": 26907.49, "volume": 8.5895, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 26904.5, "high": 26939.01, "low": 26857.25, "close": 26862.99, "volume": 8.70515, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 26860.09, "high": 26903.4, "low": 26834.07, "close": 26893.63, "volume": 4.96137, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 26893.63, "high": 26925.82, "low": 26754.74, "close": 26779.72, "volume": 13.77468, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 26769.29, "high": 26808.54, "low": 26575.51, "close": 26742.32, "volume": 41.81959, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 26747.33, "high": 26748.8, "low": 26638.22, "close": 26725.34, "volume": 14.34152, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 26731.85, "high": 26835.02, "low": 26714.73, "close": 26808.26, "volume": 8.69728, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 26813.41, "high": 26875.27, "low": 26781.52, "close": 26860.37, "volume": 5.78141, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 26863.82, "high": 26877.13, "low": 26790.62, "close": 26827.83, "volume": 8.93676, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 26830.77, "high": 26850.16, "low": 26800.51, "close": 26831.65, "volume": 4.24512, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 26828.1, "high": 26894.62, "low": 26828.1, "close": 26846.97, "volume": 6.36031, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 26847.42, "high": 26874.67, "low": 26826.84, "close": 26850.71, "volume": 3.13121, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 26859.44, "high": 26884.27, "low": 26825.69, "close": 26851.5, "volume": 3.85325, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 26850.1, "high": 26870.08, "low": 26808.54, "close": 26841.5, "volume": 3.28547, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 26845.79, "high": 26852.58, "low": 26814.3, "close": 26819.1, "volume": 2.6733, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 26827.69, "high": 26830.97, "low": 26794.55, "close": 26804.23, "volume": 6.6548, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 26815.38, "high": 26872.62, "low": 26746.05, "close": 26872.62, "volume": 8.67098, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 26873.85, "high": 26927.39, "low": 26819.87, "close": 26908.28, "volume": 10.54686, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 26917.63, "high": 26974.61, "low": 26853.26, "close": 26960.71, "volume": 10.2625, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 26960.71, "high": 27200.0, "low": 26958.19, "close": 27079.09, "volume": 68.49127, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 27083.42, "high": 27133.31, "low": 26923.89, "close": 26969.49, "volume": 25.26586, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 26954.57, "high": 26981.7, "low": 26867.12, "close": 26930.99, "volume": 14.88515, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 26936.0, "high": 26955.22, "low": 26858.07, "close": 26916.47, "volume": 23.28967, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 26909.29, "high": 26939.34, "low": 26827.63, "close": 26895.42, "volume": 17.82248, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 26868.96, "high": 26954.31, "low": 26846.47, "close": 26946.15, "volume": 21.11649, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 26945.83, "high": 26955.22, "low": 26884.59, "close": 26906.79, "volume": 8.88858, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 26908.97, "high": 26948.96, "low": 26864.15, "close": 26896.16, "volume": 10.75396, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 26902.16, "high": 26932.9, "low": 26854.09, "close": 26914.59, "volume": 7.01892, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 26917.28, "high": 26931.44, "low": 26734.85, "close": 26801.58, "volume": 53.30934, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 26796.34, "high": 27288.3, "low": 26780.0, "close": 27202.75, "volume": 61.57945, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 27209.08, "high": 27251.0, "low": 27126.02, "close": 27163.91, "volume": 26.76447, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 27162.59, "high": 27259.69, "low": 27159.53, "close": 27236.37, "volume": 28.21453, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 27230.42, "high": 27292.96, "low": 27182.63, "close": 27284.85, "volume": 12.41343, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 27289.9, "high": 27379.42, "low": 27234.55, "close": 27339.4, "volume": 29.40391, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 27355.42, "high": 27540.88, "low": 27313.11, "close": 27477.29, "volume": 37.3902, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 27486.54, "high": 27494.66, "low": 27388.38, "close": 27408.4, "volume": 13.63448, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 27408.7, "high": 27445.85, "low": 27384.61, "close": 27441.67, "volume": 9.30415, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 27442.27, "high": 27484.11, "low": 27337.98, "close": 27389.48, "volume": 12.9762, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 27393.9, "high": 27426.14, "low": 27354.81, "close": 27416.67, "volume": 11.85894, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 27419.41, "high": 27452.1, "low": 27318.29, "close": 27340.71, "volume": 15.3215, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 27334.7, "high": 27409.28, "low": 27332.82, "close": 27394.17, "volume": 11.20481, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 27396.91, "high": 27447.16, "low": 27350.07, "close": 27371.97, "volume": 18.18958, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 27372.01, "high": 27529.85, "low": 27222.81, "close": 27405.6, "volume": 49.75113, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 27408.34, "high": 27451.68, "low": 27368.3, "close": 27404.29, "volume": 19.14938, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 27399.49, "high": 27572.74, "low": 27361.1, "close": 27477.94, "volume": 48.91622, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 27492.93, "high": 27660.54, "low": 27420.87, "close": 27500.5, "volume": 54.55714, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 27510.07, "high": 27528.81, "low": 27379.94, "close": 27437.41, "volume": 20.45103, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 27437.99, "high": 27446.97, "low": 27320.0, "close": 27418.62, "volume": 26.88559, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 27414.55, "high": 27420.14, "low": 27325.59, "close": 27347.43, "volume": 13.76244, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 27341.92, "high": 27382.16, "low": 27310.96, "close": 27364.63, "volume": 13.80104, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 27356.78, "high": 27368.53, "low": 27252.83, "close": 27303.01, "volume": 32.8624, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 27301.93, "high": 27317.88, "low": 27142.06, "close": 27164.79, "volume": 22.70059, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 27158.37, "high": 27294.73, "low": 27085.38, "close": 27198.72, "volume": 23.58187, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 27197.0, "high": 27259.85, "low": 26841.8, "close": 27020.0, "volume": 63.7601, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 27020.35, "high": 27087.97, "low": 26973.72, "close": 27084.22, "volume": 13.61996, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 27082.18, "high": 27146.01, "low": 27060.82, "close": 27126.48, "volume": 12.53922, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 27138.01, "high": 27150.14, "low": 27078.38, "close": 27109.35, "volume": 7.50486, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 27110.19, "high": 27156.89, "low": 27028.44, "close": 27061.55, "volume": 11.74672, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 27064.26, "high": 27090.2, "low": 26993.95, "close": 27062.25, "volume": 9.48927, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 27074.42, "high": 27255.33, "low": 27074.42, "close": 27252.12, "volume": 18.4304, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 27255.45, "high": 27284.01, "low": 27162.57, "close": 27204.25, "volume": 12.31398, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 27201.36, "high": 27221.28, "low": 27074.51, "close": 27095.76, "volume": 18.014, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 27088.33, "high": 27105.4, "low": 27000.34, "close": 27014.42, "volume": 13.88728, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 27017.74, "high": 27125.0, "low": 26996.0, "close": 27064.6, "volume": 13.62394, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 27060.68, "high": 27133.34, "low": 26970.0, "close": 27063.33, "volume": 22.77876, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 27057.46, "high": 27123.47, "low": 26978.73, "close": 26983.7, "volume": 17.83584, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 26981.51, "high": 27039.82, "low": 26900.0, "close": 26978.15, "volume": 26.18082, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 26988.05, "high": 27090.59, "low": 26976.34, "close": 27039.16, "volume": 11.69729, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 27034.66, "high": 27143.29, "low": 26981.11, "close": 27056.03, "volume": 23.5199, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 27050.39, "high": 27100.0, "low": 26961.84, "close": 27089.19, "volume": 23.34686, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 27091.73, "high": 27108.42, "low": 27000.59, "close": 27054.4, "volume": 33.14165, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 27057.36, "high": 27073.15, "low": 26884.92, "close": 26933.77, "volume": 10.9637, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 26926.11, "high": 26997.89, "low": 26895.85, "close": 26949.5, "volume": 13.40173, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 26949.5, "high": 27047.51, "low": 26917.71, "close": 27009.14, "volume": 13.65198, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 27007.04, "high": 27042.38, "low": 26972.4, "close": 27000.2, "volume": 8.04292, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 27000.2, "high": 27047.51, "low": 26960.57, "close": 27035.73, "volume": 6.91535, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 27035.73, "high": 27112.0, "low": 26978.3, "close": 27093.19, "volume": 18.52015, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 27099.86, "high": 27231.8, "low": 27060.0, "close": 27167.68, "volume": 24.52737, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 27177.21, "high": 27194.12, "low": 27061.78, "close": 27063.97, "volume": 28.83375, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 27061.26, "high": 27129.16, "low": 27041.32, "close": 27057.14, "volume": 25.18769, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 27057.15, "high": 27101.18, "low": 27050.21, "close": 27069.85, "volume": 11.5354, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 27069.85, "high": 27073.54, "low": 26984.49, "close": 26997.14, "volume": 15.73289, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 26991.06, "high": 27003.68, "low": 26936.1, "close": 27000.95, "volume": 26.48292, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 27000.84, "high": 27036.76, "low": 26764.85, "close": 26852.72, "volume": 44.81887, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 26844.48, "high": 26858.21, "low": 26772.87, "close": 26812.86, "volume": 19.30967, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 26809.06, "high": 26873.84, "low": 26793.71, "close": 26869.16, "volume": 12.4229, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 26875.24, "high": 26912.71, "low": 26828.67, "close": 26870.07, "volume": 13.35199, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 26869.63, "high": 26869.63, "low": 26575.51, "close": 26635.49, "volume": 44.17492, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 26632.23, "high": 26763.16, "low": 26607.57, "close": 26675.18, "volume": 28.91267, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 26669.42, "high": 26756.57, "low": 26593.94, "close": 26631.31, "volume": 25.59993, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 26632.53, "high": 26826.82, "low": 26546.47, "close": 26781.39, "volume": 43.52219, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 26785.89, "high": 26834.27, "low": 26712.78, "close": 26792.36, "volume": 28.76449, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 26799.72, "high": 26941.67, "low": 26743.05, "close": 26901.84, "volume": 43.99444, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 26904.89, "high": 27166.34, "low": 26863.32, "close": 27087.88, "volume": 39.28942, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 27098.52, "high": 27205.88, "low": 27069.28, "close": 27096.23, "volume": 38.7155, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 27096.23, "high": 27442.2, "low": 27096.23, "close": 27376.35, "volume": 79.72355, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 27384.41, "high": 27466.67, "low": 27274.54, "close": 27339.65, "volume": 40.90502, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 27353.91, "high": 27496.07, "low": 27275.67, "close": 27363.98, "volume": 31.08813, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 27365.98, "high": 27386.79, "low": 27299.96, "close": 27335.34, "volume": 21.13187, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 27338.1, "high": 27426.01, "low": 27332.47, "close": 27405.87, "volume": 15.28427, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 27407.94, "high": 27484.31, "low": 27353.93, "close": 27360.58, "volume": 20.69298, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 27356.2, "high": 27394.29, "low": 27304.78, "close": 27325.79, "volume": 13.76043, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 27325.79, "high": 27386.79, "low": 27291.27, "close": 27350.13, "volume": 15.70827, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 27350.13, "high": 27382.5, "low": 27328.91, "close": 27365.0, "volume": 19.54589, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 27365.0, "high": 27366.16, "low": 27301.08, "close": 27301.08, "volume": 13.06979, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 27301.09, "high": 27321.35, "low": 27219.3, "close": 27222.81, "volume": 12.85509, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 27230.83, "high": 27252.69, "low": 27153.48, "close": 27210.96, "volume": 13.65383, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 27210.49, "high": 27450.0, "low": 27198.04, "close": 27387.31, "volume": 28.41787, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 27393.92, "high": 27436.57, "low": 27351.56, "close": 27388.89, "volume": 17.40658, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 27396.08, "high": 27430.03, "low": 27357.83, "close": 27409.06, "volume": 14.1174, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 27409.4, "high": 27429.24, "low": 27340.37, "close": 27354.04, "volume": 7.67463, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 27345.89, "high": 27401.81, "low": 27343.99, "close": 27398.48, "volume": 12.67947, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 27396.68, "high": 27467.37, "low": 27229.99, "close": 27233.35, "volume": 58.22886, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 27234.97, "high": 27280.1, "low": 27184.68, "close": 27257.62, "volume": 25.22596, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 27242.28, "high": 27406.04, "low": 27039.82, "close": 27245.06, "volume": 83.50134, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 27249.6, "high": 27300.0, "low": 27054.04, "close": 27082.71, "volume": 34.75541, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 27088.89, "high": 27110.59, "low": 26989.65, "close": 27076.65, "volume": 38.17352, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 27072.83, "high": 27088.54, "low": 26328.2, "close": 26489.03, "volume": 129.53522, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 26481.04, "high": 26652.97, "low": 26422.39, "close": 26620.61, "volume": 47.31701, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 26620.78, "high": 26849.55, "low": 26575.51, "close": 26739.1, "volume": 26.62073, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 26741.2, "high": 26774.49, "low": 26693.6, "close": 26720.91, "volume": 10.16756, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 26720.91, "high": 27057.21, "low": 26720.91, "close": 26922.61, "volume": 22.40077, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 26913.94, "high": 26953.78, "low": 26845.97, "close": 26898.97, "volume": 17.5129, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 26893.18, "high": 26893.18, "low": 26813.54, "close": 26820.9, "volume": 15.54222, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 26822.07, "high": 26926.31, "low": 26798.91, "close": 26884.43, "volume": 12.75361, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 26886.07, "high": 26914.8, "low": 26748.96, "close": 26814.26, "volume": 13.1376, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 26813.57, "high": 26850.5, "low": 26761.0, "close": 26804.18, "volume": 16.88277, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 26804.17, "high": 26878.37, "low": 26779.3, "close": 26832.54, "volume": 6.61045, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 26840.75, "high": 26878.6, "low": 26814.61, "close": 26878.6, "volume": 8.55827, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 26881.05, "high": 26892.41, "low": 26832.06, "close": 26873.06, "volume": 8.55975, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 26880.94, "high": 26938.4, "low": 26863.12, "close": 26907.65, "volume": 7.42038, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 26909.71, "high": 26959.82, "low": 26848.58, "close": 26854.97, "volume": 11.11551, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 26853.24, "high": 26932.04, "low": 26839.52, "close": 26892.41, "volume": 6.18938, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 26890.58, "high": 26914.88, "low": 26819.87, "close": 26843.46, "volume": 4.21407, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 26838.34, "high": 26878.51, "low": 26791.07, "close": 26821.52, "volume": 7.46314, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 26823.16, "high": 26878.37, "low": 26799.54, "close": 26851.49, "volume": 9.7136, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 26861.58, "high": 26986.65, "low": 26860.56, "close": 26910.47, "volume": 41.69563, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 26916.22, "high": 26955.22, "low": 26847.37, "close": 26868.11, "volume": 21.13514, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 26863.59, "high": 26868.11, "low": 26762.47, "close": 26837.81, "volume": 20.32635, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 26838.8, "high": 27173.0, "low": 26639.22, "close": 26896.79, "volume": 93.97004, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 26889.7, "high": 26961.95, "low": 26803.5, "close": 26839.77, "volume": 29.07052, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 26832.22, "high": 26967.79, "low": 26822.73, "close": 26920.57, "volume": 11.84162, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 26921.61, "high": 26943.1, "low": 26871.83, "close": 26893.14, "volume": 11.20614, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 26895.92, "high": 26895.92, "low": 26781.22, "close": 26837.35, "volume": 8.56414, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 26836.53, "high": 26877.13, "low": 26807.12, "close": 26838.11, "volume": 7.23041, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 26829.55, "high": 26909.35, "low": 26826.63, "close": 26909.35, "volume": 9.05802, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 26901.9, "high": 26919.03, "low": 26859.01, "close": 26869.04, "volume": 3.86076, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 26877.21, "high": 26900.02, "low": 26861.22, "close": 26880.33, "volume": 2.73471, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 26885.35, "high": 26907.8, "low": 26824.96, "close": 26849.63, "volume": 7.12062, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 26841.59, "high": 26888.41, "low": 26841.59, "close": 26859.18, "volume": 5.99772, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 26865.5, "high": 26875.83, "low": 26836.1, "close": 26836.1, "volume": 0.30317, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 26842.41, "high": 26875.83, "low": 26840.05, "close": 26868.64, "volume": 6.27192, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 26867.5, "high": 26874.0, "low": 26849.29, "close": 26874.0, "volume": 0.19931, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 26875.83, "high": 26875.83, "low": 26842.76, "close": 26864.65, "volume": 9.7373, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 26871.07, "high": 26874.95, "low": 26845.8, "close": 26848.16, "volume": 10.10076, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 26850.31, "high": 26858.66, "low": 26843.8, "close": 26848.23, "volume": 0.70649, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 26857.46, "high": 26913.67, "low": 26857.28, "close": 26905.95, "volume": 3.7, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 26911.19, "high": 26918.11, "low": 26872.46, "close": 26883.03, "volume": 6.56162, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 26886.89, "high": 26908.28, "low": 26875.46, "close": 26885.01, "volume": 1.72224, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 26885.01, "high": 26906.39, "low": 26871.94, "close": 26884.44, "volume": 1.28458, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 26884.44, "high": 26942.97, "low": 26884.44, "close": 26901.51, "volume": 5.33201, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 26904.53, "high": 26919.04, "low": 26873.85, "close": 26883.45, "volume": 2.30745, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 26887.42, "high": 26925.0, "low": 26887.42, "close": 26923.67, "volume": 3.55073, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 26923.58, "high": 26978.17, "low": 26895.01, "close": 26951.02, "volume": 2.94668, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 26952.4, "high": 26956.02, "low": 26914.23, "close": 26914.53, "volume": 1.45764, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 26913.29, "high": 27138.31, "low": 26910.62, "close": 27109.21, "volume": 22.53543, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 27138.31, "high": 27156.6, "low": 27025.0, "close": 27035.35, "volume": 8.01999, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 27032.42, "high": 27080.39, "low": 26969.21, "close": 27066.66, "volume": 13.02594, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 27067.67, "high": 27097.04, "low": 27008.93, "close": 27018.24, "volume": 6.05223, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 27018.87, "high": 27051.98, "low": 26967.02, "close": 27039.77, "volume": 14.52527, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 27040.59, "high": 27070.0, "low": 27012.2, "close": 27070.0, "volume": 7.49085, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 27070.0, "high": 27132.31, "low": 27044.04, "close": 27100.7, "volume": 7.47653, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 27106.16, "high": 27275.06, "low": 27063.66, "close": 27233.89, "volume": 22.36111, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 27259.96, "high": 27259.96, "low": 27151.41, "close": 27163.96, "volume": 8.14201, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 27157.84, "high": 27189.91, "low": 27150.0, "close": 27166.18, "volume": 2.1847, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 27177.83, "high": 27191.59, "low": 27153.3, "close": 27178.14, "volume": 3.0301, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 27180.05, "high": 27180.05, "low": 27115.66, "close": 27131.97, "volume": 5.61854, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 27125.88, "high": 27140.49, "low": 27090.06, "close": 27102.02, "volume": 6.53243, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 27102.28, "high": 27108.99, "low": 27065.59, "close": 27088.0, "volume": 6.15945, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 27087.17, "high": 27089.95, "low": 27049.99, "close": 27061.44, "volume": 12.51137, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 27049.39, "high": 27078.09, "low": 27026.43, "close": 27046.58, "volume": 7.67164, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 27038.6, "high": 27078.32, "low": 27025.85, "close": 27074.82, "volume": 26.75374, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 27081.27, "high": 27086.32, "low": 26896.46, "close": 26950.66, "volume": 38.68483, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 26946.01, "high": 26946.01, "low": 26783.65, "close": 26834.62, "volume": 36.96781, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 26827.2, "high": 26948.33, "low": 26808.54, "close": 26927.82, "volume": 19.10642, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 26934.11, "high": 26940.46, "low": 26887.71, "close": 26893.43, "volume": 6.39079, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 26887.71, "high": 26977.73, "low": 26884.44, "close": 26899.29, "volume": 9.09896, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 26895.44, "high": 26978.36, "low": 26815.61, "close": 26896.88, "volume": 16.60635, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 26899.22, "high": 26921.45, "low": 26854.55, "close": 26887.07, "volume": 11.32359, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 26886.06, "high": 26934.14, "low": 26831.66, "close": 26876.96, "volume": 14.30376, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 26871.45, "high": 26899.09, "low": 26844.83, "close": 26868.36, "volume": 14.34513, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 26872.82, "high": 26916.54, "low": 26862.33, "close": 26899.5, "volume": 6.77959, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 26905.82, "high": 26928.37, "low": 26820.34, "close": 26847.46, "volume": 8.1221, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 26839.66, "high": 26850.48, "low": 26670.33, "close": 26753.59, "volume": 34.35575, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 26738.07, "high": 26787.56, "low": 26728.25, "close": 26759.66, "volume": 8.55731, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 26756.3, "high": 26804.71, "low": 26729.03, "close": 26746.96, "volume": 8.44077, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 26740.5, "high": 26782.58, "low": 26545.95, "close": 26654.41, "volume": 48.07008, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 26650.52, "high": 26691.69, "low": 26563.46, "close": 26585.17, "volume": 41.67386, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 26581.16, "high": 26668.2, "low": 26539.18, "close": 26646.47, "volume": 45.1407, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 26650.3, "high": 26678.88, "low": 26631.96, "close": 26645.68, "volume": 9.65791, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 26649.44, "high": 26730.2, "low": 26640.88, "close": 26696.46, "volume": 18.69738, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 26695.76, "high": 26798.99, "low": 26689.71, "close": 26758.26, "volume": 23.27698, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 26758.13, "high": 26910.73, "low": 26754.89, "close": 26821.85, "volume": 45.17045, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 26828.92, "high": 26878.43, "low": 26793.44, "close": 26848.2, "volume": 17.77502, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 26850.34, "high": 26900.38, "low": 26826.75, "close": 26828.72, "volume": 20.1803, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 26834.16, "high": 26887.71, "low": 26824.74, "close": 26861.95, "volume": 14.6819, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 26867.26, "high": 26883.19, "low": 26797.17, "close": 26837.62, "volume": 14.32007, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 26832.47, "high": 26837.81, "low": 26764.08, "close": 26827.44, "volume": 10.15238, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 26830.12, "high": 26870.06, "low": 26731.96, "close": 26731.96, "volume": 20.52581, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 26727.93, "high": 27092.02, "low": 26704.42, "close": 27005.04, "volume": 99.60802, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 27005.74, "high": 27040.25, "low": 26776.86, "close": 26958.08, "volume": 134.5383, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 26960.32, "high": 26983.81, "low": 26816.62, "close": 26874.36, "volume": 69.85762, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 26872.94, "high": 26922.44, "low": 26837.81, "close": 26870.57, "volume": 48.18395, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 26868.76, "high": 26896.46, "low": 26780.26, "close": 26847.62, "volume": 51.37607, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 26850.3, "high": 26929.44, "low": 26837.81, "close": 26880.82, "volume": 24.09375, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 26883.14, "high": 26889.37, "low": 26822.17, "close": 26867.12, "volume": 21.73803, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 26867.35, "high": 26932.15, "low": 26830.32, "close": 26893.85, "volume": 16.21451, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 26888.73, "high": 26958.61, "low": 26876.87, "close": 26899.96, "volume": 13.67249, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 26898.22, "high": 26913.64, "low": 26866.1, "close": 26866.1, "volume": 9.69459, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 26865.37, "high": 26883.02, "low": 26831.09, "close": 26853.73, "volume": 14.76633, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 26847.43, "high": 26934.14, "low": 26800.0, "close": 26822.2, "volume": 25.27227, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 26821.05, "high": 27097.69, "low": 26802.1, "close": 26994.65, "volume": 109.61208, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 26988.88, "high": 27166.34, "low": 26988.88, "close": 27132.06, "volume": 37.99532, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 27146.79, "high": 27421.93, "low": 27117.11, "close": 27382.68, "volume": 93.71658, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 27372.24, "high": 27434.82, "low": 27344.72, "close": 27381.34, "volume": 55.26177, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 27387.04, "high": 27493.33, "low": 27364.72, "close": 27392.17, "volume": 51.95654, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 27384.81, "high": 27429.83, "low": 27283.21, "close": 27295.58, "volume": 48.34675, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 27289.41, "high": 27321.85, "low": 27205.0, "close": 27299.77, "volume": 49.12356, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 27301.94, "high": 27337.88, "low": 27251.21, "close": 27328.42, "volume": 21.59989, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 27332.36, "high": 27340.37, "low": 27267.48, "close": 27272.5, "volume": 19.22789, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 27269.55, "high": 27333.33, "low": 27256.21, "close": 27323.29, "volume": 18.17378, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 27331.26, "high": 27349.2, "low": 27281.92, "close": 27334.6, "volume": 26.0196, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 27340.12, "high": 27388.25, "low": 27238.01, "close": 27280.64, "volume": 52.59338, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 27279.6, "high": 27306.01, "low": 27178.41, "close": 27238.73, "volume": 74.68791, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 27238.73, "high": 27353.79, "low": 27231.85, "close": 27325.05, "volume": 79.93111, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 27325.87, "high": 27364.24, "low": 27290.39, "close": 27322.09, "volume": 29.965, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 27329.11, "high": 27331.93, "low": 27202.02, "close": 27232.97, "volume": 52.52999, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 27234.78, "high": 27275.59, "low": 27187.72, "close": 27201.27, "volume": 34.93377, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 27202.87, "high": 27223.18, "low": 27122.04, "close": 27136.97, "volume": 60.68245, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 27133.39, "high": 27224.22, "low": 27102.71, "close": 27184.93, "volume": 38.08942, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 27179.76, "high": 27243.41, "low": 27155.09, "close": 27218.08, "volume": 22.51639, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 27220.78, "high": 27244.5, "low": 27184.14, "close": 27203.43, "volume": 8.29153, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 27196.87, "high": 27225.5, "low": 27178.78, "close": 27199.77, "volume": 11.20852, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 27201.4, "high": 27251.0, "low": 27190.53, "close": 27224.87, "volume": 5.70706, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 27223.34, "high": 27223.34, "low": 27127.56, "close": 27156.64, "volume": 22.27104, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 27162.7, "high": 27191.52, "low": 27132.46, "close": 27139.65, "volume": 16.75226, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 27132.31, "high": 27174.28, "low": 27112.67, "close": 27165.39, "volume": 12.69318, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 27165.92, "high": 27166.47, "low": 26672.76, "close": 26787.06, "volume": 74.02955, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 26783.89, "high": 26815.48, "low": 26708.42, "close": 26808.54, "volume": 21.50841, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 26808.62, "high": 26828.53, "low": 26719.24, "close": 26778.71, "volume": 21.10011, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 26779.3, "high": 26780.36, "low": 26622.3, "close": 26699.35, "volume": 28.47829, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 26711.01, "high": 26756.6, "low": 26649.48, "close": 26684.02, "volume": 29.3954, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 26670.1, "high": 26757.28, "low": 26668.05, "close": 26750.3, "volume": 16.84382, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 26752.12, "high": 26837.81, "low": 26738.48, "close": 26754.51, "volume": 36.05285, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 26747.14, "high": 26764.52, "low": 26711.66, "close": 26730.46, "volume": 25.51356, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 26725.36, "high": 26767.56, "low": 26681.6, "close": 26746.4, "volume": 31.32953, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 26746.99, "high": 26746.99, "low": 26664.21, "close": 26697.71, "volume": 33.71485, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 26692.62, "high": 26711.04, "low": 26275.41, "close": 26443.81, "volume": 102.17198, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 26437.76, "high": 26446.09, "low": 26147.68, "close": 26258.67, "volume": 100.01688, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 26253.09, "high": 26375.25, "low": 26080.19, "close": 26315.36, "volume": 110.24339, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 26309.37, "high": 26322.47, "low": 26158.82, "close": 26237.84, "volume": 45.88637, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 26232.84, "high": 26356.66, "low": 26166.37, "close": 26275.9, "volume": 57.70446, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 26276.78, "high": 26322.06, "low": 26208.18, "close": 26220.79, "volume": 31.20038, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 26212.74, "high": 26394.81, "low": 26201.14, "close": 26253.57, "volume": 39.86028, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 26257.46, "high": 26487.6, "low": 26236.05, "close": 26404.96, "volume": 89.332, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 26397.3, "high": 26461.51, "low": 26304.33, "close": 26369.0, "volume": 18.7286, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 26369.29, "high": 26409.62, "low": 26312.39, "close": 26346.28, "volume": 11.05233, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 26358.3, "high": 26389.69, "low": 26315.76, "close": 26331.72, "volume": 13.95085, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 26321.61, "high": 26396.32, "low": 26193.47, "close": 26233.66, "volume": 26.96455, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 26236.63, "high": 26314.56, "low": 25873.88, "close": 26115.62, "volume": 98.7655, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 26127.22, "high": 26144.01, "low": 26050.64, "close": 26124.05, "volume": 6.1709, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 26126.56, "high": 26223.35, "low": 26126.56, "close": 26184.74, "volume": 20.02346, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 26180.82, "high": 26268.98, "low": 26154.01, "close": 26217.92, "volume": 15.3628, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 26217.92, "high": 26273.41, "low": 26212.76, "close": 26262.8, "volume": 7.58861, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 26264.07, "high": 26292.79, "low": 26215.76, "close": 26258.39, "volume": 7.8791, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 26258.39, "high": 26260.58, "low": 26125.4, "close": 26133.56, "volume": 17.90381, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 26137.17, "high": 26246.93, "low": 26122.82, "close": 26215.31, "volume": 16.88435, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 26222.64, "high": 26284.43, "low": 26216.7, "close": 26284.43, "volume": 33.08614, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 26287.06, "high": 26303.84, "low": 26213.36, "close": 26249.01, "volume": 10.51674, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 26246.2, "high": 26334.35, "low": 26204.49, "close": 26297.52, "volume": 12.27559, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 26297.27, "high": 26494.93, "low": 26297.27, "close": 26409.35, "volume": 73.0845, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 26412.23, "high": 26438.15, "low": 26268.92, "close": 26341.99, "volume": 46.07969, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 26344.93, "high": 26427.01, "low": 26287.06, "close": 26370.7, "volume": 48.81398, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 26367.6, "high": 26388.77, "low": 26172.51, "close": 26226.56, "volume": 49.18924, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 26223.86, "high": 26320.7, "low": 26206.19, "close": 26272.39, "volume": 37.08712, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 26277.25, "high": 26394.81, "low": 26247.46, "close": 26352.27, "volume": 31.40788, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 26356.37, "high": 26411.96, "low": 26325.69, "close": 26377.42, "volume": 71.52265, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 26382.79, "high": 26621.37, "low": 26368.27, "close": 26469.25, "volume": 69.53647, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 26474.51, "high": 26519.2, "low": 26459.43, "close": 26487.4, "volume": 20.71879, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 26482.42, "high": 26482.42, "low": 26434.26, "close": 26474.31, "volume": 8.32296, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 26475.77, "high": 26483.32, "low": 26429.9, "close": 26453.52, "volume": 8.01524, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 26457.74, "high": 26548.33, "low": 26453.61, "close": 26473.26, "volume": 17.38948, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 26479.19, "high": 26507.75, "low": 26390.96, "close": 26469.36, "volume": 17.62571, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 26473.83, "high": 26535.71, "low": 26354.16, "close": 26414.45, "volume": 52.55072, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 26412.37, "high": 26448.25, "low": 26381.44, "close": 26406.63, "volume": 10.11854, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 26405.94, "high": 26467.46, "low": 26391.93, "close": 26432.13, "volume": 7.72488, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 26438.95, "high": 26454.5, "low": 26415.93, "close": 26428.3, "volume": 5.81666, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 26431.52, "high": 26433.94, "low": 26337.22, "close": 26347.6, "volume": 7.16365, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 26353.81, "high": 26443.97, "low": 26328.31, "close": 26436.45, "volume": 17.34124, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 26433.04, "high": 26532.69, "low": 26411.17, "close": 26505.0, "volume": 22.22866, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 26510.14, "high": 26546.52, "low": 26467.52, "close": 26474.22, "volume": 17.75688, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 26468.99, "high": 26475.35, "low": 26427.35, "close": 26444.44, "volume": 15.76457, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 26439.41, "high": 26488.64, "low": 26421.08, "close": 26453.08, "volume": 11.37742, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 26449.64, "high": 26501.69, "low": 26427.12, "close": 26466.88, "volume": 18.69887, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 26460.11, "high": 26520.0, "low": 26356.66, "close": 26438.66, "volume": 37.94941, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 26448.26, "high": 26595.0, "low": 26444.12, "close": 26539.25, "volume": 51.05957, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 26557.8, "high": 26933.45, "low": 26541.52, "close": 26773.67, "volume": 90.6402, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 26762.89, "high": 26847.89, "low": 26744.15, "close": 26752.29, "volume": 24.97624, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 26760.59, "high": 26832.67, "low": 26744.2, "close": 26793.81, "volume": 11.67018, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 26795.52, "high": 26842.32, "low": 26685.57, "close": 26710.07, "volume": 22.28795, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 26712.66, "high": 26756.0, "low": 26612.12, "close": 26731.53, "volume": 22.51796, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 26732.38, "high": 26824.49, "low": 26731.54, "close": 26770.47, "volume": 23.91176, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 26773.17, "high": 26808.54, "low": 26737.35, "close": 26750.56, "volume": 10.88875, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 26750.56, "high": 26783.48, "low": 26721.69, "close": 26729.16, "volume": 4.86888, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 26728.32, "high": 26758.92, "low": 26684.58, "close": 26684.58, "volume": 7.34918, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 26689.63, "high": 26728.91, "low": 26689.63, "close": 26701.03, "volume": 3.69156, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 26707.46, "high": 26717.24, "low": 26628.87, "close": 26655.29, "volume": 21.06983, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 26657.45, "high": 26716.21, "low": 26647.34, "close": 26716.21, "volume": 5.64091, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 26716.21, "high": 26746.67, "low": 26685.03, "close": 26746.67, "volume": 9.65412, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 26747.05, "high": 26781.33, "low": 26715.41, "close": 26750.78, "volume": 17.79647, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 26759.51, "high": 26791.0, "low": 26724.57, "close": 26764.56, "volume": 5.09353, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 26757.38, "high": 26769.69, "low": 26719.98, "close": 26731.96, "volume": 2.00529, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 26729.48, "high": 26761.9, "low": 26700.73, "close": 26753.33, "volume": 18.84551, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 26753.0, "high": 26753.0, "low": 26705.11, "close": 26723.61, "volume": 5.39476, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 26726.34, "high": 26726.4, "low": 26675.28, "close": 26687.04, "volume": 5.88532, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 26692.43, "high": 26731.93, "low": 26682.91, "close": 26696.76, "volume": 4.59013, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 26695.96, "high": 26719.4, "low": 26664.96, "close": 26680.39, "volume": 4.99841, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 26680.09, "high": 26716.0, "low": 26664.2, "close": 26701.74, "volume": 4.5863, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 26699.08, "high": 26742.24, "low": 26678.86, "close": 26712.29, "volume": 6.18541, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 26713.61, "high": 26779.45, "low": 26555.0, "close": 26629.99, "volume": 23.87509, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 26632.85, "high": 26724.53, "low": 26608.25, "close": 26667.91, "volume": 26.15397, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 26670.08, "high": 26691.77, "low": 26636.52, "close": 26691.77, "volume": 4.76305, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 26688.57, "high": 26691.71, "low": 26622.59, "close": 26667.72, "volume": 5.03439, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 26669.41, "high": 26763.9, "low": 26660.95, "close": 26750.65, "volume": 10.06229, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 26751.72, "high": 26841.47, "low": 26703.47, "close": 26711.34, "volume": 30.44459, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 26710.4, "high": 26767.78, "low": 26710.4, "close": 26733.18, "volume": 5.44954, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 26735.29, "high": 26752.55, "low": 26725.22, "close": 26752.55, "volume": 4.71365, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 26755.84, "high": 26777.77, "low": 26731.96, "close": 26770.77, "volume": 3.93796, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 26773.17, "high": 26835.02, "low": 26762.89, "close": 26800.81, "volume": 6.10772, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 26803.63, "high": 26888.0, "low": 26802.29, "close": 26855.5, "volume": 9.78181, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 26857.06, "high": 27118.89, "low": 26768.59, "close": 27072.16, "volume": 35.92329, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 27082.45, "high": 27169.78, "low": 27068.24, "close": 27096.81, "volume": 34.78918, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 27100.74, "high": 27127.28, "low": 27072.16, "close": 27102.71, "volume": 11.05973, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 27103.07, "high": 27243.07, "low": 27103.07, "close": 27185.61, "volume": 26.97533, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 27192.56, "high": 27288.1, "low": 27164.65, "close": 27168.33, "volume": 18.97327, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 27171.99, "high": 27185.54, "low": 27119.97, "close": 27164.95, "volume": 12.40448, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 27172.87, "high": 27225.72, "low": 27166.03, "close": 27182.85, "volume": 5.18051, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 27188.19, "high": 27226.78, "low": 27182.91, "close": 27226.78, "volume": 2.49103, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 27227.23, "high": 27239.67, "low": 27178.85, "close": 27196.46, "volume": 7.48353, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 27204.33, "high": 27205.13, "low": 27138.93, "close": 27155.31, "volume": 5.58341, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 27162.71, "high": 27218.37, "low": 27144.33, "close": 27217.31, "volume": 4.86425, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 27211.46, "high": 27328.09, "low": 27150.77, "close": 27157.79, "volume": 26.43177, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 27162.31, "high": 27185.54, "low": 27102.48, "close": 27144.3, "volume": 16.65189, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 27141.61, "high": 27225.72, "low": 27134.45, "close": 27176.85, "volume": 12.87917, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 27183.51, "high": 27240.0, "low": 27170.38, "close": 27191.59, "volume": 7.38302, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 27185.57, "high": 27279.68, "low": 27171.73, "close": 27268.19, "volume": 6.73319, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 27278.32, "high": 27332.69, "low": 27226.8, "close": 27255.0, "volume": 17.35931, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 27255.0, "high": 27409.45, "low": 27212.52, "close": 27348.0, "volume": 24.4046, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 27348.0, "high": 27735.9, "low": 27312.9, "close": 27581.38, "volume": 84.82503, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 27594.18, "high": 27628.46, "low": 27478.11, "close": 27525.0, "volume": 26.21447, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 27530.96, "high": 27594.12, "low": 27524.47, "close": 27558.12, "volume": 10.75456, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 27561.47, "high": 27958.61, "low": 27549.35, "close": 27835.53, "volume": 38.26872, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 27844.52, "high": 28150.0, "low": 27844.52, "close": 28093.09, "volume": 77.42048, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 28086.74, "high": 28256.38, "low": 28050.0, "close": 28063.46, "volume": 70.0388, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 28069.22, "high": 28444.71, "low": 28069.22, "close": 28187.93, "volume": 130.03522, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 28196.61, "high": 28214.29, "low": 28133.51, "close": 28173.19, "volume": 29.10826, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 28172.91, "high": 28181.74, "low": 28088.62, "close": 28088.62, "volume": 23.98808, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 28096.09, "high": 28133.55, "low": 27915.17, "close": 27946.79, "volume": 55.39721, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 27959.4, "high": 28004.73, "low": 27854.39, "close": 27944.89, "volume": 54.38579, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 27942.86, "high": 28047.26, "low": 27936.98, "close": 27995.94, "volume": 27.58257, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 27996.08, "high": 28035.31, "low": 27978.96, "close": 28002.75, "volume": 10.93058, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 28002.75, "high": 28002.75, "low": 27839.75, "close": 27912.39, "volume": 28.87313, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 27907.93, "high": 27949.52, "low": 27848.13, "close": 27902.23, "volume": 14.53132, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 27902.8, "high": 27944.05, "low": 27852.61, "close": 27939.41, "volume": 6.72424, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 27947.05, "high": 27974.19, "low": 27750.0, "close": 27858.53, "volume": 36.47888, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 27862.05, "high": 27934.52, "low": 27840.99, "close": 27914.11, "volume": 18.17385, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 27907.96, "high": 27948.08, "low": 27863.11, "close": 27880.59, "volume": 29.7793, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 27883.74, "high": 27945.47, "low": 27863.1, "close": 27904.22, "volume": 19.21232, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 27899.59, "high": 27935.63, "low": 27699.5, "close": 27792.32, "volume": 58.44308, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 27792.4, "high": 27845.51, "low": 27594.22, "close": 27634.66, "volume": 54.58584, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 27633.23, "high": 27680.59, "low": 27546.02, "close": 27597.91, "volume": 45.48128, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 27601.04, "high": 27745.91, "low": 27526.32, "close": 27688.98, "volume": 36.67705, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 27685.92, "high": 27724.66, "low": 27612.79, "close": 27638.49, "volume": 34.17657, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 27637.65, "high": 27704.08, "low": 27626.24, "close": 27640.0, "volume": 16.54367, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 27639.37, "high": 27704.15, "low": 27631.03, "close": 27687.91, "volume": 9.47613, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 27687.78, "high": 27724.81, "low": 27649.29, "close": 27671.11, "volume": 11.48387, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 27671.11, "high": 27692.24, "low": 27557.16, "close": 27692.24, "volume": 28.06184, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 27687.8, "high": 27823.05, "low": 27677.4, "close": 27738.83, "volume": 31.47824, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 27737.94, "high": 27775.43, "low": 27591.36, "close": 27714.9, "volume": 29.83996, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 27726.81, "high": 27796.69, "low": 27698.71, "close": 27764.3, "volume": 11.23727, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 27764.81, "high": 27794.23, "low": 27721.1, "close": 27777.44, "volume": 7.66096, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 27789.29, "high": 27943.49, "low": 27768.18, "close": 27830.19, "volume": 24.77948, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 27836.52, "high": 27850.25, "low": 27762.89, "close": 27776.38, "volume": 10.1159, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 27782.14, "high": 27782.14, "low": 27677.34, "close": 27749.54, "volume": 18.71325, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 27760.95, "high": 27821.96, "low": 27750.08, "close": 27795.2, "volume": 11.95226, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 27801.14, "high": 27847.89, "low": 27731.02, "close": 27731.2, "volume": 18.38064, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 27738.63, "high": 27817.38, "low": 27713.7, "close": 27786.71, "volume": 16.51985, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 27783.01, "high": 27893.9, "low": 27783.01, "close": 27856.09, "volume": 15.07778, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 27859.5, "high": 28037.49, "low": 27850.8, "close": 27909.74, "volume": 34.89369, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 27909.83, "high": 28041.41, "low": 27862.05, "close": 28022.84, "volume": 32.42984, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 28025.67, "high": 28031.87, "low": 27795.87, "close": 27903.47, "volume": 54.11808, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 27906.7, "high": 27974.19, "low": 27759.34, "close": 27804.48, "volume": 62.1733, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 27795.84, "high": 27869.09, "low": 27620.0, "close": 27623.63, "volume": 77.42869, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 27620.0, "high": 27737.09, "low": 27613.69, "close": 27677.82, "volume": 57.48812, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 27672.79, "high": 27742.51, "low": 27556.7, "close": 27718.24, "volume": 63.10516, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 27708.38, "high": 27779.42, "low": 27629.08, "close": 27700.01, "volume": 33.16599, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 27701.69, "high": 27800.0, "low": 27663.39, "close": 27765.12, "volume": 32.59128, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 27764.99, "high": 27862.05, "low": 27747.78, "close": 27850.17, "volume": 35.72963, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 27853.63, "high": 27861.49, "low": 27755.22, "close": 27766.66, "volume": 18.97507, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 27770.47, "high": 27848.61, "low": 27660.09, "close": 27725.12, "volume": 19.25584, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 27718.77, "high": 27761.3, "low": 27653.47, "close": 27733.74, "volume": 13.30263, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 27733.51, "high": 27748.0, "low": 27674.7, "close": 27696.3, "volume": 16.70992, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 27688.81, "high": 27761.3, "low": 27662.0, "close": 27747.92, "volume": 5.94308, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 27753.1, "high": 27834.35, "low": 27732.79, "close": 27739.94, "volume": 16.10641, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 27744.28, "high": 27744.28, "low": 27577.0, "close": 27676.21, "volume": 30.80744, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 27650.19, "high": 27694.83, "low": 27599.65, "close": 27658.14, "volume": 14.2292, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 27659.03, "high": 27680.54, "low": 27249.12, "close": 27270.82, "volume": 102.96763, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 27252.57, "high": 27281.44, "low": 27022.26, "close": 27086.33, "volume": 118.65117, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 27083.28, "high": 27189.8, "low": 26984.46, "close": 27167.25, "volume": 41.43841, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 27158.62, "high": 27208.12, "low": 27118.46, "close": 27162.7, "volume": 28.86408, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 27166.8, "high": 27206.59, "low": 27105.9, "close": 27139.64, "volume": 25.79871, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 27138.12, "high": 27157.3, "low": 27050.72, "close": 27128.98, "volume": 24.98878, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 27128.05, "high": 27144.92, "low": 27043.62, "close": 27057.42, "volume": 16.9335, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 27062.1, "high": 27133.9, "low": 26997.91, "close": 27097.4, "volume": 21.18115, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 27098.63, "high": 27123.84, "low": 27064.36, "close": 27076.36, "volume": 20.5673, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 27076.9, "high": 27225.72, "low": 27060.0, "close": 27120.0, "volume": 45.5074, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 27126.53, "high": 27126.53, "low": 26832.67, "close": 27032.04, "volume": 101.91812, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 27032.94, "high": 27068.71, "low": 26876.85, "close": 26905.1, "volume": 65.56584, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 26904.85, "high": 26984.66, "low": 26843.12, "close": 26936.52, "volume": 45.60882, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 26939.91, "high": 27087.17, "low": 26915.28, "close": 27056.04, "volume": 40.69054, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 27059.03, "high": 27092.76, "low": 27017.55, "close": 27037.13, "volume": 25.0847, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 27041.35, "high": 27119.06, "low": 26998.15, "close": 27011.3, "volume": 25.06253, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 27018.6, "high": 27119.46, "low": 27003.98, "close": 27115.43, "volume": 22.24466, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 27118.17, "high": 27123.37, "low": 27045.61, "close": 27092.76, "volume": 11.25082, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 27092.0, "high": 27202.44, "low": 27085.04, "close": 27180.56, "volume": 23.5232, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 27186.9, "high": 27299.03, "low": 27157.87, "close": 27213.15, "volume": 24.47385, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 27213.15, "high": 27347.62, "low": 27022.47, "close": 27073.15, "volume": 77.82915, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 27074.21, "high": 27170.33, "low": 27054.53, "close": 27082.78, "volume": 37.98583, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 27088.87, "high": 27113.37, "low": 26651.33, "close": 26724.69, "volume": 117.57802, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 26714.41, "high": 26838.08, "low": 26611.33, "close": 26788.17, "volume": 63.72177, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 26773.45, "high": 26827.77, "low": 26752.58, "close": 26808.97, "volume": 11.8069, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 26803.85, "high": 26865.92, "low": 26785.05, "close": 26847.69, "volume": 8.54118, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 26855.64, "high": 26885.41, "low": 26776.63, "close": 26793.08, "volume": 10.96007, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 26793.79, "high": 26867.12, "low": 26762.19, "close": 26806.99, "volume": 7.78772, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 26805.24, "high": 26920.86, "low": 26789.35, "close": 26912.8, "volume": 11.57191, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 26915.69, "high": 26953.62, "low": 26896.46, "close": 26912.45, "volume": 23.68429, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 26911.71, "high": 26934.14, "low": 26856.48, "close": 26856.48, "volume": 8.28759, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 26856.19, "high": 26907.19, "low": 26840.17, "close": 26893.83, "volume": 10.24974, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 26887.59, "high": 26963.55, "low": 26797.17, "close": 26946.7, "volume": 28.89853, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 26939.84, "high": 26974.2, "low": 26866.23, "close": 26897.07, "volume": 19.07741, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 26898.63, "high": 26982.91, "low": 26832.67, "close": 26894.06, "volume": 34.9872, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 26893.41, "high": 26948.43, "low": 26860.17, "close": 26896.75, "volume": 15.69678, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 26901.11, "high": 27170.33, "low": 26800.0, "close": 27088.74, "volume": 43.00068, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 27089.11, "high": 27136.83, "low": 26920.86, "close": 26962.28, "volume": 39.49001, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 26963.79, "high": 27051.98, "low": 26937.63, "close": 26969.83, "volume": 17.53028, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 26972.33, "high": 26989.55, "low": 26662.11, "close": 26865.19, "volume": 50.85585, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 26868.62, "high": 26922.44, "low": 26829.98, "close": 26857.84, "volume": 13.13748, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 26868.02, "high": 26945.58, "low": 26861.48, "close": 26894.41, "volume": 8.68911, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 26895.48, "high": 26907.19, "low": 26851.75, "close": 26883.61, "volume": 8.7971, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 26884.37, "high": 26885.73, "low": 26705.82, "close": 26815.41, "volume": 12.32411, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 26812.5, "high": 26824.72, "low": 26500.0, "close": 26782.64, "volume": 74.70623, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 26785.74, "high": 26849.69, "low": 26714.07, "close": 26810.28, "volume": 20.62625, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 26814.41, "high": 26983.92, "low": 26809.87, "close": 26963.55, "volume": 23.49777, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 26969.05, "high": 27014.58, "low": 26926.46, "close": 27003.87, "volume": 10.04553, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 26998.83, "high": 27116.06, "low": 26948.45, "close": 27074.36, "volume": 24.48711, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 27071.71, "high": 27213.94, "low": 27063.27, "close": 27152.85, "volume": 26.40641, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 27150.56, "high": 27164.92, "low": 27067.08, "close": 27067.83, "volume": 15.4318, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 27076.07, "high": 27121.44, "low": 27042.9, "close": 27044.88, "volume": 9.44456, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 27051.59, "high": 27175.23, "low": 27051.59, "close": 27165.82, "volume": 11.3659, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 27165.46, "high": 27185.79, "low": 27066.41, "close": 27082.45, "volume": 11.7378, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 27084.33, "high": 27104.55, "low": 27067.67, "close": 27094.61, "volume": 6.36157, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 27096.75, "high": 27170.33, "low": 27069.61, "close": 27128.13, "volume": 13.54571, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 27124.26, "high": 27236.89, "low": 26979.38, "close": 27102.44, "volume": 82.89857, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 27092.78, "high": 27139.42, "low": 26860.17, "close": 26917.55, "volume": 54.75592, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 26907.22, "high": 26989.66, "low": 26887.71, "close": 26962.64, "volume": 41.13375, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 26966.92, "high": 27106.4, "low": 26958.76, "close": 27092.78, "volume": 15.39596, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 27098.41, "high": 27118.89, "low": 27037.8, "close": 27054.77, "volume": 11.96341, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 27059.9, "high": 27095.75, "low": 27018.05, "close": 27063.37, "volume": 10.45302, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 27063.23, "high": 27191.59, "low": 27002.02, "close": 27186.65, "volume": 35.99109, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 27192.0, "high": 27285.84, "low": 27127.36, "close": 27240.51, "volume": 36.46508, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 27242.87, "high": 27268.77, "low": 27169.02, "close": 27169.02, "volume": 13.70367, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 27166.69, "high": 27244.63, "low": 27143.29, "close": 27206.19, "volume": 16.94855, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 27202.36, "high": 27298.4, "low": 27196.14, "close": 27264.81, "volume": 10.14491, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 27263.12, "high": 27274.15, "low": 27221.4, "close": 27241.48, "volume": 5.61931, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 27245.09, "high": 27247.4, "low": 27151.41, "close": 27170.91, "volume": 17.00526, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 27162.28, "high": 27191.58, "low": 27090.71, "close": 27133.99, "volume": 10.08993, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 27135.46, "high": 27170.33, "low": 27126.17, "close": 27148.17, "volume": 11.17564, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 27148.14, "high": 27175.23, "low": 27132.31, "close": 27139.0, "volume": 6.81551, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 27139.47, "high": 27170.33, "low": 27111.09, "close": 27161.06, "volume": 10.52642, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 27156.67, "high": 27170.33, "low": 27132.44, "close": 27163.29, "volume": 2.49581, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 27164.0, "high": 27208.12, "low": 27156.87, "close": 27181.19, "volume": 3.79065, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 27185.75, "high": 27197.1, "low": 27161.89, "close": 27177.99, "volume": 2.4677, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 27177.72, "high": 27184.75, "low": 27144.33, "close": 27147.66, "volume": 2.32322, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 27142.18, "high": 27158.94, "low": 27132.31, "close": 27149.97, "volume": 4.50897, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 27150.6, "high": 27181.57, "low": 27113.4, "close": 27146.19, "volume": 8.85238, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 27146.2, "high": 27175.23, "low": 27119.8, "close": 27136.31, "volume": 9.82786, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 27136.31, "high": 27175.23, "low": 27128.0, "close": 27171.38, "volume": 5.98222, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 27168.21, "high": 27190.69, "low": 27150.0, "close": 27166.85, "volume": 8.1807, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 27173.03, "high": 27195.85, "low": 27165.39, "close": 27172.78, "volume": 2.16098, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 27171.75, "high": 27325.93, "low": 27127.56, "close": 27303.63, "volume": 21.12871, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 27305.24, "high": 27318.98, "low": 27222.51, "close": 27251.9, "volume": 22.01786, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 27250.23, "high": 27257.7, "low": 27120.0, "close": 27162.46, "volume": 18.71313, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 27158.54, "high": 27189.96, "low": 27126.49, "close": 27145.15, "volume": 19.02715, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 27154.61, "high": 27168.72, "low": 27030.93, "close": 27097.13, "volume": 21.73041, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 27093.24, "high": 27126.72, "low": 27053.53, "close": 27065.64, "volume": 9.25883, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 27056.91, "high": 27080.35, "low": 26913.43, "close": 27001.39, "volume": 17.95056, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 27004.09, "high": 27079.27, "low": 26998.47, "close": 27068.55, "volume": 5.61463, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 27071.0, "high": 27088.43, "low": 27048.24, "close": 27068.35, "volume": 4.75752, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 27068.35, "high": 27072.31, "low": 27000.0, "close": 27009.41, "volume": 6.35911, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 27001.16, "high": 27076.28, "low": 26952.6, "close": 27037.35, "volume": 11.01893, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 27042.44, "high": 27099.0, "low": 27034.8, "close": 27095.38, "volume": 7.8387, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 27088.57, "high": 27090.83, "low": 27041.87, "close": 27061.15, "volume": 11.60047, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 27062.78, "high": 27087.31, "low": 27035.15, "close": 27056.75, "volume": 11.52665, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 27055.16, "high": 27057.74, "low": 27022.47, "close": 27035.74, "volume": 2.13009, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 27042.83, "high": 27149.43, "low": 27034.48, "close": 27128.05, "volume": 8.28984, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 27133.99, "high": 27170.33, "low": 27126.04, "close": 27148.5, "volume": 8.92269, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 27150.41, "high": 27159.97, "low": 27118.49, "close": 27154.61, "volume": 3.77772, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 27156.34, "high": 27248.68, "low": 27149.98, "close": 27212.78, "volume": 8.81797, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 27210.48, "high": 27233.0, "low": 27183.98, "close": 27222.78, "volume": 4.04484, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 27216.49, "high": 27237.09, "low": 27175.26, "close": 27200.07, "volume": 4.4921, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 27202.33, "high": 27216.47, "low": 27161.89, "close": 27211.58, "volume": 18.9951, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 27216.47, "high": 27300.0, "low": 27204.86, "close": 27246.31, "volume": 9.18888, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 27250.52, "high": 27266.58, "low": 27169.02, "close": 27237.74, "volume": 11.44294, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 27234.34, "high": 27247.3, "low": 27175.26, "close": 27175.26, "volume": 12.95465, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 27175.15, "high": 27199.9, "low": 27155.32, "close": 27172.16, "volume": 6.91017, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 27165.88, "high": 27211.68, "low": 27165.88, "close": 27179.45, "volume": 4.64315, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 27173.98, "high": 27210.78, "low": 27173.28, "close": 27193.43, "volume": 3.25077, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 27198.79, "high": 27223.14, "low": 27186.02, "close": 27210.42, "volume": 7.58524, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 27208.92, "high": 27271.55, "low": 27202.61, "close": 27241.51, "volume": 5.12404, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 27238.38, "high": 27280.76, "low": 27187.49, "close": 27199.66, "volume": 6.37715, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 27185.79, "high": 27454.7, "low": 27185.79, "close": 27238.97, "volume": 60.43555, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 27230.89, "high": 27328.13, "low": 27044.37, "close": 27124.27, "volume": 47.43991, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 27107.75, "high": 27133.99, "low": 26958.08, "close": 27020.62, "volume": 42.24093, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 27030.9, "high": 27060.14, "low": 26953.56, "close": 27049.11, "volume": 10.48715, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 27041.61, "high": 27085.85, "low": 26855.62, "close": 26929.56, "volume": 27.81877, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 26917.53, "high": 26926.35, "low": 26802.81, "close": 26847.57, "volume": 37.2036, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 26835.05, "high": 26873.75, "low": 26768.34, "close": 26840.83, "volume": 11.57473, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 26831.02, "high": 26843.05, "low": 26742.62, "close": 26814.5, "volume": 14.05197, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 26824.03, "high": 26840.49, "low": 26765.84, "close": 26768.95, "volume": 4.8222, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 26770.65, "high": 26835.02, "low": 26748.96, "close": 26835.02, "volume": 3.97744, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 26830.34, "high": 26845.32, "low": 26791.98, "close": 26798.44, "volume": 2.08533, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 26806.05, "high": 26824.72, "low": 26716.83, "close": 26778.58, "volume": 12.32425, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 26781.26, "high": 26795.28, "low": 26715.5, "close": 26722.46, "volume": 12.76821, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 26718.46, "high": 26793.98, "low": 26670.1, "close": 26773.2, "volume": 10.44274, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 26776.05, "high": 26783.48, "low": 26653.18, "close": 26690.95, "volume": 11.16668, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 26698.43, "high": 26767.62, "low": 26642.17, "close": 26733.78, "volume": 12.23577, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 26731.43, "high": 26820.05, "low": 26704.42, "close": 26803.78, "volume": 16.41666, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 26801.42, "high": 26810.05, "low": 25993.13, "close": 25993.13, "volume": 146.74214, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 25994.71, "high": 26072.5, "low": 25453.63, "close": 25811.44, "volume": 228.84225, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 25810.66, "high": 25810.66, "low": 25576.13, "close": 25759.97, "volume": 55.91525, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 25761.97, "high": 25762.08, "low": 25532.21, "close": 25565.92, "volume": 46.32856, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 25568.33, "high": 25635.45, "low": 25395.44, "close": 25624.0, "volume": 64.63063, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 25624.39, "high": 25678.34, "low": 25588.11, "close": 25634.98, "volume": 19.66062, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 25622.57, "high": 25682.35, "low": 25509.15, "close": 25665.94, "volume": 15.10445, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 25675.83, "high": 25771.33, "low": 25642.37, "close": 25708.28, "volume": 13.3977, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 25715.05, "high": 25861.9, "low": 25702.55, "close": 25725.97, "volume": 16.5927, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 25733.56, "high": 25756.4, "low": 25671.11, "close": 25689.33, "volume": 19.35069, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 25689.0, "high": 25698.54, "low": 25609.15, "close": 25630.47, "volume": 8.46575, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 25642.77, "high": 25792.3, "low": 25602.46, "close": 25757.63, "volume": 9.81218, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 25764.7, "high": 25767.98, "low": 25718.02, "close": 25732.61, "volume": 5.38065, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 25727.89, "high": 25808.15, "low": 25726.28, "close": 25800.02, "volume": 3.74439, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 25800.45, "high": 25816.67, "low": 25756.92, "close": 25765.64, "volume": 3.19334, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 25766.11, "high": 25808.06, "low": 25751.1, "close": 25778.86, "volume": 6.17153, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 25775.28, "high": 25810.04, "low": 25706.93, "close": 25732.4, "volume": 9.04018, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 25733.52, "high": 25749.5, "low": 25678.18, "close": 25717.7, "volume": 3.59553, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 25714.44, "high": 25787.92, "low": 25695.62, "close": 25747.6, "volume": 4.62568, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 25756.63, "high": 25795.27, "low": 25742.95, "close": 25747.8, "volume": 4.99402, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 25748.24, "high": 25754.98, "low": 25640.38, "close": 25678.35, "volume": 9.87856, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 25691.47, "high": 25722.99, "low": 25355.82, "close": 25543.28, "volume": 109.41153, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 25527.64, "high": 25778.3, "low": 25382.74, "close": 25735.71, "volume": 78.84675, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 25741.34, "high": 26109.33, "low": 25741.34, "close": 26033.34, "volume": 80.48564, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 26033.06, "high": 26129.66, "low": 25928.16, "close": 26068.53, "volume": 36.77172, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 26071.95, "high": 26404.02, "low": 26063.97, "close": 26379.33, "volume": 47.75731, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 26367.2, "high": 26774.49, "low": 26289.79, "close": 26670.08, "volume": 94.10032, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 26674.59, "high": 26775.74, "low": 26640.88, "close": 26707.53, "volume": 26.01767, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 26705.42, "high": 27208.76, "low": 26690.72, "close": 27081.27, "volume": 107.86303, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 27079.74, "high": 27211.13, "low": 26884.92, "close": 26942.87, "volume": 55.53085, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 26954.63, "high": 27073.15, "low": 26951.92, "close": 27062.83, "volume": 20.12647, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 27065.23, "high": 27164.64, "low": 27000.34, "close": 27091.23, "volume": 22.45813, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 27137.38, "high": 27274.2, "low": 27051.8, "close": 27235.2, "volume": 32.63475, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 27240.65, "high": 27363.71, "low": 27166.96, "close": 27183.74, "volume": 33.67091, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 27185.64, "high": 27220.38, "low": 26942.87, "close": 27043.62, "volume": 32.9336, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 27020.59, "high": 27079.58, "low": 26806.83, "close": 26860.17, "volume": 13.3801, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 26860.17, "high": 26942.0, "low": 26714.38, "close": 26925.82, "volume": 33.33452, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 26907.19, "high": 26973.59, "low": 26867.13, "close": 26948.43, "volume": 16.51155, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 26933.11, "high": 26973.13, "low": 26887.8, "close": 26927.85, "volume": 3.97941, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 26942.15, "high": 26955.21, "low": 26817.91, "close": 26826.0, "volume": 2.38276, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 26845.31, "high": 26886.5, "low": 26759.39, "close": 26808.54, "volume": 7.39026, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 26805.18, "high": 26838.64, "low": 26779.3, "close": 26800.0, "volume": 2.03994, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 26799.85, "high": 26814.45, "low": 26590.34, "close": 26590.35, "volume": 10.98557, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 26608.22, "high": 26771.17, "low": 26555.49, "close": 26771.17, "volume": 5.13511, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 26771.17, "high": 26964.0, "low": 26756.14, "close": 26876.26, "volume": 8.11834, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 26878.37, "high": 27073.6, "low": 26867.12, "close": 27073.6, "volume": 21.30842, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 27073.6, "high": 27213.94, "low": 26816.42, "close": 27015.82, "volume": 27.84772, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 27015.82, "high": 27017.1, "low": 26517.56, "close": 26742.23, "volume": 18.15021, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 26736.74, "high": 26750.09, "low": 26289.22, "close": 26350.07, "volume": 36.68788, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 26350.49, "high": 26727.19, "low": 26298.97, "close": 26669.84, "volume": 23.20401, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 26701.04, "high": 26720.07, "low": 26361.51, "close": 26612.59, "volume": 14.44038, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 26612.59, "high": 26870.28, "low": 26575.51, "close": 26633.57, "volume": 18.11013, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 26633.57, "high": 26707.55, "low": 26588.0, "close": 26640.88, "volume": 9.83723, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 26641.2, "high": 26707.55, "low": 26486.25, "close": 26559.11, "volume": 6.24659, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 26559.11, "high": 26600.0, "low": 26495.7, "close": 26599.99, "volume": 2.83855, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 26566.98, "high": 26633.57, "low": 26315.07, "close": 26371.02, "volume": 6.45934, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 26371.11, "high": 26537.2, "low": 26270.41, "close": 26344.3, "volume": 16.27332, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 26344.5, "high": 26508.5, "low": 26315.76, "close": 26488.63, "volume": 16.24351, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 26488.63, "high": 26544.06, "low": 26407.85, "close": 26484.51, "volume": 3.93862, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 26484.51, "high": 26494.81, "low": 26356.88, "close": 26402.06, "volume": 6.14772, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 26422.65, "high": 26422.65, "low": 26246.4, "close": 26373.26, "volume": 4.89014, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 26373.26, "high": 26500.36, "low": 26294.9, "close": 26500.35, "volume": 15.23418, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 26474.23, "high": 26520.0, "low": 26373.19, "close": 26402.06, "volume": 6.4047, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 26391.75, "high": 26517.55, "low": 26305.46, "close": 26484.54, "volume": 3.67424, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 26494.82, "high": 26520.0, "low": 26438.0, "close": 26438.0, "volume": 1.70474, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 26453.58, "high": 26505.12, "low": 26405.69, "close": 26463.88, "volume": 3.29271, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 26463.88, "high": 26482.5, "low": 26377.58, "close": 26402.03, "volume": 2.18245, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 26402.02, "high": 26488.64, "low": 26377.07, "close": 26474.2, "volume": 0.79377, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 26484.51, "high": 26504.08, "low": 26403.43, "close": 26443.3, "volume": 3.14927, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 26459.73, "high": 26669.83, "low": 26379.05, "close": 26584.04, "volume": 14.82867, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 26584.03, "high": 26608.22, "low": 26350.91, "close": 26493.19, "volume": 3.82827, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 26463.92, "high": 26669.83, "low": 26372.47, "close": 26620.35, "volume": 7.79003, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 26612.6, "high": 26793.17, "low": 26584.03, "close": 26731.96, "volume": 6.13313, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 26752.51, "high": 26773.16, "low": 26514.9, "close": 26536.08, "volume": 9.66978, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 26566.97, "high": 26597.92, "low": 26459.75, "close": 26503.56, "volume": 6.37474, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 26503.56, "high": 26561.5, "low": 26460.9, "close": 26543.76, "volume": 6.12593, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 26557.22, "high": 26576.5, "low": 26531.91, "close": 26558.12, "volume": 2.39714, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 26536.1, "high": 26650.0, "low": 26536.1, "close": 26636.35, "volume": 5.24363, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 26639.15, "high": 26649.99, "low": 26567.01, "close": 26605.0, "volume": 3.50355, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 26605.0, "high": 26605.0, "low": 26540.74, "close": 26556.67, "volume": 3.47338, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 26554.62, "high": 26579.99, "low": 26508.06, "close": 26525.73, "volume": 0.93183, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 26525.71, "high": 26525.74, "low": 26455.0, "close": 26455.0, "volume": 5.44522, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 26455.0, "high": 26579.99, "low": 26455.0, "close": 26496.5, "volume": 1.63692, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 26496.5, "high": 26519.22, "low": 26305.9, "close": 26330.04, "volume": 19.14894, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 26360.8, "high": 26509.04, "low": 26309.29, "close": 26459.76, "volume": 16.41388, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 26459.76, "high": 26494.81, "low": 26392.3, "close": 26494.8, "volume": 7.9672, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 26494.81, "high": 26525.91, "low": 26404.88, "close": 26474.2, "volume": 12.88331, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 26463.92, "high": 26555.9, "low": 26403.85, "close": 26498.19, "volume": 6.86131, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 26484.54, "high": 26511.77, "low": 26425.6, "close": 26504.7, "volume": 5.06177, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 26474.23, "high": 26644.07, "low": 26432.5, "close": 26618.56, "volume": 10.07559, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 26608.73, "high": 26669.83, "low": 26546.52, "close": 26614.51, "volume": 11.29834, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 26614.51, "high": 26653.7, "low": 26555.03, "close": 26621.95, "volume": 4.90237, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 26586.34, "high": 26639.48, "low": 26402.06, "close": 26623.58, "volume": 5.72387, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 26623.58, "high": 26689.47, "low": 26598.98, "close": 26679.39, "volume": 11.77369, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 26645.97, "high": 26762.26, "low": 26621.31, "close": 26647.92, "volume": 11.20858, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 26649.97, "high": 26700.0, "low": 26584.03, "close": 26637.64, "volume": 10.54517, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 26637.64, "high": 26662.65, "low": 26470.43, "close": 26515.44, "volume": 16.39707, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 26475.84, "high": 26546.49, "low": 26437.07, "close": 26484.51, "volume": 8.36109, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 26501.27, "high": 26565.3, "low": 26435.03, "close": 26495.41, "volume": 7.43594, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 26495.41, "high": 26570.0, "low": 26463.92, "close": 26516.97, "volume": 26.92135, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 26511.68, "high": 26517.56, "low": 26400.0, "close": 26413.76, "volume": 14.47626, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 26438.88, "high": 26514.87, "low": 26414.35, "close": 26466.99, "volume": 7.52414, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 26466.93, "high": 26504.85, "low": 26433.29, "close": 26463.44, "volume": 14.63419, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 26474.2, "high": 26510.0, "low": 26452.23, "close": 26482.72, "volume": 9.23543, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 26474.2, "high": 26521.13, "low": 26453.0, "close": 26504.97, "volume": 5.9776, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 26505.11, "high": 26544.0, "low": 26457.8, "close": 26484.53, "volume": 4.90811, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 26488.62, "high": 26516.84, "low": 26320.0, "close": 26402.06, "volume": 19.54289, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 26402.06, "high": 26443.73, "low": 26320.0, "close": 26320.0, "volume": 11.09359, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 26333.54, "high": 26400.83, "low": 26305.9, "close": 26344.49, "volume": 9.17195, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 26344.42, "high": 26368.27, "low": 25766.11, "close": 25777.34, "volume": 16.52752, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 25766.11, "high": 25803.85, "low": 25577.01, "close": 25584.93, "volume": 15.49273, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 25588.56, "high": 25755.7, "low": 25551.4, "close": 25638.64, "volume": 9.82981, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 25607.49, "high": 25766.95, "low": 25579.56, "close": 25639.55, "volume": 3.80395, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 25647.69, "high": 25792.3, "low": 25571.37, "close": 25726.98, "volume": 5.30548, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 25726.98, "high": 25779.4, "low": 25664.3, "close": 25727.3, "volume": 7.43348, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 25727.3, "high": 25773.7, "low": 25620.31, "close": 25721.2, "volume": 6.30354, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 25721.23, "high": 25775.72, "low": 25664.4, "close": 25775.71, "volume": 6.93638, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 25734.02, "high": 25775.71, "low": 25630.13, "close": 25630.13, "volume": 5.18291, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 25653.31, "high": 25717.5, "low": 25594.89, "close": 25656.6, "volume": 4.67191, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 25668.6, "high": 25717.5, "low": 25639.3, "close": 25657.29, "volume": 2.93685, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 25664.14, "high": 25675.13, "low": 25608.14, "close": 25635.97, "volume": 6.38008, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 25635.67, "high": 25641.32, "low": 25600.0, "close": 25606.0, "volume": 9.71628, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 25606.0, "high": 26162.87, "low": 25551.66, "close": 26003.59, "volume": 30.37833, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 26001.74, "high": 26056.1, "low": 25555.24, "close": 25598.88, "volume": 42.49965, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 25598.84, "high": 25816.66, "low": 25578.18, "close": 25778.5, "volume": 14.22603, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 25763.51, "high": 25867.6, "low": 25698.61, "close": 25803.84, "volume": 8.52874, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 25803.84, "high": 25831.86, "low": 25713.5, "close": 25775.73, "volume": 3.25849, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 25797.08, "high": 25928.57, "low": 25775.72, "close": 25916.38, "volume": 5.1293, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 25916.73, "high": 25916.73, "low": 25835.5, "close": 25849.51, "volume": 4.62418, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 25842.28, "high": 25860.25, "low": 25755.7, "close": 25768.0, "volume": 9.14297, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 25781.91, "high": 25860.23, "low": 25738.31, "close": 25823.51, "volume": 3.60997, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 25824.12, "high": 25854.12, "low": 25760.69, "close": 25800.18, "volume": 4.48887, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 25800.18, "high": 25803.86, "low": 25730.0, "close": 25769.81, "volume": 4.92005, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 25769.05, "high": 25784.99, "low": 25689.58, "close": 25748.71, "volume": 6.22247, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 25775.72, "high": 25828.46, "low": 25748.78, "close": 25828.46, "volume": 2.75358, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 25824.59, "high": 25824.59, "low": 25747.6, "close": 25747.6, "volume": 15.96152, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 25774.99, "high": 25775.72, "low": 25715.67, "close": 25715.67, "volume": 2.31011, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 25727.86, "high": 25743.06, "low": 25689.58, "close": 25741.19, "volume": 5.5103, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 25743.48, "high": 25771.5, "low": 25721.38, "close": 25724.91, "volume": 0.68862, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 25721.38, "high": 25796.41, "low": 25714.96, "close": 25793.52, "volume": 1.32001, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 25790.7, "high": 25844.33, "low": 25771.84, "close": 25844.11, "volume": 4.51164, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 25834.97, "high": 25834.97, "low": 25771.95, "close": 25797.22, "volume": 0.9406, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 25792.31, "high": 25800.18, "low": 25689.58, "close": 25705.42, "volume": 2.40121, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 25701.0, "high": 25787.28, "low": 25701.0, "close": 25753.99, "volume": 3.24984, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 25761.14, "high": 25775.72, "low": 25740.0, "close": 25768.79, "volume": 0.93258, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 25763.02, "high": 25962.01, "low": 25756.02, "close": 25895.8, "volume": 7.71443, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 25875.51, "high": 26061.83, "low": 25849.14, "close": 25950.65, "volume": 10.68031, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 25940.51, "high": 26028.19, "low": 25930.06, "close": 25968.99, "volume": 4.55084, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 25950.01, "high": 26100.1, "low": 25930.88, "close": 26020.59, "volume": 18.14724, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 26020.59, "high": 26192.22, "low": 26010.78, "close": 26128.0, "volume": 23.15626, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 26128.0, "high": 26134.99, "low": 26028.19, "close": 26058.55, "volume": 10.62684, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 26072.11, "high": 26079.89, "low": 25790.4, "close": 25905.85, "volume": 6.93713, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 25905.85, "high": 25942.4, "low": 25838.93, "close": 25919.52, "volume": 3.29836, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 25933.43, "high": 26008.73, "low": 25861.91, "close": 25965.08, "volume": 2.93573, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 25953.1, "high": 26001.74, "low": 25912.12, "close": 25954.29, "volume": 3.79401, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 25954.29, "high": 25973.38, "low": 25675.0, "close": 25785.59, "volume": 10.61701, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 25785.59, "high": 25857.59, "low": 25755.01, "close": 25832.03, "volume": 4.33151, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 25820.0, "high": 25888.48, "low": 25773.71, "close": 25886.89, "volume": 20.68795, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 25886.89, "high": 25890.14, "low": 25786.49, "close": 25786.49, "volume": 9.30495, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 25828.48, "high": 25945.05, "low": 25763.57, "close": 25858.99, "volume": 4.50603, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 25858.99, "high": 25907.2, "low": 25792.07, "close": 25825.28, "volume": 2.80483, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 25803.45, "high": 25941.91, "low": 25794.71, "close": 25933.12, "volume": 4.39179, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 25933.12, "high": 26081.0, "low": 25919.26, "close": 25983.19, "volume": 10.65344, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 25983.23, "high": 26065.82, "low": 25968.54, "close": 25980.0, "volume": 4.9832, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 25979.54, "high": 26023.3, "low": 25954.37, "close": 26020.58, "volume": 5.17261, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 26000.02, "high": 26030.13, "low": 25917.72, "close": 25936.57, "volume": 5.71645, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 25969.86, "high": 25973.38, "low": 25816.67, "close": 25828.48, "volume": 5.14578, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 25811.87, "high": 25881.26, "low": 25738.75, "close": 25832.09, "volume": 7.04906, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 25863.86, "high": 25930.8, "low": 25787.28, "close": 25879.28, "volume": 10.31853, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 25882.89, "high": 25953.5, "low": 25839.08, "close": 25867.79, "volume": 7.9445, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 25867.84, "high": 25968.54, "low": 25747.0, "close": 25856.78, "volume": 13.89288, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 25856.78, "high": 25913.5, "low": 25775.7, "close": 25861.8, "volume": 9.42509, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 25862.42, "high": 25916.34, "low": 25793.51, "close": 25880.55, "volume": 15.66617, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 25841.79, "high": 25939.92, "low": 25827.07, "close": 25939.92, "volume": 8.32059, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 25939.9, "high": 25999.8, "low": 25902.1, "close": 25970.3, "volume": 11.8821, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 25970.3, "high": 26000.0, "low": 25892.9, "close": 25946.09, "volume": 9.21713, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 25954.27, "high": 25968.9, "low": 25890.15, "close": 25925.43, "volume": 5.04416, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 25925.43, "high": 26053.0, "low": 25839.08, "close": 25888.47, "volume": 12.36972, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 25888.47, "high": 26030.13, "low": 25839.08, "close": 25983.18, "volume": 9.7164, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 25983.19, "high": 26153.99, "low": 25953.05, "close": 26102.75, "volume": 12.33126, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 26134.89, "high": 26164.91, "low": 26065.84, "close": 26065.84, "volume": 13.38803, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 26069.57, "high": 26092.71, "low": 25985.76, "close": 26065.82, "volume": 7.05818, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 26065.82, "high": 26124.64, "low": 26051.55, "close": 26110.0, "volume": 4.294, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 26094.83, "high": 26143.07, "low": 26072.2, "close": 26092.76, "volume": 2.43589, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 26082.49, "high": 26149.99, "low": 26074.62, "close": 26087.02, "volume": 1.97544, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 26128.08, "high": 26258.39, "low": 26066.82, "close": 26191.85, "volume": 6.38715, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 26195.85, "high": 26213.57, "low": 26119.62, "close": 26135.89, "volume": 2.77448, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 26163.83, "high": 26171.05, "low": 26095.0, "close": 26171.05, "volume": 9.8044, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 26171.05, "high": 26201.12, "low": 26104.5, "close": 26170.2, "volume": 7.31213, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 26199.99, "high": 26356.07, "low": 25951.44, "close": 26078.74, "volume": 15.25109, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 26078.85, "high": 26144.01, "low": 26007.54, "close": 26051.55, "volume": 4.64389, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 26046.29, "high": 26082.44, "low": 25922.0, "close": 26020.17, "volume": 11.91542, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 26054.54, "high": 26054.54, "low": 25738.31, "close": 25790.5, "volume": 18.18978, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 25803.85, "high": 25895.27, "low": 25754.01, "close": 25888.47, "volume": 7.57842, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 25860.7, "high": 25900.0, "low": 25809.3, "close": 25838.49, "volume": 7.34856, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 25815.16, "high": 25992.2, "low": 25807.44, "close": 25899.99, "volume": 7.58294, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 25899.99, "high": 25941.89, "low": 25860.25, "close": 25900.0, "volume": 5.92285, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 25899.99, "high": 25970.84, "low": 25839.14, "close": 25904.78, "volume": 8.10613, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 25904.78, "high": 25910.29, "low": 25824.4, "close": 25883.74, "volume": 2.896, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 25883.73, "high": 25886.8, "low": 25830.0, "close": 25851.01, "volume": 2.73745, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 25879.29, "high": 25924.41, "low": 25856.4, "close": 25924.41, "volume": 4.38602, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 25925.46, "high": 26030.13, "low": 25907.17, "close": 26028.52, "volume": 7.72482, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 26028.29, "high": 26062.97, "low": 25958.08, "close": 26057.85, "volume": 3.8627, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 26051.52, "high": 26087.01, "low": 26006.17, "close": 26069.0, "volume": 2.97337, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 26069.0, "high": 26080.3, "low": 25975.2, "close": 26051.8, "volume": 5.14247, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 26051.7, "high": 26065.82, "low": 25983.2, "close": 26009.54, "volume": 8.63334, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 25983.37, "high": 26023.75, "low": 25848.4, "close": 25913.5, "volume": 8.59346, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 25896.64, "high": 25944.27, "low": 25845.4, "close": 25891.98, "volume": 6.92429, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 25877.62, "high": 25930.95, "low": 25863.62, "close": 25901.59, "volume": 3.86884, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 25900.86, "high": 25945.05, "low": 25888.94, "close": 25944.98, "volume": 1.13097, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 25927.83, "high": 25993.08, "low": 25909.2, "close": 25992.69, "volume": 1.36246, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 25992.69, "high": 25999.83, "low": 25954.32, "close": 25954.32, "volume": 0.60128, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 25956.9, "high": 26019.0, "low": 25949.69, "close": 25999.72, "volume": 2.7675, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 25998.66, "high": 26096.9, "low": 25973.38, "close": 26081.9, "volume": 4.27751, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 26081.64, "high": 26081.64, "low": 25959.51, "close": 25998.03, "volume": 8.07907, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 26031.97, "high": 26098.35, "low": 26001.74, "close": 26037.52, "volume": 6.73253, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 26038.07, "high": 26082.0, "low": 25965.34, "close": 25997.34, "volume": 6.7197, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 25997.33, "high": 26034.54, "low": 25973.74, "close": 25990.97, "volume": 3.35923, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 25983.94, "high": 26034.54, "low": 25907.61, "close": 26019.02, "volume": 9.09099, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 26012.26, "high": 26074.88, "low": 25811.0, "close": 25917.5, "volume": 30.98573, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 25921.94, "high": 25990.81, "low": 25851.74, "close": 25887.54, "volume": 8.32413, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 25874.95, "high": 25889.85, "low": 25032.19, "close": 25046.0, "volume": 49.06376, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 25043.99, "high": 25258.7, "low": 25019.04, "close": 25193.0, "volume": 27.1323, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 25185.99, "high": 25251.53, "low": 25032.0, "close": 25046.08, "volume": 21.62876, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 25046.31, "high": 25155.75, "low": 25032.8, "close": 25124.36, "volume": 5.28637, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 25132.59, "high": 25214.4, "low": 25098.02, "close": 25202.24, "volume": 16.04077, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 25202.24, "high": 25207.0, "low": 25000.0, "close": 25040.5, "volume": 22.50744, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 25040.5, "high": 25103.02, "low": 25027.3, "close": 25087.53, "volume": 5.08194, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 25087.53, "high": 25101.92, "low": 25047.94, "close": 25085.36, "volume": 4.12107, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 25077.62, "high": 25084.98, "low": 25005.0, "close": 25040.99, "volume": 7.82429, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 25040.99, "high": 25065.56, "low": 24951.27, "close": 25026.22, "volume": 9.93855, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 25026.11, "high": 25074.98, "low": 24918.62, "close": 24947.99, "volume": 6.92868, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 24947.98, "high": 25013.44, "low": 24866.81, "close": 24962.08, "volume": 5.52617, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 24983.0, "high": 25058.16, "low": 24947.18, "close": 24980.08, "volume": 6.07787, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 24974.81, "high": 25017.63, "low": 24894.16, "close": 24955.3, "volume": 5.12908, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 24955.7, "high": 24972.22, "low": 24889.22, "close": 24938.57, "volume": 2.46553, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 24938.55, "high": 25045.99, "low": 24817.35, "close": 25026.99, "volume": 8.21566, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 25026.99, "high": 25044.49, "low": 24934.0, "close": 24972.89, "volume": 3.8307, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 24972.86, "high": 25109.37, "low": 24951.43, "close": 25079.26, "volume": 5.96863, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 25079.14, "high": 25105.99, "low": 25018.81, "close": 25019.19, "volume": 5.75509, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 25031.65, "high": 25046.73, "low": 24990.0, "close": 25010.99, "volume": 4.35683, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 25004.54, "high": 25029.3, "low": 24937.5, "close": 24992.2, "volume": 7.30995, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 25003.99, "high": 25150.0, "low": 24972.73, "close": 25136.52, "volume": 4.32154, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 25149.99, "high": 25412.61, "low": 25102.02, "close": 25382.03, "volume": 10.52147, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 25391.44, "high": 25514.93, "low": 25368.31, "close": 25451.98, "volume": 13.97904, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 25457.81, "high": 25588.52, "low": 25237.11, "close": 25557.0, "volume": 19.56742, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 25577.81, "high": 25722.99, "low": 25495.95, "close": 25584.92, "volume": 31.10821, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 25564.78, "high": 25653.18, "low": 25542.24, "close": 25620.59, "volume": 4.19435, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 25629.73, "high": 25632.92, "low": 25556.87, "close": 25595.96, "volume": 7.01116, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 25605.96, "high": 25612.58, "low": 25452.0, "close": 25508.01, "volume": 11.968, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 25519.79, "high": 25606.39, "low": 25459.0, "close": 25542.44, "volume": 2.59023, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 25535.99, "high": 25545.66, "low": 25495.95, "close": 25536.77, "volume": 1.77762, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 25545.64, "high": 25610.0, "low": 25531.17, "close": 25586.46, "volume": 4.28997, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 25586.42, "high": 25621.98, "low": 25509.0, "close": 25526.46, "volume": 5.28651, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 25521.99, "high": 25529.0, "low": 25482.81, "close": 25514.99, "volume": 4.34341, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 25528.99, "high": 25621.98, "low": 25505.17, "close": 25590.67, "volume": 1.33697, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 25582.01, "high": 25619.99, "low": 25531.26, "close": 25549.5, "volume": 3.23778, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 25549.49, "high": 25624.26, "low": 25539.55, "close": 25570.13, "volume": 1.95551, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 25568.09, "high": 25623.42, "low": 25543.0, "close": 25599.18, "volume": 1.40286, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 25611.78, "high": 25611.78, "low": 25562.8, "close": 25577.99, "volume": 1.39218, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 25571.8, "high": 25577.15, "low": 25429.6, "close": 25473.0, "volume": 7.42205, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 25469.98, "high": 25587.56, "low": 25459.61, "close": 25569.91, "volume": 6.83745, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 25569.91, "high": 25569.91, "low": 25501.77, "close": 25501.77, "volume": 6.12902, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 25504.84, "high": 25607.03, "low": 25289.67, "close": 25598.71, "volume": 13.43778, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 25598.62, "high": 25783.53, "low": 25557.61, "close": 25754.19, "volume": 12.58188, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 25774.0, "high": 25935.0, "low": 25743.73, "close": 25921.02, "volume": 18.78194, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 25928.02, "high": 26280.3, "low": 25920.4, "close": 26249.99, "volume": 15.55447, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 26249.99, "high": 26452.16, "low": 26249.99, "close": 26355.02, "volume": 18.0745, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 26372.26, "high": 26372.26, "low": 26229.74, "close": 26299.0, "volume": 15.58447, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 26299.17, "high": 26418.01, "low": 26275.79, "close": 26381.77, "volume": 7.18523, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 26396.42, "high": 26397.0, "low": 26282.18, "close": 26312.08, "volume": 9.02798, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 26292.89, "high": 26394.54, "low": 26292.89, "close": 26358.65, "volume": 14.03564, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 26358.84, "high": 26383.0, "low": 26321.96, "close": 26354.99, "volume": 1.8939, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 26354.98, "high": 26364.83, "low": 26309.8, "close": 26345.9, "volume": 1.66107, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 26330.0, "high": 26345.73, "low": 26095.39, "close": 26141.54, "volume": 11.82716, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 26145.0, "high": 26271.0, "low": 26078.69, "close": 26255.01, "volume": 12.04672, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 26262.01, "high": 26288.0, "low": 26236.03, "close": 26244.93, "volume": 3.39181, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 26236.1, "high": 26338.1, "low": 26220.0, "close": 26319.99, "volume": 7.96887, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 26313.0, "high": 26700.0, "low": 26306.0, "close": 26669.99, "volume": 13.19777, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 26669.99, "high": 26763.68, "low": 26639.47, "close": 26670.0, "volume": 4.13291, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 26670.0, "high": 26670.0, "low": 26544.78, "close": 26586.34, "volume": 3.94929, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 26586.34, "high": 26664.35, "low": 26571.43, "close": 26613.99, "volume": 2.50139, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 26613.99, "high": 26632.25, "low": 26563.55, "close": 26605.48, "volume": 1.07715, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 26605.48, "high": 26632.78, "low": 26575.03, "close": 26592.01, "volume": 1.33653, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 26605.08, "high": 26607.0, "low": 26494.56, "close": 26527.33, "volume": 2.19878, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 26527.2, "high": 26571.43, "low": 26439.1, "close": 26529.16, "volume": 4.23565, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 26528.79, "high": 26575.0, "low": 26509.01, "close": 26557.74, "volume": 0.69441, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 26557.74, "high": 26561.75, "low": 26474.8, "close": 26509.9, "volume": 4.91317, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 26504.13, "high": 26531.9, "low": 26410.28, "close": 26432.0, "volume": 5.67819, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 26425.46, "high": 26499.91, "low": 26389.44, "close": 26494.79, "volume": 3.03036, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 26494.79, "high": 26515.44, "low": 26404.41, "close": 26417.49, "volume": 5.86134, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 26417.5, "high": 26520.88, "low": 26407.01, "close": 26515.95, "volume": 4.27175, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 26502.01, "high": 26520.3, "low": 26480.2, "close": 26491.47, "volume": 0.81315, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 26493.02, "high": 26560.07, "low": 26475.55, "close": 26537.1, "volume": 4.62959, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 26556.23, "high": 26556.23, "low": 26481.0, "close": 26516.0, "volume": 2.32572, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 26516.0, "high": 26592.0, "low": 26495.36, "close": 26551.01, "volume": 2.95488, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 26556.29, "high": 26578.99, "low": 26489.78, "close": 26528.85, "volume": 1.16791, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 26515.99, "high": 26556.0, "low": 26418.12, "close": 26445.84, "volume": 10.86215, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 26445.84, "high": 26488.0, "low": 26421.84, "close": 26467.64, "volume": 4.59859, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 26480.99, "high": 26502.0, "low": 26453.01, "close": 26474.0, "volume": 0.98235, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 26473.99, "high": 26533.71, "low": 26446.6, "close": 26516.12, "volume": 1.95468, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 26516.96, "high": 26544.0, "low": 26500.01, "close": 26530.0, "volume": 1.31266, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 26529.97, "high": 26600.0, "low": 26516.0, "close": 26529.99, "volume": 2.60206, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 26529.97, "high": 26596.91, "low": 26465.19, "close": 26537.0, "volume": 3.0657, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 26537.34, "high": 26611.72, "low": 26528.62, "close": 26565.0, "volume": 4.67375, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 26571.99, "high": 26579.0, "low": 26501.61, "close": 26510.11, "volume": 0.50763, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 26510.11, "high": 26530.01, "low": 26460.02, "close": 26511.14, "volume": 0.92313, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 26515.55, "high": 26530.0, "low": 26474.69, "close": 26491.71, "volume": 1.40043, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 26491.71, "high": 26501.99, "low": 26483.17, "close": 26500.08, "volume": 0.21843, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 26491.6, "high": 26559.22, "low": 26437.8, "close": 26509.79, "volume": 2.76596, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 26507.35, "high": 26536.05, "low": 26483.0, "close": 26484.01, "volume": 3.2083, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 26493.99, "high": 26562.84, "low": 26462.72, "close": 26518.6, "volume": 1.58303, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 26523.0, "high": 26564.42, "low": 26511.25, "close": 26546.93, "volume": 0.77179, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 26546.94, "high": 26632.05, "low": 26537.0, "close": 26614.1, "volume": 4.95835, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 26614.01, "high": 26640.97, "low": 26562.84, "close": 26640.97, "volume": 1.90866, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 26628.03, "high": 26675.31, "low": 26592.02, "close": 26621.23, "volume": 14.21961, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 26621.23, "high": 26674.85, "low": 26605.0, "close": 26656.14, "volume": 3.55099, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 26670.0, "high": 26707.24, "low": 26443.13, "close": 26474.25, "volume": 4.56704, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 26480.16, "high": 26494.81, "low": 26411.59, "close": 26437.76, "volume": 5.5729, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 26431.97, "high": 26459.77, "low": 26384.14, "close": 26418.0, "volume": 5.25745, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 26438.99, "high": 26446.51, "low": 26296.39, "close": 26349.44, "volume": 13.74566, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 26349.44, "high": 26386.32, "low": 26272.97, "close": 26355.05, "volume": 3.9249, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 26355.32, "high": 26446.51, "low": 26348.15, "close": 26446.5, "volume": 1.23783, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 26446.5, "high": 26459.51, "low": 26425.0, "close": 26458.25, "volume": 1.01066, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 26458.24, "high": 26458.5, "low": 26371.13, "close": 26390.0, "volume": 1.16396, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 26383.0, "high": 26439.09, "low": 26354.03, "close": 26425.25, "volume": 3.13806, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 26425.0, "high": 26474.06, "low": 26417.45, "close": 26453.0, "volume": 1.55083, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 26452.82, "high": 26481.0, "low": 26420.03, "close": 26459.99, "volume": 4.31792, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 26439.24, "high": 26464.24, "low": 26411.01, "close": 26446.0, "volume": 1.43325, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 26432.99, "high": 26466.93, "low": 26388.54, "close": 26418.0, "volume": 0.5743, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 26427.47, "high": 26442.81, "low": 26373.48, "close": 26387.05, "volume": 0.42709, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 26403.24, "high": 26439.0, "low": 26367.1, "close": 26396.96, "volume": 3.60693, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 26396.96, "high": 26446.51, "low": 26390.0, "close": 26439.04, "volume": 1.08582, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 26439.1, "high": 26583.1, "low": 26426.75, "close": 26537.0, "volume": 4.39496, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 26550.52, "high": 26579.88, "low": 26496.35, "close": 26536.08, "volume": 0.92899, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 26526.85, "high": 26549.77, "low": 26407.69, "close": 26431.96, "volume": 2.14666, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 26431.96, "high": 26462.43, "low": 26370.35, "close": 26437.01, "volume": 5.38359, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 26437.01, "high": 26519.0, "low": 26328.98, "close": 26474.37, "volume": 6.31495, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 26494.81, "high": 26684.0, "low": 26473.9, "close": 26639.19, "volume": 6.87123, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 26662.99, "high": 26995.37, "low": 26599.78, "close": 26631.47, "volume": 34.98633, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 26614.0, "high": 26702.08, "low": 26482.79, "close": 26697.96, "volume": 8.70914, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 26697.96, "high": 26841.47, "low": 26692.81, "close": 26732.99, "volume": 6.37712, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 26732.45, "high": 26753.94, "low": 26669.85, "close": 26747.0, "volume": 4.46648, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 26740.0, "high": 26818.32, "low": 26723.36, "close": 26753.9, "volume": 3.95053, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 26753.9, "high": 26841.46, "low": 26722.91, "close": 26832.67, "volume": 1.94991, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 26824.1, "high": 27010.12, "low": 26785.47, "close": 26984.99, "volume": 13.69557, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 27000.0, "high": 27157.6, "low": 26893.26, "close": 26896.24, "volume": 9.00347, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 26896.24, "high": 26942.87, "low": 26884.89, "close": 26914.83, "volume": 4.72392, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 26914.83, "high": 26968.4, "low": 26903.48, "close": 26921.78, "volume": 2.4198, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 26921.74, "high": 26981.09, "low": 26901.0, "close": 26981.09, "volume": 3.4618, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 26981.09, "high": 27033.31, "low": 26816.14, "close": 26828.89, "volume": 7.91654, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 26830.99, "high": 26854.77, "low": 26771.34, "close": 26809.93, "volume": 2.7122, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 26809.88, "high": 26849.31, "low": 26777.73, "close": 26844.99, "volume": 2.54913, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 26844.99, "high": 26844.99, "low": 26754.42, "close": 26761.37, "volume": 1.704, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 26768.0, "high": 26804.03, "low": 26668.4, "close": 26776.69, "volume": 11.98832, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 26768.01, "high": 26814.51, "low": 26742.03, "close": 26773.77, "volume": 2.44605, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 26767.66, "high": 26907.16, "low": 26760.12, "close": 26894.01, "volume": 4.2733, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 26900.32, "high": 26988.67, "low": 26847.11, "close": 26858.99, "volume": 16.02886, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 26873.85, "high": 26947.74, "low": 26812.29, "close": 26814.59, "volume": 8.1795, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 26811.47, "high": 26844.74, "low": 26628.01, "close": 26747.53, "volume": 19.39826, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 26768.0, "high": 27077.78, "low": 26745.89, "close": 27067.73, "volume": 7.72126, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 27072.12, "high": 27333.45, "low": 26974.1, "close": 27304.25, "volume": 13.23296, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 27333.45, "high": 27919.95, "low": 27311.1, "close": 27754.68, "volume": 35.63461, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 27728.76, "high": 28113.88, "low": 27728.76, "close": 28049.0, "volume": 35.67524, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 28069.98, "high": 28070.15, "low": 27768.3, "close": 27958.64, "volume": 20.60989, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 27972.43, "high": 28175.23, "low": 27872.92, "close": 28098.91, "volume": 32.20935, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 28132.6, "high": 28203.23, "low": 27950.0, "close": 27993.0, "volume": 15.50414, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 27999.38, "high": 28206.57, "low": 27950.0, "close": 28200.01, "volume": 15.39637, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 28200.01, "high": 28419.28, "low": 28153.43, "close": 28316.76, "volume": 23.99069, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 28322.72, "high": 28473.32, "low": 28259.32, "close": 28425.63, "volume": 17.60158, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 28425.62, "high": 138070.0, "low": 28411.47, "close": 28846.92, "volume": 110.74481, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 28849.99, "high": 29421.01, "low": 28839.59, "close": 28852.1, "volume": 45.36979, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 28852.12, "high": 28899.44, "low": 28681.37, "close": 28741.99, "volume": 22.36871, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 28734.99, "high": 28818.53, "low": 28681.01, "close": 28798.33, "volume": 8.38615, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 28798.3, "high": 28974.71, "low": 28789.0, "close": 28965.99, "volume": 9.53422, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 28972.93, "high": 28990.0, "low": 28804.21, "close": 28864.69, "volume": 3.38253, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 28864.68, "high": 28916.85, "low": 28828.48, "close": 28880.12, "volume": 1.36618, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 28874.98, "high": 28896.86, "low": 28801.39, "close": 28831.85, "volume": 1.86656, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 28819.26, "high": 28951.14, "low": 28819.26, "close": 28920.01, "volume": 4.22909, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 28933.1, "high": 29200.0, "low": 28839.99, "close": 28858.56, "volume": 13.24921, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 28858.51, "high": 29025.77, "low": 28825.97, "close": 28958.19, "volume": 5.77404, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 28946.34, "high": 29133.92, "low": 28911.0, "close": 28925.84, "volume": 11.56963, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 28921.36, "high": 29359.96, "low": 28902.81, "close": 29298.33, "volume": 17.87802, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 29301.98, "high": 29568.1, "low": 29085.03, "close": 29545.27, "volume": 27.06343, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 29519.0, "high": 29940.57, "low": 29506.47, "close": 29855.08, "volume": 18.95002, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 29855.81, "high": 30870.1, "low": 29765.84, "close": 30100.0, "volume": 84.00047, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 30126.07, "high": 30253.74, "low": 29809.1, "close": 30003.58, "volume": 27.12016, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 30015.99, "high": 30256.3, "low": 29969.69, "close": 30130.61, "volume": 34.43391, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 30133.8, "high": 30168.71, "low": 29895.13, "close": 30100.01, "volume": 12.35478, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 30119.16, "high": 30131.91, "low": 29892.73, "close": 29981.0, "volume": 11.95374, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 29987.02, "high": 30028.56, "low": 29827.3, "close": 29896.94, "volume": 11.33815, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 29896.93, "high": 30153.73, "low": 29856.3, "close": 30121.62, "volume": 9.14787, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 30126.01, "high": 30194.61, "low": 29981.46, "close": 30009.46, "volume": 8.36625, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 30009.0, "high": 30227.87, "low": 29897.0, "close": 30128.0, "volume": 14.96644, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 30128.0, "high": 30220.5, "low": 30073.52, "close": 30156.05, "volume": 19.00934, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 30182.22, "high": 30533.01, "low": 30100.01, "close": 30482.92, "volume": 37.84432, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 30472.18, "high": 30502.0, "low": 30259.91, "close": 30297.89, "volume": 15.07483, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 30300.22, "high": 30336.37, "low": 30203.84, "close": 30317.03, "volume": 5.5706, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 30330.99, "high": 30337.68, "low": 30258.0, "close": 30268.01, "volume": 7.35878, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 30275.07, "high": 30303.0, "low": 30056.68, "close": 30128.0, "volume": 6.63985, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 30128.0, "high": 30184.0, "low": 30029.66, "close": 30120.91, "volume": 6.09693, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 30106.0, "high": 30158.46, "low": 30039.23, "close": 30093.0, "volume": 6.77246, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 30109.99, "high": 30192.77, "low": 30073.46, "close": 30135.23, "volume": 5.2526, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 30148.99, "high": 30276.36, "low": 30095.69, "close": 30244.0, "volume": 14.39442, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 30244.0, "high": 30260.97, "low": 29877.99, "close": 29937.47, "volume": 18.61672, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 29918.0, "high": 30136.65, "low": 29911.07, "close": 30107.0, "volume": 3.84183, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 30107.01, "high": 30337.99, "low": 30097.46, "close": 30238.94, "volume": 11.45288, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 30232.99, "high": 30267.69, "low": 29800.0, "close": 29806.38, "volume": 29.75871, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 29827.0, "high": 29941.39, "low": 29800.0, "close": 29903.98, "volume": 19.77547, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 29883.04, "high": 30166.59, "low": 29876.01, "close": 29953.35, "volume": 13.90789, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 29946.01, "high": 30168.26, "low": 29910.85, "close": 30120.98, "volume": 13.06963, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 30115.52, "high": 30134.99, "low": 29969.17, "close": 30077.5, "volume": 7.66468, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 30077.49, "high": 30213.56, "low": 30022.96, "close": 30183.98, "volume": 4.27423, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 30159.61, "high": 30226.7, "low": 30086.0, "close": 30136.7, "volume": 8.49816, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 30136.92, "high": 30180.15, "low": 29981.0, "close": 30081.64, "volume": 10.06527, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 30065.0, "high": 30094.24, "low": 29908.01, "close": 29938.15, "volume": 8.12295, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 29938.15, "high": 30006.23, "low": 29900.0, "close": 29922.22, "volume": 4.17301, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 29907.0, "high": 30043.78, "low": 29899.01, "close": 30022.99, "volume": 8.39517, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 30026.51, "high": 30050.0, "low": 29949.01, "close": 29949.94, "volume": 2.97013, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 29952.44, "high": 29976.9, "low": 29850.0, "close": 29974.0, "volume": 5.92931, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 29976.95, "high": 30049.2, "low": 29960.96, "close": 30002.91, "volume": 3.29659, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 30014.99, "high": 30062.27, "low": 30000.0, "close": 30012.0, "volume": 1.05814, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 30015.65, "high": 30069.12, "low": 30003.23, "close": 30057.79, "volume": 1.12542, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 30037.0, "high": 30067.65, "low": 29976.7, "close": 30021.35, "volume": 2.73791, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 30020.38, "high": 30020.38, "low": 29929.05, "close": 29938.99, "volume": 1.1494, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 29945.98, "high": 30027.01, "low": 29916.67, "close": 30008.5, "volume": 1.35646, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 30015.65, "high": 30145.2, "low": 29952.59, "close": 30132.32, "volume": 4.04924, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 30135.55, "high": 30195.28, "low": 29965.46, "close": 30087.97, "volume": 2.51923, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 30072.0, "high": 30149.58, "low": 30037.0, "close": 30149.58, "volume": 1.64526, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 30135.05, "high": 30216.59, "low": 30003.26, "close": 30100.08, "volume": 10.7055, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 30114.01, "high": 30185.92, "low": 29971.89, "close": 30085.0, "volume": 8.35637, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 30085.0, "high": 30267.69, "low": 30015.78, "close": 30261.17, "volume": 12.34516, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 30262.52, "high": 31312.51, "low": 30217.9, "close": 31225.57, "volume": 59.05802, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 31225.57, "high": 31392.15, "low": 30681.55, "close": 31083.12, "volume": 43.61586, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 31087.0, "high": 31271.0, "low": 31033.97, "close": 31255.02, "volume": 32.37966, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 31255.03, "high": 31281.59, "low": 30941.61, "close": 30961.0, "volume": 24.30582, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 30947.04, "high": 30989.1, "low": 30676.0, "close": 30894.98, "volume": 18.78192, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 30894.99, "high": 30983.64, "low": 30805.3, "close": 30940.32, "volume": 10.50377, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 30960.99, "high": 30967.88, "low": 30636.76, "close": 30681.0, "volume": 9.9292, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 30674.0, "high": 30684.07, "low": 30462.0, "close": 30659.97, "volume": 13.94766, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 30659.97, "high": 30688.23, "low": 30517.8, "close": 30660.0, "volume": 6.96384, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 30671.38, "high": 30681.16, "low": 30477.21, "close": 30482.66, "volume": 7.75133, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 30495.02, "high": 30633.92, "low": 30436.23, "close": 30633.92, "volume": 6.17104, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 30633.92, "high": 30786.04, "low": 30599.0, "close": 30738.74, "volume": 9.54125, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 30771.92, "high": 30841.7, "low": 30714.3, "close": 30744.0, "volume": 5.02543, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 30754.94, "high": 30762.85, "low": 30671.38, "close": 30718.07, "volume": 6.54125, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 30715.03, "high": 30825.47, "low": 30669.1, "close": 30717.34, "volume": 6.62043, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 30717.5, "high": 30734.8, "low": 30646.0, "close": 30729.61, "volume": 1.28601, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 30725.9, "high": 30725.9, "low": 30563.8, "close": 30563.8, "volume": 0.79842, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 30574.16, "high": 30646.05, "low": 30561.17, "close": 30601.59, "volume": 1.96795, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 30592.05, "high": 30625.0, "low": 30568.08, "close": 30604.15, "volume": 1.13516, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 30617.99, "high": 30736.01, "low": 30597.0, "close": 30716.03, "volume": 3.21014, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 30709.27, "high": 30723.0, "low": 30654.41, "close": 30667.82, "volume": 1.52245, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 30681.0, "high": 30786.93, "low": 30654.23, "close": 30695.0, "volume": 2.71582, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 30702.0, "high": 30726.61, "low": 30574.2, "close": 30646.03, "volume": 5.29058, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 30646.05, "high": 30712.46, "low": 30614.48, "close": 30694.6, "volume": 4.36297, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 30694.99, "high": 30708.99, "low": 30355.22, "close": 30400.82, "volume": 10.4963, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 30403.86, "high": 30493.07, "low": 30290.19, "close": 30467.3, "volume": 4.91403, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 30491.99, "high": 30635.18, "low": 30479.24, "close": 30562.01, "volume": 12.76483, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 30562.01, "high": 30681.46, "low": 30556.92, "close": 30649.07, "volume": 4.46146, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 30650.13, "high": 30680.33, "low": 30619.0, "close": 30625.08, "volume": 5.02131, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 30639.0, "high": 30645.91, "low": 30507.95, "close": 30512.99, "volume": 2.61648, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 30520.24, "high": 30556.87, "low": 30435.14, "close": 30518.51, "volume": 5.19526, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 30506.0, "high": 30534.51, "low": 30485.04, "close": 30522.89, "volume": 0.93153, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 30522.88, "high": 30560.79, "low": 30499.03, "close": 30527.01, "volume": 0.8223, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 30540.7, "high": 30574.35, "low": 30472.0, "close": 30530.89, "volume": 4.18782, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 30534.34, "high": 30618.89, "low": 30472.01, "close": 30610.93, "volume": 4.82699, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 30589.14, "high": 30670.0, "low": 30581.98, "close": 30655.17, "volume": 5.41951, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 30657.72, "high": 30780.0, "low": 30625.05, "close": 30765.0, "volume": 11.31387, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 30779.96, "high": 30994.44, "low": 30772.44, "close": 30877.08, "volume": 41.302, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 30877.0, "high": 30927.6, "low": 30821.85, "close": 30862.99, "volume": 3.88707, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 30863.0, "high": 30939.1, "low": 30785.6, "close": 30875.78, "volume": 4.54944, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 30871.34, "high": 30875.78, "low": 30689.99, "close": 30729.1, "volume": 2.23941, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 30729.11, "high": 30774.43, "low": 30688.18, "close": 30723.05, "volume": 1.48316, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 30756.07, "high": 30756.07, "low": 30609.81, "close": 30695.0, "volume": 1.80523, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 30698.54, "high": 30706.1, "low": 30602.88, "close": 30635.18, "volume": 0.65215, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 30652.15, "high": 30718.07, "low": 30601.6, "close": 30702.22, "volume": 1.17124, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 30716.0, "high": 30721.61, "low": 30635.19, "close": 30655.22, "volume": 1.91958, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 30674.0, "high": 30698.46, "low": 30552.93, "close": 30659.97, "volume": 6.15363, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 30660.17, "high": 30715.6, "low": 30568.05, "close": 30588.99, "volume": 4.08966, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 30588.99, "high": 30642.06, "low": 30531.15, "close": 30589.99, "volume": 6.6768, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 30569.7, "high": 30635.18, "low": 30508.7, "close": 30597.3, "volume": 4.74034, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 30596.33, "high": 30607.68, "low": 30509.0, "close": 30541.0, "volume": 2.10734, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 30520.04, "high": 30544.05, "low": 30360.0, "close": 30467.6, "volume": 8.4237, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 30457.0, "high": 30473.7, "low": 30357.0, "close": 30407.39, "volume": 3.91733, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 30421.99, "high": 30537.83, "low": 30344.0, "close": 30369.32, "volume": 4.72741, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 30369.32, "high": 30467.6, "low": 30366.0, "close": 30429.01, "volume": 1.51499, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 30449.85, "high": 30584.82, "low": 30400.82, "close": 30517.5, "volume": 4.25021, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 30501.04, "high": 30517.54, "low": 30434.73, "close": 30470.93, "volume": 4.08321, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 30449.56, "high": 30539.0, "low": 30401.48, "close": 30406.11, "volume": 3.98524, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 30405.97, "high": 30406.4, "low": 30000.0, "close": 30163.0, "volume": 15.45115, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 30171.29, "high": 30230.56, "low": 30103.1, "close": 30212.0, "volume": 3.44988, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 30205.02, "high": 30309.17, "low": 30163.2, "close": 30289.14, "volume": 2.83981, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 30302.0, "high": 30309.35, "low": 30212.87, "close": 30261.01, "volume": 3.05166, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 30280.75, "high": 30280.76, "low": 30184.46, "close": 30232.62, "volume": 4.10614, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 30219.04, "high": 30454.95, "low": 30201.51, "close": 30454.95, "volume": 5.90998, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 30454.95, "high": 30535.0, "low": 30289.81, "close": 30387.0, "volume": 5.3461, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 30396.13, "high": 30427.08, "low": 30322.3, "close": 30399.64, "volume": 1.95874, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 30414.95, "high": 30424.81, "low": 30247.0, "close": 30254.01, "volume": 1.14725, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 30268.0, "high": 30288.01, "low": 30148.33, "close": 30240.0, "volume": 3.05531, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 30254.0, "high": 30330.96, "low": 30234.55, "close": 30309.03, "volume": 3.53155, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 30319.99, "high": 30393.54, "low": 30268.0, "close": 30358.9, "volume": 3.58507, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 30343.14, "high": 30651.46, "low": 30343.14, "close": 30628.25, "volume": 7.11244, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 30651.42, "high": 30660.2, "low": 30283.36, "close": 30380.0, "volume": 10.64964, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 30399.38, "high": 30459.97, "low": 30334.19, "close": 30408.32, "volume": 4.79984, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 30409.31, "high": 30431.51, "low": 30018.14, "close": 30085.01, "volume": 11.55599, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 30085.01, "high": 30160.0, "low": 29944.0, "close": 30107.0, "volume": 13.30786, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 30102.42, "high": 30244.47, "low": 30069.14, "close": 30225.51, "volume": 7.09378, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 30212.22, "high": 30311.52, "low": 30094.29, "close": 30254.88, "volume": 5.96592, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 30281.99, "high": 30300.93, "low": 30166.35, "close": 30170.0, "volume": 3.42489, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 30176.96, "high": 30249.76, "low": 30126.22, "close": 30182.68, "volume": 4.80521, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 30151.2, "high": 30267.71, "low": 30084.0, "close": 30264.37, "volume": 3.13477, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 30260.68, "high": 30295.87, "low": 30201.38, "close": 30275.0, "volume": 1.46124, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 30275.0, "high": 30367.46, "low": 30234.53, "close": 30366.98, "volume": 3.92368, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 30366.96, "high": 30382.01, "low": 30267.71, "close": 30381.98, "volume": 3.65474, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 30381.95, "high": 30473.0, "low": 30359.01, "close": 30465.0, "volume": 5.95278, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 30465.0, "high": 30476.83, "low": 30367.46, "close": 30368.12, "volume": 9.72171, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 30382.6, "high": 30390.36, "low": 30325.9, "close": 30342.86, "volume": 3.66793, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 30351.99, "high": 30359.0, "low": 30265.12, "close": 30326.11, "volume": 3.53663, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 30317.0, "high": 30327.92, "low": 30237.0, "close": 30321.93, "volume": 1.89621, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 30325.14, "high": 30454.95, "low": 30317.0, "close": 30405.08, "volume": 1.97881, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 30407.99, "high": 30455.87, "low": 30355.84, "close": 30400.82, "volume": 1.59666, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 30394.01, "high": 30400.82, "low": 30344.78, "close": 30365.99, "volume": 3.62864, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 30372.98, "high": 30702.0, "low": 30372.98, "close": 30681.0, "volume": 24.01131, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 30680.96, "high": 30759.19, "low": 30555.6, "close": 30723.02, "volume": 3.45921, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 30742.91, "high": 30760.36, "low": 30635.19, "close": 30723.0, "volume": 5.70735, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 30728.81, "high": 30728.81, "low": 30548.0, "close": 30599.0, "volume": 5.33648, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 30599.0, "high": 30974.22, "low": 30584.59, "close": 30800.0, "volume": 17.17846, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 30800.0, "high": 30820.99, "low": 30520.01, "close": 30547.99, "volume": 9.76246, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 30548.0, "high": 30743.84, "low": 30500.0, "close": 30719.51, "volume": 8.06065, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 30702.03, "high": 30781.06, "low": 30629.51, "close": 30749.58, "volume": 5.2933, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 30781.91, "high": 30781.91, "low": 30679.5, "close": 30723.02, "volume": 4.1229, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 30743.99, "high": 30749.52, "low": 30686.65, "close": 30687.99, "volume": 2.09299, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 30708.97, "high": 30712.3, "low": 30619.47, "close": 30688.16, "volume": 3.72366, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 30688.15, "high": 30730.0, "low": 30649.01, "close": 30730.0, "volume": 3.15035, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 30730.0, "high": 30730.0, "low": 30640.0, "close": 30640.0, "volume": 4.01956, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 30640.0, "high": 30715.84, "low": 30623.84, "close": 30707.77, "volume": 2.16269, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 30688.0, "high": 30715.84, "low": 30501.22, "close": 30623.84, "volume": 6.63481, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 30613.0, "high": 30686.63, "low": 30494.3, "close": 30514.13, "volume": 8.15495, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 30494.3, "high": 30540.95, "low": 30411.16, "close": 30411.17, "volume": 3.53232, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 30429.64, "high": 30463.42, "low": 30406.87, "close": 30436.0, "volume": 8.73179, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 30448.99, "high": 30467.93, "low": 30430.0, "close": 30467.93, "volume": 3.61353, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 30457.18, "high": 30551.83, "low": 30430.0, "close": 30550.0, "volume": 9.85467, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 30550.0, "high": 30551.73, "low": 30430.0, "close": 30430.0, "volume": 7.39642, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 30430.0, "high": 30449.93, "low": 30194.61, "close": 30198.67, "volume": 12.48264, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 30192.56, "high": 30282.0, "low": 30155.3, "close": 30270.55, "volume": 2.16769, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 30288.7, "high": 30333.18, "low": 30234.52, "close": 30303.0, "volume": 0.99916, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 30318.85, "high": 30355.82, "low": 30285.35, "close": 30326.29, "volume": 0.80303, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 30353.58, "high": 30393.73, "low": 30309.44, "close": 30309.44, "volume": 2.00587, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 30316.44, "high": 30367.45, "low": 30100.0, "close": 30135.18, "volume": 11.67074, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 30126.1, "high": 30209.13, "low": 30069.48, "close": 30187.87, "volume": 6.90742, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 30198.94, "high": 30484.04, "low": 30144.5, "close": 30347.55, "volume": 6.86798, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 30318.27, "high": 30449.99, "low": 30299.31, "close": 30393.32, "volume": 14.50192, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 30393.32, "high": 30393.32, "low": 30248.86, "close": 30269.42, "volume": 31.36382, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 30244.75, "high": 30292.88, "low": 30064.46, "close": 30132.13, "volume": 11.10349, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 30132.63, "high": 30262.06, "low": 30132.59, "close": 30208.89, "volume": 9.97798, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 30208.86, "high": 30255.16, "low": 29890.0, "close": 30077.5, "volume": 15.45991, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 30077.5, "high": 30133.29, "low": 29959.55, "close": 30115.48, "volume": 4.73418, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 30086.67, "high": 30208.75, "low": 30033.0, "close": 30171.39, "volume": 3.60246, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 30171.25, "high": 30185.13, "low": 30083.43, "close": 30098.46, "volume": 1.22033, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 30091.4, "high": 30166.92, "low": 30060.15, "close": 30098.93, "volume": 2.6695, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 30081.95, "high": 30185.57, "low": 30043.0, "close": 30094.92, "volume": 10.66268, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 30075.01, "high": 30230.29, "low": 30075.01, "close": 30157.01, "volume": 1.43634, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 30157.02, "high": 30199.5, "low": 30119.5, "close": 30141.69, "volume": 3.09529, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 30141.69, "high": 30194.14, "low": 30119.49, "close": 30184.61, "volume": 2.23872, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 30187.83, "high": 30214.22, "low": 30126.09, "close": 30210.0, "volume": 8.4575, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 30209.99, "high": 30241.61, "low": 30181.79, "close": 30195.4, "volume": 2.25742, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 30195.4, "high": 30244.21, "low": 30181.22, "close": 30219.03, "volume": 2.14824, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 30237.5, "high": 30419.92, "low": 30219.91, "close": 30361.69, "volume": 2.84006, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 30361.33, "high": 30446.24, "low": 30352.42, "close": 30393.27, "volume": 6.14785, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 30393.27, "high": 30434.16, "low": 30351.77, "close": 30434.13, "volume": 23.82301, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 30391.77, "high": 30736.17, "low": 30391.77, "close": 30698.85, "volume": 23.95633, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 30709.38, "high": 30709.4, "low": 30568.74, "close": 30671.37, "volume": 5.08059, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 30666.58, "high": 30710.88, "low": 30599.99, "close": 30624.99, "volume": 5.84691, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 30624.99, "high": 30818.0, "low": 30464.73, "close": 30556.64, "volume": 17.33296, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 30556.64, "high": 30652.86, "low": 30405.98, "close": 30459.99, "volume": 14.14936, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 30455.85, "high": 30548.61, "low": 30420.0, "close": 30467.25, "volume": 14.923, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 30479.99, "high": 30576.11, "low": 30468.37, "close": 30504.99, "volume": 4.98522, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 30500.01, "high": 30613.3, "low": 30412.16, "close": 30539.99, "volume": 29.00218, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 30535.01, "high": 30615.11, "low": 30501.04, "close": 30576.05, "volume": 2.98009, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 30574.99, "high": 30598.21, "low": 30498.64, "close": 30575.01, "volume": 6.77267, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 30571.73, "high": 30623.43, "low": 30303.42, "close": 30400.82, "volume": 25.04051, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 30400.82, "high": 30460.31, "low": 30379.76, "close": 30429.69, "volume": 2.83651, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 30430.42, "high": 30468.9, "low": 30415.0, "close": 30422.65, "volume": 1.76794, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 30424.86, "high": 30456.09, "low": 30400.82, "close": 30430.01, "volume": 22.53942, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 30430.01, "high": 30500.0, "low": 30400.82, "close": 30450.0, "volume": 8.87852, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 30449.99, "high": 30450.0, "low": 30367.49, "close": 30390.0, "volume": 1.86393, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 30390.0, "high": 30678.73, "low": 30381.04, "close": 30639.97, "volume": 12.91823, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 30639.97, "high": 30853.49, "low": 30620.01, "close": 30735.0, "volume": 15.9784, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 30725.01, "high": 31239.69, "low": 30657.1, "close": 30850.53, "volume": 36.37667, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 30854.26, "high": 30960.31, "low": 30678.46, "close": 30736.17, "volume": 20.5899, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 30736.17, "high": 30756.15, "low": 30652.12, "close": 30653.42, "volume": 6.60235, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 30669.99, "high": 30820.0, "low": 30654.17, "close": 30770.01, "volume": 5.63694, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 30765.01, "high": 30899.99, "low": 30721.65, "close": 30840.02, "volume": 4.10299, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 30854.99, "high": 30864.67, "low": 30749.55, "close": 30780.0, "volume": 3.23528, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 30784.29, "high": 30878.52, "low": 30758.41, "close": 30805.01, "volume": 5.16758, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 30829.99, "high": 30940.95, "low": 30780.0, "close": 30915.0, "volume": 4.74523, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 30924.83, "high": 31121.78, "low": 30885.01, "close": 31015.0, "volume": 28.31061, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 31000.1, "high": 31083.32, "low": 30140.0, "close": 30259.99, "volume": 45.13859, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 30254.99, "high": 30334.19, "low": 30153.26, "close": 30155.0, "volume": 18.91585, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 30152.68, "high": 30300.92, "low": 30034.0, "close": 30110.0, "volume": 22.14293, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 30110.0, "high": 30539.46, "low": 30050.0, "close": 30402.9, "volume": 33.50648, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 30402.3, "high": 30715.49, "low": 30377.8, "close": 30440.0, "volume": 36.21179, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 30454.99, "high": 30528.3, "low": 30293.96, "close": 30369.08, "volume": 15.38937, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 30369.09, "high": 30461.06, "low": 30335.01, "close": 30394.97, "volume": 13.95079, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 30394.97, "high": 30522.44, "low": 30384.99, "close": 30417.0, "volume": 6.37245, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 30410.01, "high": 30470.67, "low": 30341.0, "close": 30470.67, "volume": 4.04879, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 30470.68, "high": 30554.43, "low": 30469.38, "close": 30503.17, "volume": 16.44902, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 30501.66, "high": 30550.0, "low": 30469.12, "close": 30476.8, "volume": 7.17389, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 30476.83, "high": 30529.89, "low": 30428.43, "close": 30466.86, "volume": 5.32133, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 30474.99, "high": 30487.09, "low": 30385.01, "close": 30452.11, "volume": 2.97493, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 30444.5, "high": 30529.89, "low": 30395.0, "close": 30430.0, "volume": 6.74278, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 30420.62, "high": 30449.99, "low": 30389.01, "close": 30400.07, "volume": 2.39816, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 30400.05, "high": 30427.32, "low": 30338.23, "close": 30375.0, "volume": 8.78098, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 30375.0, "high": 30433.28, "low": 30370.46, "close": 30415.01, "volume": 2.02982, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 30431.2, "high": 30461.09, "low": 30391.76, "close": 30440.02, "volume": 1.87979, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 30440.03, "high": 30464.73, "low": 30415.0, "close": 30445.0, "volume": 0.71717, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 30459.36, "high": 30470.96, "low": 30418.93, "close": 30430.01, "volume": 10.74858, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 30444.99, "high": 30467.6, "low": 30423.06, "close": 30435.01, "volume": 4.22674, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 30430.01, "high": 30505.0, "low": 30430.01, "close": 30475.0, "volume": 6.26039, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 30479.99, "high": 30630.98, "low": 30465.01, "close": 30530.0, "volume": 7.54005, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 30534.79, "high": 30635.0, "low": 30510.0, "close": 30589.99, "volume": 2.25917, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 30589.95, "high": 30648.0, "low": 30550.01, "close": 30562.31, "volume": 5.41299, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 30562.31, "high": 30595.0, "low": 30540.75, "close": 30585.0, "volume": 7.63301, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 30570.11, "high": 30616.96, "low": 30534.53, "close": 30560.01, "volume": 6.65435, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 30560.01, "high": 30590.0, "low": 30530.0, "close": 30563.93, "volume": 1.75647, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 30560.3, "high": 30579.45, "low": 30544.99, "close": 30560.01, "volume": 2.10626, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 30579.44, "high": 30629.9, "low": 30565.0, "close": 30625.7, "volume": 5.16056, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 30620.01, "high": 30656.4, "low": 30569.2, "close": 30595.0, "volume": 8.94277, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 30595.01, "high": 30622.01, "low": 30585.01, "close": 30599.92, "volume": 1.08952, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 30611.06, "high": 30614.61, "low": 30570.18, "close": 30590.0, "volume": 1.37517, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 30599.99, "high": 30601.0, "low": 30568.04, "close": 30577.1, "volume": 1.45613, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 30577.1, "high": 30605.0, "low": 30568.06, "close": 30604.99, "volume": 1.52646, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 30604.97, "high": 30648.2, "low": 30568.04, "close": 30589.74, "volume": 3.45817, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 30589.74, "high": 30604.99, "low": 30541.29, "close": 30564.99, "volume": 4.15857, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 30564.99, "high": 30598.54, "low": 30484.04, "close": 30559.51, "volume": 3.01245, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 30545.01, "high": 30564.3, "low": 30460.16, "close": 30490.03, "volume": 4.00228, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 30500.0, "high": 30549.99, "low": 30484.0, "close": 30549.99, "volume": 7.28704, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 30549.99, "high": 30574.34, "low": 30501.04, "close": 30505.0, "volume": 5.83367, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 30501.04, "high": 30514.16, "low": 30487.0, "close": 30489.99, "volume": 2.92864, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 30487.0, "high": 30510.0, "low": 30471.16, "close": 30480.04, "volume": 4.18151, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 30495.02, "high": 30532.81, "low": 30480.0, "close": 30494.97, "volume": 7.8032, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 30480.01, "high": 30551.69, "low": 30475.01, "close": 30529.98, "volume": 1.17294, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 30515.01, "high": 30540.0, "low": 30510.0, "close": 30510.0, "volume": 1.13981, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 30524.97, "high": 30556.79, "low": 30512.78, "close": 30555.0, "volume": 1.64456, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 30555.0, "high": 30590.83, "low": 30522.31, "close": 30545.01, "volume": 7.11596, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 30545.0, "high": 30579.34, "low": 30501.05, "close": 30535.0, "volume": 2.3678, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 30537.01, "high": 30610.0, "low": 30505.01, "close": 30578.96, "volume": 5.93951, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 30579.1, "high": 30605.0, "low": 30300.0, "close": 30509.99, "volume": 19.94311, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 30510.0, "high": 30654.72, "low": 30479.35, "close": 30560.13, "volume": 4.7666, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 30568.25, "high": 30586.09, "low": 30450.0, "close": 30464.98, "volume": 6.32851, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 30464.99, "high": 30527.77, "low": 30405.0, "close": 30510.01, "volume": 2.43702, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 30515.02, "high": 30560.0, "low": 30510.01, "close": 30533.19, "volume": 0.83528, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 30554.94, "high": 30601.59, "low": 30516.98, "close": 30584.96, "volume": 3.70147, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 30584.99, "high": 30614.12, "low": 30550.04, "close": 30559.99, "volume": 3.00358, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 30574.24, "high": 30777.01, "low": 30463.75, "close": 30654.99, "volume": 15.17982, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 30650.01, "high": 30659.99, "low": 30561.18, "close": 30625.0, "volume": 3.41929, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 30626.45, "high": 30689.99, "low": 30607.5, "close": 30639.99, "volume": 1.95246, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 30635.01, "high": 30736.17, "low": 30630.0, "close": 30655.01, "volume": 6.39497, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 30669.99, "high": 30775.0, "low": 30645.65, "close": 30760.0, "volume": 4.67877, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 30765.0, "high": 30787.55, "low": 30747.08, "close": 30784.17, "volume": 1.79879, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 30779.9, "high": 30800.0, "low": 30687.66, "close": 30694.99, "volume": 2.53649, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 30694.99, "high": 30746.7, "low": 30681.0, "close": 30695.0, "volume": 4.53864, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 30694.99, "high": 30694.99, "low": 30628.23, "close": 30645.91, "volume": 3.40801, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 30645.9, "high": 30756.37, "low": 30630.03, "close": 30675.0, "volume": 2.57905, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 30674.99, "high": 30700.86, "low": 30610.0, "close": 30643.64, "volume": 3.91773, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 30640.01, "high": 30684.99, "low": 30599.99, "close": 30635.17, "volume": 8.90195, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 30634.99, "high": 30668.81, "low": 30602.85, "close": 30650.0, "volume": 0.77948, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 30654.99, "high": 30680.53, "low": 30615.01, "close": 30625.01, "volume": 0.46235, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 30625.01, "high": 30650.62, "low": 30576.02, "close": 30650.62, "volume": 1.5073, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 30650.0, "high": 30694.99, "low": 30610.01, "close": 30654.99, "volume": 3.8822, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 30645.02, "high": 30753.44, "low": 30645.02, "close": 30730.0, "volume": 5.47019, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 30734.61, "high": 31145.0, "low": 30730.03, "close": 31047.0, "volume": 33.41878, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 31047.0, "high": 31111.25, "low": 30832.22, "close": 31052.53, "volume": 16.80653, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 31035.01, "high": 31061.35, "low": 30920.0, "close": 30990.07, "volume": 5.68319, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 31009.99, "high": 31229.99, "low": 30990.01, "close": 31214.99, "volume": 7.01994, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 31192.8, "high": 31375.14, "low": 31129.45, "close": 31256.27, "volume": 15.37511, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 31258.25, "high": 31297.23, "low": 31143.47, "close": 31149.99, "volume": 14.22857, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 31149.99, "high": 31155.0, "low": 31011.74, "close": 31060.0, "volume": 10.7576, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 31060.0, "high": 31164.99, "low": 31039.82, "close": 31135.01, "volume": 5.73559, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 31154.99, "high": 31164.99, "low": 31100.64, "close": 31160.0, "volume": 2.87257, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 31161.68, "high": 31176.23, "low": 31105.01, "close": 31124.99, "volume": 6.09323, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 31123.99, "high": 31300.0, "low": 31105.0, "close": 31267.89, "volume": 8.16285, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 31265.0, "high": 31338.99, "low": 31222.03, "close": 31270.0, "volume": 11.7876, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 31275.0, "high": 31275.0, "low": 31195.42, "close": 31204.99, "volume": 3.45481, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 31204.99, "high": 31229.43, "low": 31032.25, "close": 31070.01, "volume": 6.78673, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 31085.0, "high": 31094.86, "low": 30993.72, "close": 31000.0, "volume": 4.27443, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 30992.44, "high": 31055.0, "low": 30939.15, "close": 31007.11, "volume": 3.41468, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 31007.11, "high": 31034.9, "low": 30905.23, "close": 30905.23, "volume": 0.89713, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 30920.0, "high": 30985.0, "low": 30915.0, "close": 30939.99, "volume": 1.23015, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 30944.99, "high": 31044.5, "low": 30884.56, "close": 31015.01, "volume": 2.65592, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 31015.01, "high": 31054.92, "low": 30957.24, "close": 31025.01, "volume": 1.03097, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 31025.01, "high": 31079.99, "low": 30995.87, "close": 31075.2, "volume": 2.23739, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 31075.0, "high": 31075.2, "low": 31010.1, "close": 31055.0, "volume": 4.07789, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 31054.99, "high": 31059.8, "low": 30980.07, "close": 31009.99, "volume": 3.21067, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 31005.0, "high": 31044.99, "low": 30962.56, "close": 30984.99, "volume": 2.84546, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 30979.99, "high": 31014.99, "low": 30892.52, "close": 30964.99, "volume": 6.93735, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 30960.02, "high": 31112.5, "low": 30900.0, "close": 30962.87, "volume": 10.83327, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 30962.87, "high": 30995.03, "low": 30874.0, "close": 30895.06, "volume": 9.53402, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 30895.06, "high": 30939.1, "low": 30843.61, "close": 30910.0, "volume": 5.14271, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 30910.0, "high": 30920.0, "low": 30642.28, "close": 30710.0, "volume": 20.73343, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 30700.0, "high": 30799.99, "low": 30686.63, "close": 30790.15, "volume": 5.30554, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 30794.98, "high": 30805.0, "low": 30749.66, "close": 30800.0, "volume": 1.68013, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 30796.59, "high": 30810.0, "low": 30769.91, "close": 30807.61, "volume": 0.88053, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 30808.25, "high": 30830.8, "low": 30766.62, "close": 30780.94, "volume": 1.97053, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 30775.0, "high": 30837.49, "low": 30770.0, "close": 30771.24, "volume": 2.02525, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 30770.31, "high": 30837.49, "low": 30769.91, "close": 30804.97, "volume": 1.36942, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 30801.88, "high": 30860.03, "low": 30795.0, "close": 30839.99, "volume": 1.15781, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 30844.71, "high": 30860.0, "low": 30830.01, "close": 30855.68, "volume": 0.80728, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 30860.0, "high": 30860.0, "low": 30812.6, "close": 30829.98, "volume": 2.12864, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 30818.84, "high": 30860.0, "low": 30805.1, "close": 30820.87, "volume": 1.34767, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 30820.87, "high": 30840.31, "low": 30775.17, "close": 30814.99, "volume": 0.99232, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 30814.99, "high": 30819.99, "low": 30767.0, "close": 30779.99, "volume": 0.59504, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 30777.0, "high": 30795.0, "low": 30654.72, "close": 30775.0, "volume": 3.23255, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 30774.99, "high": 30779.24, "low": 30674.74, "close": 30685.0, "volume": 7.21878, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 30689.99, "high": 30710.0, "low": 30409.49, "close": 30434.99, "volume": 9.99799, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 30434.97, "high": 30483.21, "low": 30365.0, "close": 30406.9, "volume": 2.79636, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 30390.0, "high": 30436.23, "low": 30280.14, "close": 30324.99, "volume": 13.67231, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 30324.99, "high": 30373.06, "low": 30203.84, "close": 30373.06, "volume": 7.21059, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 30373.06, "high": 30445.27, "low": 30342.85, "close": 30419.99, "volume": 3.66283, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 30415.01, "high": 30415.18, "low": 30243.62, "close": 30355.01, "volume": 21.25654, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 30369.99, "high": 30482.04, "low": 30340.01, "close": 30465.03, "volume": 5.20055, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 30479.97, "high": 30581.22, "low": 30450.0, "close": 30512.97, "volume": 5.21882, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 30533.91, "high": 30586.71, "low": 30445.0, "close": 30500.01, "volume": 12.78681, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 30500.01, "high": 30534.52, "low": 30434.2, "close": 30449.98, "volume": 2.69375, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 30434.19, "high": 30494.18, "low": 30385.94, "close": 30455.0, "volume": 4.03108, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 30465.47, "high": 30510.11, "low": 30422.84, "close": 30455.0, "volume": 12.51004, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 30474.99, "high": 30514.99, "low": 30400.82, "close": 30431.6, "volume": 6.53699, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 30449.99, "high": 30534.52, "low": 30394.03, "close": 30514.97, "volume": 1.9747, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 30504.99, "high": 30529.89, "low": 30396.51, "close": 30436.24, "volume": 7.26372, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 30437.85, "high": 30488.54, "low": 30347.73, "close": 30473.19, "volume": 2.39019, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 30478.69, "high": 30562.31, "low": 30467.6, "close": 30484.99, "volume": 2.67519, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 30481.0, "high": 30530.32, "low": 30467.6, "close": 30518.97, "volume": 1.0235, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 30514.94, "high": 30534.52, "low": 30457.36, "close": 30469.99, "volume": 1.41483, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 30465.1, "high": 30602.81, "low": 30450.0, "close": 30589.99, "volume": 6.0623, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 30592.49, "high": 30721.79, "low": 30565.01, "close": 30700.0, "volume": 13.57371, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 30713.88, "high": 30854.87, "low": 30686.63, "close": 30810.0, "volume": 5.22326, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 30800.01, "high": 31300.0, "low": 30782.25, "close": 31300.0, "volume": 19.56804, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 31300.0, "high": 31380.0, "low": 31041.14, "close": 31058.13, "volume": 34.94339, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 31060.01, "high": 31264.72, "low": 30950.63, "close": 31234.99, "volume": 24.75743, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 31239.99, "high": 31259.99, "low": 30725.64, "close": 30856.92, "volume": 28.58172, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 30854.94, "high": 30869.56, "low": 30522.55, "close": 30616.1, "volume": 17.29529, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 30614.99, "high": 30660.18, "low": 30333.41, "close": 30364.99, "volume": 21.35866, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 30373.05, "high": 30436.2, "low": 29999.99, "close": 30255.45, "volume": 37.23128, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 30240.71, "high": 30485.84, "low": 30134.46, "close": 30429.94, "volume": 24.50685, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 30405.07, "high": 30475.0, "low": 30173.69, "close": 30317.06, "volume": 22.81736, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 30316.63, "high": 30357.24, "low": 30213.78, "close": 30300.92, "volume": 4.59251, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 30300.93, "high": 30395.08, "low": 30215.4, "close": 30385.0, "volume": 15.33656, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 30378.76, "high": 30389.99, "low": 30252.18, "close": 30315.0, "volume": 5.25673, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 30319.97, "high": 30350.0, "low": 30237.11, "close": 30309.99, "volume": 4.29936, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 30305.02, "high": 30340.0, "low": 30184.0, "close": 30229.67, "volume": 6.06127, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 30222.53, "high": 30265.08, "low": 30115.03, "close": 30178.99, "volume": 3.1343, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 30178.99, "high": 30178.99, "low": 29800.5, "close": 29895.19, "volume": 32.75677, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 29913.57, "high": 30086.07, "low": 29712.21, "close": 30050.0, "volume": 30.98698, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 30041.95, "high": 30124.99, "low": 29975.1, "close": 30090.03, "volume": 1.65998, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 30104.99, "high": 30142.84, "low": 30069.13, "close": 30124.92, "volume": 4.3235, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 30124.83, "high": 30159.99, "low": 30100.01, "close": 30135.01, "volume": 3.06124, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 30149.99, "high": 30164.0, "low": 30100.01, "close": 30100.01, "volume": 4.54715, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 30100.01, "high": 30280.0, "low": 30100.01, "close": 30205.7, "volume": 12.44348, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 30210.07, "high": 30239.61, "low": 30116.31, "close": 30120.0, "volume": 3.9742, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 30120.01, "high": 30148.27, "low": 29956.38, "close": 30004.71, "volume": 9.72824, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 30004.99, "high": 30095.24, "low": 29975.02, "close": 30069.99, "volume": 1.98076, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 30064.97, "high": 30187.51, "low": 30060.0, "close": 30144.99, "volume": 0.60638, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 30150.0, "high": 30179.35, "low": 30080.01, "close": 30175.0, "volume": 1.19495, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 30171.25, "high": 30200.0, "low": 30090.41, "close": 30116.5, "volume": 2.54091, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 30116.5, "high": 30334.19, "low": 30059.17, "close": 30184.09, "volume": 11.38214, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 30204.99, "high": 30380.0, "low": 30126.62, "close": 30365.05, "volume": 10.6946, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 30379.99, "high": 30388.63, "low": 30265.0, "close": 30380.0, "volume": 24.45938, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 30376.55, "high": 30419.99, "low": 30310.02, "close": 30395.92, "volume": 10.74012, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 30390.01, "high": 30446.25, "low": 30318.0, "close": 30350.05, "volume": 6.24657, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 30362.97, "high": 30374.99, "low": 30190.79, "close": 30249.76, "volume": 17.70131, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 30249.76, "high": 30264.74, "low": 30134.83, "close": 30174.94, "volume": 4.84347, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 30184.99, "high": 30261.8, "low": 30136.42, "close": 30261.8, "volume": 4.93873, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 30251.22, "high": 30305.31, "low": 30221.97, "close": 30271.23, "volume": 2.78862, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 30265.01, "high": 30400.82, "low": 30265.01, "close": 30305.0, "volume": 18.18283, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 30305.0, "high": 30351.83, "low": 30272.97, "close": 30290.55, "volume": 10.65033, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 30302.63, "high": 30365.0, "low": 30287.4, "close": 30360.58, "volume": 6.67998, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 30361.35, "high": 30361.35, "low": 30274.6, "close": 30295.68, "volume": 6.09994, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 30294.99, "high": 30314.98, "low": 30262.0, "close": 30269.06, "volume": 15.26496, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 30267.72, "high": 30400.82, "low": 30266.4, "close": 30375.0, "volume": 13.26091, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 30396.9, "high": 30399.85, "low": 30273.41, "close": 30280.02, "volume": 6.19413, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 30280.0, "high": 30288.08, "low": 30229.15, "close": 30250.55, "volume": 4.46105, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 30250.55, "high": 30250.55, "low": 30190.01, "close": 30234.52, "volume": 2.62149, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 30240.27, "high": 30253.23, "low": 30164.37, "close": 30185.0, "volume": 2.986, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 30184.99, "high": 30234.52, "low": 30166.37, "close": 30209.91, "volume": 0.85853, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 30195.01, "high": 30355.0, "low": 30195.01, "close": 30289.99, "volume": 6.38253, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 30289.99, "high": 30290.76, "low": 30234.52, "close": 30262.63, "volume": 1.2477, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 30259.99, "high": 30264.99, "low": 30225.01, "close": 30225.01, "volume": 0.58961, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 30239.64, "high": 30239.99, "low": 30166.92, "close": 30214.77, "volume": 1.36516, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 30214.71, "high": 30219.99, "low": 30162.38, "close": 30184.82, "volume": 7.81385, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 30189.96, "high": 30256.34, "low": 30184.82, "close": 30225.01, "volume": 4.53068, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 30230.01, "high": 30244.92, "low": 30191.16, "close": 30211.93, "volume": 2.93857, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 30211.93, "high": 30233.99, "low": 30160.7, "close": 30215.01, "volume": 6.63503, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 30224.36, "high": 30320.0, "low": 30200.0, "close": 30270.0, "volume": 8.94571, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 30270.0, "high": 30359.46, "low": 30255.01, "close": 30270.64, "volume": 11.60529, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 30270.98, "high": 30289.98, "low": 30201.37, "close": 30217.11, "volume": 5.0876, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 30203.46, "high": 30225.0, "low": 30085.0, "close": 30125.01, "volume": 5.00857, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 30125.01, "high": 30171.3, "low": 30072.7, "close": 30160.01, "volume": 2.76106, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 30169.98, "high": 30255.0, "low": 30155.02, "close": 30217.11, "volume": 9.34379, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 30202.03, "high": 30240.56, "low": 30163.9, "close": 30240.56, "volume": 4.99554, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 30230.01, "high": 30294.0, "low": 30225.0, "close": 30280.01, "volume": 7.85756, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 30293.97, "high": 30334.22, "low": 30250.0, "close": 30334.19, "volume": 7.49705, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 30334.43, "high": 30423.5, "low": 30291.5, "close": 30346.69, "volume": 24.19982, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 30330.01, "high": 30370.0, "low": 30280.76, "close": 30305.0, "volume": 1.32744, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 30305.0, "high": 30340.0, "low": 30280.76, "close": 30307.98, "volume": 4.21396, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 30314.99, "high": 30314.99, "low": 30269.68, "close": 30284.91, "volume": 1.30416, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 30284.91, "high": 30314.99, "low": 30270.8, "close": 30304.99, "volume": 1.15793, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 30305.0, "high": 30311.79, "low": 30252.54, "close": 30274.99, "volume": 2.23454, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 30274.99, "high": 30307.97, "low": 30239.5, "close": 30294.99, "volume": 1.80487, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 30295.56, "high": 30352.31, "low": 30285.01, "close": 30347.56, "volume": 0.95026, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 30352.31, "high": 30352.31, "low": 30272.72, "close": 30293.52, "volume": 1.07095, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 30287.46, "high": 30333.23, "low": 30252.04, "close": 30289.83, "volume": 7.52159, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 30282.28, "high": 30294.67, "low": 30238.85, "close": 30284.99, "volume": 1.57361, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 30284.99, "high": 30388.73, "low": 30265.01, "close": 30374.99, "volume": 3.50947, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 30365.03, "high": 30400.0, "low": 30275.0, "close": 30294.95, "volume": 2.91305, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 30289.99, "high": 30438.56, "low": 30234.52, "close": 30357.52, "volume": 7.05305, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 30341.14, "high": 30400.0, "low": 30280.01, "close": 30355.07, "volume": 3.85181, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 30355.07, "high": 30369.99, "low": 30300.93, "close": 30330.01, "volume": 2.4179, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 30330.0, "high": 30340.44, "low": 30259.0, "close": 30304.96, "volume": 5.46295, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 30300.01, "high": 30320.0, "low": 30259.0, "close": 30274.98, "volume": 3.16339, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 30274.99, "high": 30274.99, "low": 30225.0, "close": 30272.99, "volume": 1.95065, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 30273.0, "high": 30275.0, "low": 30138.73, "close": 30206.36, "volume": 4.07882, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 30205.0, "high": 30220.84, "low": 30151.98, "close": 30169.99, "volume": 3.69321, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 30159.99, "high": 30235.0, "low": 30088.13, "close": 30199.99, "volume": 4.13683, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 30201.94, "high": 30204.99, "low": 30152.11, "close": 30194.99, "volume": 1.11971, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 30194.99, "high": 30227.98, "low": 30000.0, "close": 30100.0, "volume": 7.59268, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 30099.99, "high": 30168.06, "low": 30050.5, "close": 30060.0, "volume": 2.93818, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 30060.0, "high": 30228.95, "low": 30060.0, "close": 30215.0, "volume": 2.5144, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 30215.19, "high": 30247.4, "low": 30140.97, "close": 30143.62, "volume": 4.15843, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 30159.97, "high": 30164.93, "low": 30115.0, "close": 30129.97, "volume": 2.23882, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 30129.97, "high": 30154.97, "low": 30088.38, "close": 30100.64, "volume": 3.77741, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 30086.58, "high": 30106.47, "low": 30050.0, "close": 30053.94, "volume": 13.07559, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 30053.94, "high": 30135.18, "low": 30051.6, "close": 30095.01, "volume": 17.25151, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 30110.88, "high": 30111.0, "low": 30017.86, "close": 30096.28, "volume": 2.109, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 30096.65, "high": 30200.35, "low": 30045.42, "close": 30140.0, "volume": 3.89977, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 30162.19, "high": 30233.71, "low": 30137.49, "close": 30196.61, "volume": 0.74777, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 30196.61, "high": 30249.76, "low": 30180.03, "close": 30245.31, "volume": 2.1328, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 30249.6, "high": 30279.61, "low": 30152.45, "close": 30170.34, "volume": 6.48076, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 30160.06, "high": 30332.9, "low": 30160.06, "close": 30230.29, "volume": 12.74079, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 30230.29, "high": 30361.04, "low": 30214.14, "close": 30319.82, "volume": 9.37683, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 30314.99, "high": 30322.97, "low": 30238.07, "close": 30310.01, "volume": 5.94443, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 30315.01, "high": 30384.99, "low": 30231.8, "close": 30359.97, "volume": 9.21501, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 30353.53, "high": 30364.99, "low": 30269.61, "close": 30285.0, "volume": 4.51414, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 30286.45, "high": 30556.48, "low": 30275.0, "close": 30529.99, "volume": 9.30841, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 30534.97, "high": 30828.67, "low": 30498.36, "close": 30828.67, "volume": 18.75918, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 30828.68, "high": 31030.52, "low": 30787.14, "close": 30825.0, "volume": 38.35619, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 30829.99, "high": 30839.99, "low": 30420.88, "close": 30425.0, "volume": 21.30379, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 30444.97, "high": 30450.01, "low": 30234.52, "close": 30359.98, "volume": 23.26027, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 30364.99, "high": 30485.62, "low": 30355.0, "close": 30435.98, "volume": 12.20591, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 30432.99, "high": 30512.88, "low": 30379.59, "close": 30420.01, "volume": 7.38177, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 30434.17, "high": 30603.44, "low": 30425.0, "close": 30603.44, "volume": 9.06832, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 30595.25, "high": 30605.0, "low": 30467.42, "close": 30488.28, "volume": 12.86913, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 30495.0, "high": 30504.61, "low": 30419.73, "close": 30490.02, "volume": 5.47766, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 30498.64, "high": 30514.39, "low": 30435.23, "close": 30456.71, "volume": 4.55431, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 30456.71, "high": 30475.0, "low": 30435.01, "close": 30465.0, "volume": 1.95731, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 30455.12, "high": 30647.38, "low": 30455.12, "close": 30635.0, "volume": 4.46981, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 30630.12, "high": 30649.78, "low": 30535.01, "close": 30545.01, "volume": 2.84944, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 30540.01, "high": 30575.41, "low": 30498.64, "close": 30498.64, "volume": 1.82013, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 30500.0, "high": 30517.96, "low": 30380.0, "close": 30449.99, "volume": 3.40828, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 30454.66, "high": 30455.39, "low": 30385.0, "close": 30409.87, "volume": 1.78941, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 30409.86, "high": 30464.99, "low": 30393.78, "close": 30419.71, "volume": 2.70257, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 30414.97, "high": 30447.47, "low": 30385.01, "close": 30442.72, "volume": 1.28954, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 30429.75, "high": 30496.26, "low": 30385.02, "close": 30460.0, "volume": 5.75408, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 30449.33, "high": 30596.8, "low": 30386.17, "close": 30531.6, "volume": 6.33549, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 30533.33, "high": 30795.03, "low": 30488.25, "close": 30594.98, "volume": 15.42337, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 30600.0, "high": 30689.84, "low": 30503.28, "close": 30644.99, "volume": 6.14955, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 30649.99, "high": 30664.99, "low": 30539.9, "close": 30577.78, "volume": 10.38008, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 30575.03, "high": 30584.99, "low": 30411.15, "close": 30480.01, "volume": 10.34152, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 30480.01, "high": 30592.29, "low": 30449.64, "close": 30588.89, "volume": 7.29104, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 30582.07, "high": 30639.84, "low": 30560.0, "close": 30608.69, "volume": 7.00361, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 30608.7, "high": 30608.7, "low": 30520.0, "close": 30585.0, "volume": 3.91137, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 30580.0, "high": 30601.59, "low": 30515.01, "close": 30594.99, "volume": 2.91906, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 30594.99, "high": 30649.52, "low": 30590.02, "close": 30626.01, "volume": 4.16439, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 30619.88, "high": 30639.54, "low": 30517.95, "close": 30520.0, "volume": 6.73911, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 30524.97, "high": 30590.0, "low": 30486.95, "close": 30544.36, "volume": 4.43255, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 30539.99, "high": 30645.0, "low": 30525.05, "close": 30614.98, "volume": 2.88338, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 30601.6, "high": 30635.18, "low": 30577.12, "close": 30595.0, "volume": 6.312, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 30595.0, "high": 30631.2, "low": 30568.0, "close": 30631.2, "volume": 1.89816, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 30631.2, "high": 30684.56, "low": 30605.0, "close": 30684.56, "volume": 3.9215, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 30675.0, "high": 30777.02, "low": 30625.6, "close": 30715.01, "volume": 7.21029, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 30724.99, "high": 30844.08, "low": 30715.01, "close": 30750.0, "volume": 8.80677, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 30750.0, "high": 30769.6, "low": 30685.06, "close": 30730.0, "volume": 2.02119, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 30725.04, "high": 30769.9, "low": 30695.0, "close": 30739.99, "volume": 1.15151, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 30744.97, "high": 30744.97, "low": 30657.29, "close": 30689.99, "volume": 2.86908, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 30685.0, "high": 30799.84, "low": 30658.15, "close": 30780.0, "volume": 4.2439, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 30781.06, "high": 30955.77, "low": 30655.94, "close": 30730.0, "volume": 13.86469, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 30710.04, "high": 30850.0, "low": 30583.67, "close": 30672.41, "volume": 23.58801, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 30666.37, "high": 30865.0, "low": 30651.61, "close": 30794.62, "volume": 15.51151, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 30794.62, "high": 30828.48, "low": 30511.0, "close": 30555.0, "volume": 17.2261, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 30561.51, "high": 30561.53, "low": 30440.2, "close": 30489.1, "volume": 11.43579, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 30485.64, "high": 30528.85, "low": 30412.41, "close": 30459.99, "volume": 9.89941, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 30459.99, "high": 30546.96, "low": 30435.01, "close": 30523.08, "volume": 11.98275, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 30523.08, "high": 30530.0, "low": 30220.32, "close": 30286.84, "volume": 14.11399, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 30276.32, "high": 30356.69, "low": 30249.76, "close": 30350.0, "volume": 3.9544, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 30350.0, "high": 30370.5, "low": 30325.01, "close": 30355.56, "volume": 3.36817, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 30355.56, "high": 30370.5, "low": 30344.44, "close": 30355.0, "volume": 2.50271, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 30353.45, "high": 30370.5, "low": 30345.01, "close": 30365.0, "volume": 21.31103, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 30369.0, "high": 30383.74, "low": 30342.0, "close": 30359.97, "volume": 13.00744, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 30359.97, "high": 30395.21, "low": 30300.94, "close": 30379.41, "volume": 4.89917, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 30380.01, "high": 30395.21, "low": 30334.0, "close": 30346.71, "volume": 1.92638, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 30335.02, "high": 30350.0, "low": 30281.7, "close": 30311.11, "volume": 1.78016, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 30311.11, "high": 30340.2, "low": 30267.71, "close": 30333.32, "volume": 7.12345, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 30333.33, "high": 30342.84, "low": 30300.0, "close": 30317.3, "volume": 12.90421, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 30333.29, "high": 30395.21, "low": 30315.98, "close": 30390.0, "volume": 2.90541, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 30395.0, "high": 30426.46, "low": 30359.2, "close": 30369.97, "volume": 1.65689, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 30361.68, "high": 30424.49, "low": 30347.63, "close": 30410.47, "volume": 1.19193, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 30407.78, "high": 30600.0, "low": 30407.78, "close": 30575.32, "volume": 6.42475, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 30579.97, "high": 30633.08, "low": 30535.01, "close": 30580.0, "volume": 4.64454, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 30589.86, "high": 30599.99, "low": 30547.0, "close": 30554.9, "volume": 2.42683, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 30545.01, "high": 30600.0, "low": 30469.99, "close": 30534.99, "volume": 12.70081, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 30536.07, "high": 30687.4, "low": 30511.01, "close": 30668.81, "volume": 13.84801, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 30668.81, "high": 30686.63, "low": 30489.0, "close": 30565.37, "volume": 4.81353, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 30565.37, "high": 31106.36, "low": 30552.6, "close": 30914.83, "volume": 62.88728, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 30924.53, "high": 30955.77, "low": 30724.09, "close": 30825.0, "volume": 58.1314, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 30840.95, "high": 31184.06, "low": 30790.01, "close": 31079.97, "volume": 31.5188, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 31075.21, "high": 31475.55, "low": 31062.49, "close": 31266.64, "volume": 35.908, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 31255.0, "high": 32000.0, "low": 31250.01, "close": 31629.56, "volume": 63.40193, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 31624.97, "high": 31681.91, "low": 31300.0, "close": 31360.0, "volume": 18.78454, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 31361.66, "high": 31386.34, "low": 31045.9, "close": 31257.39, "volume": 20.98848, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 31258.57, "high": 31367.79, "low": 31220.0, "close": 31340.7, "volume": 15.19999, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 31340.67, "high": 31461.18, "low": 31310.01, "close": 31454.17, "volume": 5.54252, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 31449.99, "high": 31526.12, "low": 31365.01, "close": 31455.0, "volume": 16.87815, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 31459.99, "high": 31514.69, "low": 31352.92, "close": 31422.56, "volume": 10.1614, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 31410.03, "high": 31478.99, "low": 31397.7, "close": 31465.0, "volume": 24.98323, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 31474.99, "high": 31495.19, "low": 31370.0, "close": 31410.0, "volume": 16.45345, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 31400.01, "high": 31420.0, "low": 31370.0, "close": 31395.0, "volume": 8.30829, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 31405.31, "high": 31414.99, "low": 31308.0, "close": 31355.0, "volume": 10.86758, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 31355.0, "high": 31360.0, "low": 31246.6, "close": 31266.56, "volume": 3.93299, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 31269.99, "high": 31290.0, "low": 31150.0, "close": 31154.94, "volume": 13.53214, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 31152.25, "high": 31274.97, "low": 31150.0, "close": 31244.99, "volume": 8.04067, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 31244.99, "high": 31250.0, "low": 31150.0, "close": 31190.0, "volume": 4.77846, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 31194.99, "high": 31195.0, "low": 31100.94, "close": 31157.84, "volume": 17.7843, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 31169.99, "high": 31232.05, "low": 31123.95, "close": 31207.91, "volume": 2.17306, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 31214.99, "high": 31220.0, "low": 31117.46, "close": 31131.58, "volume": 17.25128, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 31131.58, "high": 31257.88, "low": 31056.47, "close": 31233.36, "volume": 17.29984, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 31237.61, "high": 31257.53, "low": 31122.0, "close": 31243.69, "volume": 10.4465, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 31243.69, "high": 31280.0, "low": 31210.0, "close": 31240.04, "volume": 15.94101, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 31239.88, "high": 31272.73, "low": 31075.21, "close": 31209.99, "volume": 17.94665, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 31200.01, "high": 31209.99, "low": 30690.0, "close": 30700.32, "volume": 42.73705, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 30719.95, "high": 30769.4, "low": 30071.2, "close": 30087.21, "volume": 56.28225, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 30095.0, "high": 30249.76, "low": 29955.43, "close": 30095.36, "volume": 31.8858, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 30095.01, "high": 30238.4, "low": 30000.0, "close": 30209.99, "volume": 19.39159, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 30201.37, "high": 30261.31, "low": 30156.95, "close": 30225.0, "volume": 7.64872, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 30225.0, "high": 30268.91, "low": 30205.0, "close": 30231.44, "volume": 5.87848, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 30231.45, "high": 30325.68, "low": 30215.0, "close": 30313.0, "volume": 4.81529, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 30313.0, "high": 30328.69, "low": 30241.0, "close": 30316.0, "volume": 6.74604, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 30315.99, "high": 30375.66, "low": 30290.0, "close": 30316.26, "volume": 7.23231, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 30329.99, "high": 30335.0, "low": 30257.18, "close": 30270.0, "volume": 4.99806, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 30265.0, "high": 30334.19, "low": 30250.0, "close": 30286.46, "volume": 1.2391, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 30304.97, "high": 30310.0, "low": 30283.35, "close": 30295.0, "volume": 1.27647, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 30300.98, "high": 30306.51, "low": 30261.31, "close": 30299.99, "volume": 1.81303, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 30280.19, "high": 30300.0, "low": 30237.0, "close": 30300.0, "volume": 3.10126, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 30300.0, "high": 30361.88, "low": 30290.01, "close": 30361.31, "volume": 3.22156, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 30361.27, "high": 30361.29, "low": 30267.71, "close": 30315.01, "volume": 2.1704, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 30338.6, "high": 30362.71, "low": 30315.01, "close": 30340.08, "volume": 0.53124, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 30362.69, "high": 30375.74, "low": 30300.93, "close": 30315.32, "volume": 1.64905, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 30320.02, "high": 30354.15, "low": 30275.14, "close": 30324.97, "volume": 1.6288, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 30324.97, "high": 30373.9, "low": 30310.05, "close": 30345.02, "volume": 2.12357, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 30350.01, "high": 30366.76, "low": 30260.4, "close": 30329.99, "volume": 5.61128, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 30313.57, "high": 30331.29, "low": 30275.01, "close": 30277.79, "volume": 3.3132, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 30284.34, "high": 30328.28, "low": 30258.92, "close": 30320.08, "volume": 3.3421, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 30319.99, "high": 30319.99, "low": 30267.0, "close": 30282.79, "volume": 4.98627, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 30282.79, "high": 30329.53, "low": 30277.0, "close": 30300.0, "volume": 5.62688, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 30301.21, "high": 30360.7, "low": 30281.05, "close": 30320.0, "volume": 4.66044, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 30320.0, "high": 30350.49, "low": 30305.09, "close": 30329.97, "volume": 1.96281, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 30324.99, "high": 30330.0, "low": 30287.0, "close": 30301.0, "volume": 2.02493, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 30301.0, "high": 30311.32, "low": 30283.28, "close": 30300.0, "volume": 5.44588, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 30300.0, "high": 30310.0, "low": 30283.28, "close": 30290.01, "volume": 3.39564, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 30285.01, "high": 30301.73, "low": 30285.0, "close": 30288.46, "volume": 0.94092, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 30294.99, "high": 30328.93, "low": 30285.47, "close": 30315.0, "volume": 5.4566, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 30315.0, "high": 30342.85, "low": 30275.0, "close": 30279.99, "volume": 5.24597, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 30275.0, "high": 30336.56, "low": 30069.13, "close": 30250.01, "volume": 17.90477, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 30250.01, "high": 30274.98, "low": 30180.44, "close": 30198.58, "volume": 3.945, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 30194.97, "high": 30214.99, "low": 30139.55, "close": 30171.0, "volume": 6.16875, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 30174.99, "high": 30244.99, "low": 30171.0, "close": 30233.12, "volume": 1.94926, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 30233.12, "high": 30311.79, "low": 30223.16, "close": 30270.0, "volume": 6.52933, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 30270.0, "high": 30300.93, "low": 30248.85, "close": 30279.97, "volume": 0.49713, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 30279.97, "high": 30305.0, "low": 30267.25, "close": 30285.05, "volume": 2.06519, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 30285.05, "high": 30331.17, "low": 30275.03, "close": 30304.99, "volume": 0.74638, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 30293.26, "high": 30346.57, "low": 30266.41, "close": 30291.13, "volume": 1.81304, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 30294.97, "high": 30329.99, "low": 30275.01, "close": 30317.97, "volume": 1.04597, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 30301.91, "high": 30322.9, "low": 30285.0, "close": 30297.78, "volume": 1.81132, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 30287.61, "high": 30314.23, "low": 30253.5, "close": 30299.99, "volume": 3.5349, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 30299.99, "high": 30432.33, "low": 30287.27, "close": 30395.0, "volume": 11.89147, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 30395.0, "high": 30430.35, "low": 30360.0, "close": 30362.87, "volume": 6.14724, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 30362.87, "high": 30405.07, "low": 30335.0, "close": 30365.02, "volume": 6.54679, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 30365.02, "high": 30414.38, "low": 30361.99, "close": 30411.54, "volume": 1.59525, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 30411.26, "high": 30414.37, "low": 30244.99, "close": 30259.97, "volume": 5.27138, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 30259.97, "high": 30309.98, "low": 30220.0, "close": 30261.57, "volume": 9.54997, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 30250.01, "high": 30294.25, "low": 30240.79, "close": 30256.78, "volume": 5.14575, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 30260.0, "high": 30315.0, "low": 30256.53, "close": 30312.15, "volume": 8.27029, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 30314.36, "high": 30350.0, "low": 30286.43, "close": 30333.54, "volume": 3.46278, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 30320.01, "high": 30333.54, "low": 30141.0, "close": 30225.15, "volume": 7.14143, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 30236.18, "high": 30300.92, "low": 30186.41, "close": 30210.0, "volume": 9.768, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 30219.97, "high": 30330.38, "low": 30200.0, "close": 30299.99, "volume": 7.04095, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 30295.05, "high": 30300.0, "low": 30267.71, "close": 30267.71, "volume": 5.20686, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 30275.0, "high": 30299.0, "low": 30250.0, "close": 30299.0, "volume": 11.346, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 30287.14, "high": 30311.04, "low": 30267.71, "close": 30289.99, "volume": 3.6848, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 30289.99, "high": 30329.99, "low": 30275.0, "close": 30275.0, "volume": 3.91637, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 30275.0, "high": 30286.42, "low": 30250.0, "close": 30274.7, "volume": 5.48665, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 30279.51, "high": 30295.0, "low": 30251.98, "close": 30284.99, "volume": 1.15862, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 30285.53, "high": 30330.0, "low": 30263.37, "close": 30274.99, "volume": 1.63358, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 30264.22, "high": 30284.0, "low": 30151.0, "close": 30181.51, "volume": 4.22851, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 30179.41, "high": 30211.06, "low": 29974.0, "close": 30175.47, "volume": 8.95439, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 30158.69, "high": 30251.64, "low": 30150.05, "close": 30164.99, "volume": 1.64024, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 30160.39, "high": 30211.06, "low": 30040.0, "close": 30200.01, "volume": 7.29124, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 30205.66, "high": 30305.31, "low": 30150.0, "close": 30280.01, "volume": 2.65341, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 30285.01, "high": 30308.52, "low": 30234.52, "close": 30286.43, "volume": 8.22157, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 30284.97, "high": 30298.99, "low": 30116.99, "close": 30179.99, "volume": 7.47533, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 30174.99, "high": 30240.0, "low": 30077.6, "close": 30148.29, "volume": 7.85003, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 30131.59, "high": 30157.69, "low": 29933.33, "close": 30036.16, "volume": 16.93878, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 30036.16, "high": 30064.42, "low": 29667.69, "close": 29790.0, "volume": 40.09979, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 29775.07, "high": 29928.86, "low": 29743.78, "close": 29893.23, "volume": 22.52484, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 29912.54, "high": 29987.22, "low": 29890.0, "close": 29939.8, "volume": 12.3901, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 29939.68, "high": 30272.15, "low": 29925.01, "close": 30247.37, "volume": 22.34454, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 30247.15, "high": 30267.7, "low": 30100.01, "close": 30103.12, "volume": 6.60314, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 30105.02, "high": 30167.96, "low": 30075.0, "close": 30154.58, "volume": 5.53466, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 30154.57, "high": 30199.0, "low": 30093.8, "close": 30155.0, "volume": 6.74395, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 30142.12, "high": 30225.0, "low": 30140.01, "close": 30209.99, "volume": 5.5886, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 30200.01, "high": 30215.89, "low": 30100.0, "close": 30136.57, "volume": 8.52078, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 30136.56, "high": 30173.1, "low": 30101.0, "close": 30115.56, "volume": 9.0639, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 30114.99, "high": 30126.33, "low": 30059.92, "close": 30115.58, "volume": 3.70183, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 30126.65, "high": 30129.66, "low": 30038.64, "close": 30054.99, "volume": 1.10872, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 30054.99, "high": 30099.26, "low": 29925.54, "close": 30000.0, "volume": 7.95303, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 29984.92, "high": 30052.15, "low": 29940.0, "close": 29974.97, "volume": 3.62945, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 29965.54, "high": 30108.58, "low": 29885.0, "close": 30025.11, "volume": 7.81536, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 30015.02, "high": 30044.04, "low": 29941.3, "close": 29950.04, "volume": 3.47451, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 29950.06, "high": 30030.0, "low": 29910.1, "close": 29995.0, "volume": 1.99539, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 29994.99, "high": 30036.16, "low": 29823.38, "close": 29870.0, "volume": 25.24102, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 29866.03, "high": 29904.64, "low": 29740.0, "close": 29783.27, "volume": 10.96416, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 29785.0, "high": 29874.99, "low": 29705.56, "close": 29831.23, "volume": 8.55752, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 29830.03, "high": 30017.44, "low": 29825.48, "close": 29924.62, "volume": 13.34271, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 29924.62, "high": 29934.99, "low": 29845.0, "close": 29908.95, "volume": 12.05483, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 29904.52, "high": 29963.96, "low": 29692.46, "close": 29705.01, "volume": 16.48549, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 29718.15, "high": 29835.0, "low": 29689.0, "close": 29828.14, "volume": 10.37754, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 29828.14, "high": 29920.0, "low": 29782.72, "close": 29890.01, "volume": 11.53406, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 29894.47, "high": 29952.47, "low": 29701.93, "close": 29726.36, "volume": 10.52477, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 29724.99, "high": 29817.65, "low": 29693.5, "close": 29782.15, "volume": 5.18429, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 29786.09, "high": 29842.89, "low": 29749.83, "close": 29785.11, "volume": 4.24957, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 29799.69, "high": 29824.34, "low": 29743.74, "close": 29824.12, "volume": 10.46147, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 29824.12, "high": 29876.37, "low": 29787.53, "close": 29864.32, "volume": 6.99914, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 29876.36, "high": 30075.0, "low": 29844.22, "close": 30054.61, "volume": 6.57163, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 30054.61, "high": 30065.33, "low": 29952.62, "close": 30000.0, "volume": 6.89063, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 30000.0, "high": 30036.16, "low": 29969.37, "close": 30030.0, "volume": 5.31178, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 30034.99, "high": 30083.35, "low": 30005.05, "close": 30071.51, "volume": 6.18311, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 30071.52, "high": 30172.82, "low": 30063.89, "close": 30105.0, "volume": 6.54072, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 30109.99, "high": 30128.11, "low": 30069.04, "close": 30114.1, "volume": 4.951, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 30095.48, "high": 30116.63, "low": 30000.0, "close": 30063.47, "volume": 8.44821, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 30063.44, "high": 30069.13, "low": 29972.58, "close": 29994.97, "volume": 1.27693, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 30004.99, "high": 30017.2, "low": 29890.02, "close": 29924.62, "volume": 2.77902, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 29920.01, "high": 30033.65, "low": 29874.37, "close": 30010.0, "volume": 1.85944, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 30022.8, "high": 30047.49, "low": 29975.0, "close": 29998.06, "volume": 2.97288, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 29984.92, "high": 30033.65, "low": 29964.82, "close": 30015.08, "volume": 0.676, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 30015.08, "high": 30033.65, "low": 29885.0, "close": 29951.77, "volume": 2.94125, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 29964.82, "high": 30124.12, "low": 29839.1, "close": 30004.99, "volume": 10.55464, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 30004.97, "high": 30045.69, "low": 29793.0, "close": 29833.94, "volume": 15.72859, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 29833.92, "high": 29994.97, "low": 29765.84, "close": 29945.03, "volume": 20.14559, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 29950.01, "high": 29984.91, "low": 29871.86, "close": 29901.92, "volume": 4.30077, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 29890.02, "high": 30066.67, "low": 29875.0, "close": 29985.05, "volume": 12.79685, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 29994.97, "high": 30095.24, "low": 29950.0, "close": 30085.43, "volume": 10.67506, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 30085.43, "high": 30104.02, "low": 30013.09, "close": 30054.97, "volume": 5.50946, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 30040.09, "high": 30058.29, "low": 29964.82, "close": 29970.0, "volume": 8.65899, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 29965.03, "high": 29984.92, "low": 29875.01, "close": 29935.1, "volume": 10.99822, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 29925.9, "high": 29935.1, "low": 29851.88, "close": 29874.94, "volume": 9.77164, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 29874.94, "high": 29954.0, "low": 29844.0, "close": 29925.02, "volume": 10.73307, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 29944.72, "high": 30000.0, "low": 29925.02, "close": 29985.03, "volume": 6.77301, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 29999.99, "high": 30018.87, "low": 29980.01, "close": 29994.99, "volume": 4.56069, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 29985.0, "high": 30040.0, "low": 29975.01, "close": 29989.9, "volume": 8.11996, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 29980.01, "high": 29992.39, "low": 29920.0, "close": 29970.33, "volume": 4.97341, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 29955.0, "high": 29990.0, "low": 29916.64, "close": 29969.99, "volume": 10.72143, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 29960.02, "high": 30153.42, "low": 29942.82, "close": 30120.01, "volume": 9.81922, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 30129.92, "high": 30180.0, "low": 30071.04, "close": 30115.58, "volume": 8.63624, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 30129.97, "high": 30215.0, "low": 30090.66, "close": 30190.07, "volume": 15.2597, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 30204.96, "high": 30300.0, "low": 30150.86, "close": 30266.13, "volume": 14.86112, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 30266.13, "high": 30386.93, "low": 30210.01, "close": 30326.63, "volume": 4.66197, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 30336.68, "high": 30414.4, "low": 30267.71, "close": 30292.72, "volume": 4.951, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 30299.97, "high": 30315.47, "low": 30250.01, "close": 30285.0, "volume": 4.32279, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 30284.0, "high": 30312.38, "low": 30210.01, "close": 30215.01, "volume": 5.53375, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 30223.18, "high": 30279.23, "low": 30175.0, "close": 30226.8, "volume": 2.47648, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 30239.71, "high": 30249.99, "low": 29631.98, "close": 29785.0, "volume": 66.19399, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 29785.0, "high": 29856.15, "low": 29717.93, "close": 29820.0, "volume": 11.86997, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 29811.38, "high": 29875.92, "low": 29691.86, "close": 29713.57, "volume": 11.6536, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 29713.57, "high": 29820.73, "low": 29700.0, "close": 29763.82, "volume": 5.84499, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 29765.0, "high": 29796.38, "low": 29566.71, "close": 29694.98, "volume": 19.10199, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 29694.99, "high": 29770.53, "low": 29676.28, "close": 29760.55, "volume": 7.80623, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 29763.8, "high": 29773.7, "low": 29665.68, "close": 29737.43, "volume": 6.2574, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 29735.0, "high": 29886.66, "low": 29730.01, "close": 29874.37, "volume": 6.19577, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 29874.37, "high": 29884.42, "low": 29790.01, "close": 29819.08, "volume": 5.77237, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 29834.1, "high": 29844.21, "low": 29783.92, "close": 29809.99, "volume": 2.50366, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 29809.99, "high": 29833.74, "low": 29730.0, "close": 29798.7, "volume": 9.90736, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 29798.7, "high": 29900.82, "low": 29755.0, "close": 29894.43, "volume": 7.87875, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 29894.37, "high": 29948.89, "low": 29851.66, "close": 29900.0, "volume": 3.82825, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 29904.52, "high": 29940.0, "low": 29885.03, "close": 29908.42, "volume": 5.89951, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 29905.31, "high": 29914.49, "low": 29860.0, "close": 29860.0, "volume": 2.83113, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 29872.28, "high": 29880.72, "low": 29810.01, "close": 29829.99, "volume": 3.29271, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 29829.99, "high": 29864.99, "low": 29801.0, "close": 29854.27, "volume": 6.72655, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 29855.84, "high": 29864.32, "low": 29759.01, "close": 29773.87, "volume": 1.54712, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 29770.0, "high": 29820.38, "low": 29760.0, "close": 29795.72, "volume": 1.42415, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 29795.72, "high": 29857.07, "low": 29740.0, "close": 29754.99, "volume": 3.66787, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 29754.9, "high": 29824.46, "low": 29752.48, "close": 29793.97, "volume": 1.70688, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 29806.0, "high": 29814.07, "low": 29730.0, "close": 29770.0, "volume": 1.90576, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 29770.0, "high": 29899.0, "low": 29765.0, "close": 29864.14, "volume": 2.29437, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 29873.89, "high": 29914.57, "low": 29790.59, "close": 29814.99, "volume": 2.84135, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 29799.63, "high": 29880.77, "low": 29780.01, "close": 29880.77, "volume": 4.38989, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 29880.88, "high": 29904.64, "low": 29848.37, "close": 29860.07, "volume": 3.61775, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 29874.36, "high": 29880.0, "low": 29806.38, "close": 29821.1, "volume": 3.49765, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 29830.86, "high": 29930.0, "low": 29815.39, "close": 29905.01, "volume": 16.01359, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 29924.62, "high": 30052.74, "low": 29913.73, "close": 29984.92, "volume": 28.58031, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 29965.51, "high": 29982.24, "low": 29773.7, "close": 29883.1, "volume": 8.74826, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 29883.1, "high": 29902.74, "low": 29834.17, "close": 29892.3, "volume": 2.40961, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 29874.37, "high": 29937.47, "low": 29873.26, "close": 29900.01, "volume": 1.94131, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 29900.39, "high": 29954.65, "low": 29890.99, "close": 29934.99, "volume": 4.00939, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 29934.99, "high": 29940.0, "low": 29870.71, "close": 29899.99, "volume": 5.04119, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 29899.99, "high": 29980.09, "low": 29888.52, "close": 29980.09, "volume": 4.47807, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 29980.09, "high": 29984.0, "low": 29910.85, "close": 29927.31, "volume": 3.34598, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 29930.0, "high": 29960.94, "low": 29914.57, "close": 29925.02, "volume": 1.36749, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 29934.66, "high": 29937.47, "low": 29897.03, "close": 29910.01, "volume": 2.93097, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 29924.56, "high": 29937.47, "low": 29875.0, "close": 29889.96, "volume": 10.46885, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 29889.96, "high": 29904.99, "low": 29858.83, "close": 29879.97, "volume": 2.60215, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 29864.32, "high": 29899.2, "low": 29854.27, "close": 29890.02, "volume": 1.25176, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 29885.01, "high": 29985.79, "low": 29870.12, "close": 29940.0, "volume": 2.40796, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 29946.7, "high": 29973.97, "low": 29920.0, "close": 29930.01, "volume": 0.65777, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 29944.71, "high": 29948.99, "low": 29914.57, "close": 29924.9, "volume": 0.2627, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 29921.17, "high": 29934.67, "low": 29860.0, "close": 29904.52, "volume": 2.71989, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 29900.52, "high": 29904.64, "low": 29870.03, "close": 29893.91, "volume": 0.1272, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 29875.03, "high": 29893.9, "low": 29825.0, "close": 29845.0, "volume": 3.08699, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 29846.71, "high": 29868.08, "low": 29825.0, "close": 29845.0, "volume": 0.47602, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 29852.31, "high": 29894.47, "low": 29850.76, "close": 29892.83, "volume": 2.66349, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 29881.0, "high": 29912.09, "low": 29851.55, "close": 29912.09, "volume": 3.03437, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 29912.09, "high": 29920.0, "low": 29864.97, "close": 29914.43, "volume": 1.79945, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 29914.43, "high": 29914.56, "low": 29815.0, "close": 29840.0, "volume": 3.30403, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 29831.84, "high": 29849.64, "low": 29813.64, "close": 29825.0, "volume": 1.8182, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 29825.0, "high": 29866.42, "low": 29800.0, "close": 29839.98, "volume": 2.59124, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 29839.97, "high": 29854.26, "low": 29814.43, "close": 29853.76, "volume": 2.63308, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 29853.58, "high": 29854.26, "low": 29814.67, "close": 29830.02, "volume": 2.5594, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 29830.02, "high": 29844.71, "low": 29805.0, "close": 29824.12, "volume": 1.44056, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 29815.03, "high": 29824.1, "low": 29680.0, "close": 29785.02, "volume": 22.25459, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 29798.25, "high": 29820.0, "low": 29745.01, "close": 29770.16, "volume": 2.08958, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 29770.96, "high": 29840.0, "low": 29770.96, "close": 29839.91, "volume": 10.00222, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 29826.47, "high": 29875.0, "low": 29800.01, "close": 29871.94, "volume": 5.13931, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 29875.0, "high": 29876.0, "low": 29832.07, "close": 29840.0, "volume": 3.82322, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 29849.94, "high": 29899.1, "low": 29840.0, "close": 29894.47, "volume": 7.48685, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 29894.47, "high": 29961.97, "low": 29890.01, "close": 29924.99, "volume": 5.70018, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 29924.97, "high": 29932.54, "low": 29888.24, "close": 29920.0, "volume": 6.80368, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 29920.0, "high": 29925.01, "low": 29895.01, "close": 29914.99, "volume": 3.1336, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 29904.53, "high": 29949.01, "low": 29895.0, "close": 29944.99, "volume": 2.08898, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 29949.01, "high": 29949.01, "low": 29904.52, "close": 29905.0, "volume": 0.36754, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 29909.99, "high": 29915.0, "low": 29875.21, "close": 29894.99, "volume": 0.92061, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 29884.42, "high": 29918.93, "low": 29875.6, "close": 29892.49, "volume": 0.77763, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 29892.49, "high": 29914.57, "low": 29880.0, "close": 29914.57, "volume": 3.99832, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 29910.1, "high": 29920.0, "low": 29847.62, "close": 29897.12, "volume": 1.90713, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 29897.12, "high": 29911.27, "low": 29885.01, "close": 29911.27, "volume": 0.59497, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 29895.02, "high": 29919.85, "low": 29895.01, "close": 29908.93, "volume": 1.03735, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 29898.21, "high": 29958.0, "low": 29895.03, "close": 29949.78, "volume": 5.33926, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 29949.78, "high": 30116.55, "low": 29940.01, "close": 30097.39, "volume": 14.36574, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 30115.58, "high": 30272.0, "low": 30062.62, "close": 30256.28, "volume": 16.7385, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 30256.28, "high": 30330.0, "low": 30023.45, "close": 30090.0, "volume": 9.6663, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 30102.13, "high": 30149.66, "low": 30090.01, "close": 30149.66, "volume": 4.8627, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 30135.68, "high": 30148.99, "low": 29980.0, "close": 29985.0, "volume": 14.95624, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 29999.99, "high": 30054.92, "low": 29980.0, "close": 30015.09, "volume": 9.49802, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 30024.98, "high": 30084.19, "low": 30015.1, "close": 30079.91, "volume": 19.17189, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 30079.91, "high": 30101.56, "low": 30006.0, "close": 30018.33, "volume": 4.89145, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 30010.0, "high": 30015.08, "low": 29880.0, "close": 29928.04, "volume": 12.62572, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 29928.04, "high": 29930.0, "low": 29820.0, "close": 29834.17, "volume": 27.36603, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 29834.17, "high": 29850.0, "low": 29683.42, "close": 29723.62, "volume": 16.0592, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 29715.01, "high": 29806.38, "low": 29670.0, "close": 29793.71, "volume": 6.99285, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 29804.97, "high": 29820.0, "low": 29755.01, "close": 29804.99, "volume": 3.58457, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 29804.99, "high": 29804.99, "low": 29760.27, "close": 29783.92, "volume": 1.51792, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 29782.14, "high": 29833.33, "low": 29735.79, "close": 29820.38, "volume": 32.61136, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 29807.09, "high": 29824.99, "low": 29745.0, "close": 29760.76, "volume": 15.26011, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 29758.0, "high": 29773.87, "low": 29140.96, "close": 29169.27, "volume": 20.92067, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 29179.78, "high": 29370.05, "low": 29121.97, "close": 29331.66, "volume": 7.76762, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 29334.97, "high": 29334.97, "low": 29224.21, "close": 29273.79, "volume": 7.75832, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 29268.98, "high": 29279.91, "low": 29156.94, "close": 29225.03, "volume": 13.28815, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 29225.35, "high": 29257.46, "low": 29104.0, "close": 29177.16, "volume": 9.41802, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 29189.02, "high": 29191.06, "low": 29028.48, "close": 29035.02, "volume": 28.08239, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 29044.97, "high": 29137.42, "low": 28865.83, "close": 29085.03, "volume": 10.95348, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 29084.97, "high": 29152.15, "low": 29020.04, "close": 29111.18, "volume": 5.9718, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 29111.17, "high": 29127.49, "low": 29017.74, "close": 29035.0, "volume": 10.18944, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 29035.0, "high": 29127.54, "low": 28992.47, "close": 29106.14, "volume": 6.46926, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 29106.91, "high": 29155.73, "low": 29100.0, "close": 29111.5, "volume": 6.23882, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 29113.0, "high": 29155.96, "low": 29100.0, "close": 29155.96, "volume": 8.18598, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 29155.96, "high": 29194.12, "low": 29130.01, "close": 29176.24, "volume": 2.46133, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 29176.24, "high": 29204.51, "low": 29159.51, "close": 29172.25, "volume": 6.5737, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 29172.25, "high": 29204.8, "low": 29165.01, "close": 29175.51, "volume": 3.8064, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 29189.43, "high": 29189.48, "low": 29100.0, "close": 29114.17, "volume": 9.70271, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 29114.97, "high": 29114.97, "low": 29050.05, "close": 29080.99, "volume": 2.04787, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 29080.99, "high": 29178.31, "low": 29065.03, "close": 29139.99, "volume": 2.28527, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 29139.99, "high": 29158.5, "low": 29075.14, "close": 29122.85, "volume": 2.82587, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 29105.24, "high": 29124.99, "low": 29068.0, "close": 29094.08, "volume": 2.37636, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 29094.08, "high": 29159.51, "low": 29090.01, "close": 29149.98, "volume": 3.15414, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 29144.94, "high": 29165.58, "low": 29120.01, "close": 29135.5, "volume": 1.53059, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 29159.2, "high": 29172.62, "low": 29127.54, "close": 29131.23, "volume": 3.12915, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 29144.81, "high": 29194.82, "low": 29120.03, "close": 29190.67, "volume": 3.06081, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 29189.97, "high": 29278.92, "low": 29162.61, "close": 29169.99, "volume": 4.65493, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 29169.99, "high": 29203.75, "low": 29136.8, "close": 29169.9, "volume": 2.08374, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 29169.9, "high": 29174.85, "low": 29120.0, "close": 29125.0, "volume": 1.42995, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 29130.0, "high": 29149.99, "low": 29095.6, "close": 29123.16, "volume": 2.55506, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 29123.16, "high": 29335.26, "low": 29073.12, "close": 29273.74, "volume": 12.30479, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 29284.99, "high": 29326.7, "low": 29159.47, "close": 29187.94, "volume": 5.47977, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 29184.95, "high": 29232.26, "low": 29174.95, "close": 29185.0, "volume": 2.49576, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 29188.28, "high": 29300.0, "low": 29188.28, "close": 29239.33, "volume": 5.25324, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 29225.92, "high": 29289.0, "low": 29187.01, "close": 29276.11, "volume": 3.58004, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 29279.04, "high": 29373.78, "low": 29257.14, "close": 29269.97, "volume": 8.99256, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 29264.98, "high": 29279.99, "low": 29200.46, "close": 29200.48, "volume": 3.73139, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 29200.0, "high": 29239.94, "low": 29185.71, "close": 29233.69, "volume": 1.6787, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 29225.03, "high": 29252.74, "low": 29215.03, "close": 29221.12, "volume": 2.27874, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 29230.0, "high": 29253.41, "low": 29214.29, "close": 29217.86, "volume": 2.11577, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 29222.52, "high": 29240.08, "low": 29195.39, "close": 29215.05, "volume": 7.30374, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 29229.96, "high": 29240.08, "low": 29140.0, "close": 29181.84, "volume": 4.32945, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 29170.0, "high": 29185.7, "low": 29100.0, "close": 29130.0, "volume": 3.76114, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 29134.97, "high": 29287.55, "low": 29126.9, "close": 29280.01, "volume": 5.88477, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 29285.0, "high": 29400.0, "low": 29200.24, "close": 29232.89, "volume": 9.38404, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 29239.9, "high": 29240.99, "low": 29197.26, "close": 29217.27, "volume": 5.78678, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 29204.72, "high": 29285.91, "low": 29204.7, "close": 29281.19, "volume": 4.13959, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 29270.02, "high": 29319.9, "low": 29191.52, "close": 29209.97, "volume": 1.5861, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 29214.99, "high": 29249.99, "low": 29200.0, "close": 29219.99, "volume": 1.90227, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 29210.64, "high": 29244.99, "low": 29205.36, "close": 29225.0, "volume": 1.18148, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 29224.99, "high": 29234.99, "low": 29169.94, "close": 29185.01, "volume": 3.27537, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 29190.05, "high": 29209.99, "low": 29163.05, "close": 29206.97, "volume": 0.64655, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 29191.12, "high": 29221.9, "low": 29159.51, "close": 29179.99, "volume": 1.34401, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 29179.52, "high": 29244.99, "low": 29164.9, "close": 29235.49, "volume": 1.56384, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 29240.0, "high": 29316.02, "low": 29231.16, "close": 29305.0, "volume": 3.90589, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 29305.0, "high": 29352.33, "low": 29210.14, "close": 29258.52, "volume": 9.56507, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 29269.99, "high": 29341.41, "low": 29260.01, "close": 29316.91, "volume": 11.55011, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 29319.19, "high": 29366.99, "low": 29264.71, "close": 29295.01, "volume": 3.99721, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 29313.27, "high": 29326.69, "low": 29251.0, "close": 29265.45, "volume": 5.06805, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 29276.84, "high": 29475.75, "low": 29247.56, "close": 29376.55, "volume": 25.56588, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 29374.85, "high": 29400.0, "low": 29203.11, "close": 29400.0, "volume": 10.46487, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 29400.0, "high": 29619.24, "low": 29390.01, "close": 29578.36, "volume": 40.94799, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 29580.01, "high": 29636.38, "low": 29442.01, "close": 29485.0, "volume": 13.89145, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 29490.0, "high": 29521.23, "low": 29428.21, "close": 29471.41, "volume": 4.57791, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 29490.0, "high": 29521.28, "low": 29295.74, "close": 29352.35, "volume": 38.52006, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 29354.04, "high": 29401.2, "low": 29312.03, "close": 29360.0, "volume": 4.8381, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 29360.0, "high": 29433.53, "low": 29345.0, "close": 29404.35, "volume": 10.33721, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 29405.88, "high": 29429.41, "low": 29343.41, "close": 29429.41, "volume": 1.86426, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 29429.4, "high": 29456.19, "low": 29408.16, "close": 29408.16, "volume": 7.10471, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 29405.88, "high": 29490.63, "low": 29405.88, "close": 29489.99, "volume": 4.18471, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 29490.63, "high": 29504.97, "low": 29458.01, "close": 29474.99, "volume": 2.22378, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 29474.99, "high": 29490.0, "low": 29382.94, "close": 29382.94, "volume": 3.144, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 29382.35, "high": 29468.57, "low": 29377.8, "close": 29425.39, "volume": 1.25589, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 29424.97, "high": 29476.45, "low": 29398.48, "close": 29475.57, "volume": 0.97545, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 29476.47, "high": 29580.15, "low": 29465.01, "close": 29549.61, "volume": 4.10161, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 29549.79, "high": 29559.99, "low": 29475.05, "close": 29484.97, "volume": 1.57017, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 29489.97, "high": 29529.07, "low": 29465.01, "close": 29517.17, "volume": 3.24544, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 29517.43, "high": 29517.43, "low": 29458.9, "close": 29490.0, "volume": 2.5466, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 29492.69, "high": 29505.0, "low": 29430.49, "close": 29450.0, "volume": 2.83763, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 29440.0, "high": 29443.68, "low": 29324.06, "close": 29354.99, "volume": 9.72068, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 29354.99, "high": 29369.85, "low": 29240.0, "close": 29295.8, "volume": 8.38082, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 29291.03, "high": 29335.0, "low": 29264.71, "close": 29277.2, "volume": 7.34879, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 29284.99, "high": 29293.62, "low": 29175.54, "close": 29224.21, "volume": 7.56262, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 29220.0, "high": 29244.98, "low": 29085.44, "close": 29133.15, "volume": 6.14553, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 29139.97, "high": 29172.44, "low": 29095.6, "close": 29172.44, "volume": 4.68426, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 29169.97, "high": 29207.93, "low": 29142.01, "close": 29142.02, "volume": 7.39205, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 29150.26, "high": 29237.79, "low": 29141.27, "close": 29181.01, "volume": 5.4418, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 29186.0, "high": 29247.47, "low": 29186.0, "close": 29209.99, "volume": 4.46794, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 29209.99, "high": 29234.99, "low": 29177.0, "close": 29220.01, "volume": 2.65917, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 29234.69, "high": 29295.34, "low": 29215.01, "close": 29274.96, "volume": 2.88895, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 29262.53, "high": 29292.27, "low": 29250.21, "close": 29274.45, "volume": 3.3268, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 29265.69, "high": 29269.98, "low": 29185.0, "close": 29230.0, "volume": 6.36381, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 29230.0, "high": 29287.68, "low": 29201.0, "close": 29260.0, "volume": 3.37232, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 29245.76, "high": 29269.0, "low": 29224.1, "close": 29265.1, "volume": 1.48716, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 29265.1, "high": 29268.25, "low": 29160.01, "close": 29175.27, "volume": 2.08275, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 29179.94, "high": 29201.92, "low": 29160.0, "close": 29184.99, "volume": 0.82182, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 29189.99, "high": 29193.67, "low": 29135.19, "close": 29151.7, "volume": 1.30632, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 29148.99, "high": 29198.47, "low": 29120.0, "close": 29151.94, "volume": 4.34937, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 29165.05, "high": 29238.94, "low": 29122.08, "close": 29212.5, "volume": 3.95629, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 29222.4, "high": 29241.48, "low": 29200.1, "close": 29220.0, "volume": 2.96283, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 29215.03, "high": 29243.45, "low": 29195.88, "close": 29200.26, "volume": 0.84226, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 29206.0, "high": 29323.45, "low": 29206.0, "close": 29308.78, "volume": 2.71577, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 29319.15, "high": 29319.15, "low": 29249.69, "close": 29290.53, "volume": 3.31163, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 29303.27, "high": 29506.38, "low": 29295.69, "close": 29470.01, "volume": 6.49012, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 29489.58, "high": 29535.0, "low": 29358.9, "close": 29380.04, "volume": 6.98911, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 29389.99, "high": 29402.44, "low": 29333.66, "close": 29363.69, "volume": 1.94157, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 29352.08, "high": 29359.85, "low": 29185.21, "close": 29264.19, "volume": 6.50137, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 29263.16, "high": 29340.81, "low": 29249.72, "close": 29314.99, "volume": 2.19406, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 29302.94, "high": 29340.49, "low": 29288.24, "close": 29308.49, "volume": 7.1191, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 29310.0, "high": 29345.12, "low": 29280.81, "close": 29335.0, "volume": 6.30137, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 29344.99, "high": 29368.11, "low": 29303.7, "close": 29319.96, "volume": 5.33654, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 29319.97, "high": 29319.99, "low": 29290.37, "close": 29292.7, "volume": 1.32535, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 29297.04, "high": 29331.82, "low": 29297.04, "close": 29310.22, "volume": 1.99041, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 29324.85, "high": 29340.0, "low": 29300.0, "close": 29329.98, "volume": 2.79156, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 29333.76, "high": 29370.0, "low": 29326.0, "close": 29370.0, "volume": 0.85295, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 29369.0, "high": 29384.3, "low": 29358.82, "close": 29384.3, "volume": 1.93539, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 29384.05, "high": 29384.33, "low": 29373.05, "close": 29379.99, "volume": 2.1517, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 29379.99, "high": 29407.97, "low": 29375.53, "close": 29400.03, "volume": 1.3482, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 29400.03, "high": 29411.42, "low": 29348.54, "close": 29374.97, "volume": 3.20619, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 29374.97, "high": 29374.97, "low": 29330.91, "close": 29352.18, "volume": 0.69767, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 29352.18, "high": 29366.89, "low": 29295.0, "close": 29314.99, "volume": 0.83224, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 29310.0, "high": 29325.51, "low": 29254.66, "close": 29288.28, "volume": 2.3282, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 29286.26, "high": 29304.99, "low": 29270.03, "close": 29284.99, "volume": 0.26446, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 29284.99, "high": 29308.38, "low": 29270.81, "close": 29307.32, "volume": 2.25764, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 29307.34, "high": 29313.74, "low": 29270.01, "close": 29270.01, "volume": 0.24425, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 29270.01, "high": 29325.0, "low": 29259.07, "close": 29288.84, "volume": 1.92786, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 29290.92, "high": 29325.94, "low": 29283.14, "close": 29290.01, "volume": 1.29508, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 29299.99, "high": 29320.49, "low": 29279.01, "close": 29289.99, "volume": 1.66252, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 29279.17, "high": 29296.26, "low": 29268.7, "close": 29284.5, "volume": 4.91212, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 29280.01, "high": 29307.92, "low": 29275.02, "close": 29307.92, "volume": 1.65493, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 29307.92, "high": 29330.0, "low": 29285.09, "close": 29320.0, "volume": 1.00019, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 29320.0, "high": 29331.83, "low": 29279.1, "close": 29311.32, "volume": 2.92238, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 29295.06, "high": 29336.36, "low": 29295.06, "close": 29336.34, "volume": 2.21982, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 29336.36, "high": 29372.0, "low": 29324.01, "close": 29350.0, "volume": 3.04745, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 29359.99, "high": 29370.94, "low": 29345.01, "close": 29352.54, "volume": 3.24132, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 29357.55, "high": 29357.58, "low": 29342.05, "close": 29350.0, "volume": 3.1123, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 29354.96, "high": 29357.89, "low": 29338.96, "close": 29345.0, "volume": 5.83963, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 29347.23, "high": 29357.0, "low": 29325.0, "close": 29349.78, "volume": 2.89311, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 29349.77, "high": 29349.77, "low": 29321.05, "close": 29321.05, "volume": 2.72484, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 29324.75, "high": 29324.99, "low": 29305.0, "close": 29310.53, "volume": 0.76105, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 29314.99, "high": 29321.05, "low": 29310.01, "close": 29310.01, "volume": 0.73205, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 29305.78, "high": 29332.0, "low": 29305.78, "close": 29331.58, "volume": 1.62094, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 29331.58, "high": 29341.47, "low": 29305.0, "close": 29314.94, "volume": 1.63186, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 29310.0, "high": 29324.91, "low": 29260.8, "close": 29288.99, "volume": 2.61948, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 29275.62, "high": 29294.06, "low": 29265.35, "close": 29294.06, "volume": 1.57972, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 29285.03, "high": 29321.82, "low": 29282.37, "close": 29300.0, "volume": 4.36878, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 29300.0, "high": 29305.26, "low": 29275.0, "close": 29289.99, "volume": 0.5707, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 29289.99, "high": 29294.99, "low": 29240.0, "close": 29278.4, "volume": 1.27062, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 29282.44, "high": 29323.44, "low": 29251.67, "close": 29307.99, "volume": 2.88088, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 29319.99, "high": 29342.0, "low": 29308.1, "close": 29334.94, "volume": 1.74552, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 29334.91, "high": 29339.69, "low": 29280.0, "close": 29299.99, "volume": 1.44802, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 29286.2, "high": 29410.0, "low": 29273.83, "close": 29384.98, "volume": 5.84384, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 29388.47, "high": 29434.09, "low": 29320.0, "close": 29345.01, "volume": 7.04044, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 29353.55, "high": 29400.0, "low": 29329.01, "close": 29375.0, "volume": 4.25906, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 29379.95, "high": 29395.0, "low": 29355.0, "close": 29394.99, "volume": 1.12841, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 29395.0, "high": 29399.0, "low": 29358.31, "close": 29365.47, "volume": 3.27137, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 29355.61, "high": 29373.14, "low": 29128.38, "close": 29205.0, "volume": 20.57113, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 29200.02, "high": 29278.32, "low": 29045.16, "close": 29264.99, "volume": 8.12283, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 29267.16, "high": 29275.0, "low": 29179.37, "close": 29215.01, "volume": 3.18187, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 29215.01, "high": 29219.99, "low": 29153.79, "close": 29160.0, "volume": 1.11418, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 29173.56, "high": 29290.21, "low": 29170.02, "close": 29290.11, "volume": 2.09148, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 29280.01, "high": 29500.0, "low": 29265.02, "close": 29445.0, "volume": 19.31018, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 29455.0, "high": 29481.12, "low": 29380.01, "close": 29458.55, "volume": 4.09263, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 29458.56, "high": 29500.0, "low": 29435.01, "close": 29483.58, "volume": 4.88475, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 29478.93, "high": 29478.93, "low": 29424.45, "close": 29435.0, "volume": 2.40415, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 29430.26, "high": 29447.89, "low": 29395.0, "close": 29402.33, "volume": 4.00196, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 29414.99, "high": 29423.52, "low": 29365.03, "close": 29384.99, "volume": 0.89714, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 29382.49, "high": 29435.0, "low": 29366.05, "close": 29404.85, "volume": 1.72378, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 29395.05, "high": 29413.69, "low": 29376.09, "close": 29376.09, "volume": 1.01436, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 29380.31, "high": 29416.55, "low": 29360.0, "close": 29394.97, "volume": 0.9604, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 29394.97, "high": 29394.99, "low": 29338.71, "close": 29384.28, "volume": 3.90914, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 29375.01, "high": 29417.1, "low": 29369.01, "close": 29389.99, "volume": 1.60228, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 29387.51, "high": 29410.56, "low": 29380.06, "close": 29410.56, "volume": 0.84602, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 29411.1, "high": 29470.0, "low": 29390.42, "close": 29470.0, "volume": 5.69302, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 29473.53, "high": 29473.55, "low": 29302.9, "close": 29360.4, "volume": 6.15264, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 29355.1, "high": 29371.49, "low": 29270.6, "close": 29298.25, "volume": 6.10461, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 29305.0, "high": 29344.27, "low": 29230.01, "close": 29248.8, "volume": 5.36309, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 29249.9, "high": 29269.99, "low": 29190.0, "close": 29240.0, "volume": 6.27572, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 29235.06, "high": 29273.4, "low": 29159.51, "close": 29221.21, "volume": 8.04469, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 29210.01, "high": 29225.51, "low": 29148.53, "close": 29201.47, "volume": 5.06148, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 29186.87, "high": 29245.0, "low": 29110.37, "close": 29160.01, "volume": 7.64677, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 29160.01, "high": 29263.67, "low": 29125.0, "close": 29219.65, "volume": 10.08167, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 29205.06, "high": 29283.82, "low": 29170.0, "close": 29249.88, "volume": 10.77291, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 29241.0, "high": 29255.0, "low": 29193.92, "close": 29201.43, "volume": 4.67869, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 29201.85, "high": 29239.99, "low": 29191.52, "close": 29227.24, "volume": 4.0501, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 29238.43, "high": 29269.18, "low": 29201.4, "close": 29269.0, "volume": 4.0316, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 29265.06, "high": 29341.0, "low": 29180.0, "close": 29208.36, "volume": 6.47296, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 29193.78, "high": 29208.46, "low": 28850.0, "close": 28932.0, "volume": 20.63265, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 28932.0, "high": 28961.95, "low": 28816.82, "close": 28825.0, "volume": 16.81644, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 28824.99, "high": 28915.22, "low": 28801.21, "close": 28870.0, "volume": 4.13686, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 28872.35, "high": 28933.95, "low": 28854.97, "close": 28929.0, "volume": 5.68779, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 28924.48, "high": 28970.0, "low": 28911.03, "close": 28915.01, "volume": 0.77739, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 28913.35, "high": 28945.0, "low": 28895.17, "close": 28944.98, "volume": 1.92697, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 28944.97, "high": 28992.51, "low": 28913.46, "close": 28992.51, "volume": 1.15205, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 28992.86, "high": 29000.0, "low": 28920.53, "close": 28920.53, "volume": 1.61755, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 28920.82, "high": 28949.94, "low": 28892.53, "close": 28935.07, "volume": 1.79849, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 28934.94, "high": 28934.94, "low": 28852.83, "close": 28852.84, "volume": 3.60444, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 28861.0, "high": 28926.64, "low": 28761.62, "close": 28894.84, "volume": 10.20188, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 28880.01, "high": 28917.9, "low": 28866.0, "close": 28870.0, "volume": 3.10453, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 28870.0, "high": 28904.69, "low": 28784.16, "close": 28820.03, "volume": 24.2122, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 28836.84, "high": 28973.54, "low": 28589.26, "close": 28944.9, "volume": 34.16734, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 28947.44, "high": 29045.59, "low": 28863.19, "close": 28936.43, "volume": 21.30094, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 28936.43, "high": 28983.5, "low": 28935.0, "close": 28959.97, "volume": 1.52572, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 28965.26, "high": 29275.0, "low": 28965.02, "close": 29265.07, "volume": 16.12814, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 29275.96, "high": 29331.18, "low": 29213.94, "close": 29270.0, "volume": 20.64453, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 29279.38, "high": 29301.77, "low": 29170.23, "close": 29220.05, "volume": 11.53711, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 29229.4, "high": 29314.62, "low": 29185.0, "close": 29225.0, "volume": 14.85259, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 29225.0, "high": 29254.51, "low": 29191.52, "close": 29254.51, "volume": 3.1828, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 29254.53, "high": 29600.0, "low": 29254.53, "close": 29600.0, "volume": 34.31374, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 29600.0, "high": 29775.0, "low": 29590.04, "close": 29750.0, "volume": 17.49786, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 29749.95, "high": 30028.43, "low": 29740.01, "close": 29844.22, "volume": 46.44327, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 29844.84, "high": 29890.29, "low": 29772.96, "close": 29809.59, "volume": 10.66482, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 29809.45, "high": 29820.0, "low": 29623.84, "close": 29634.99, "volume": 5.57126, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 29633.36, "high": 29714.13, "low": 29595.0, "close": 29685.74, "volume": 8.61632, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 29681.15, "high": 29681.15, "low": 29615.0, "close": 29663.51, "volume": 1.85906, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 29650.03, "high": 29694.81, "low": 29564.28, "close": 29575.0, "volume": 4.16813, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 29574.06, "high": 29649.31, "low": 29563.62, "close": 29575.0, "volume": 3.61269, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 29575.0, "high": 29575.0, "low": 29400.0, "close": 29485.01, "volume": 6.41451, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 29485.03, "high": 29511.24, "low": 29420.0, "close": 29447.91, "volume": 2.09595, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 29450.0, "high": 29546.39, "low": 29440.8, "close": 29538.15, "volume": 5.82305, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 29540.3, "high": 29571.83, "low": 29502.0, "close": 29562.08, "volume": 5.50402, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 29560.03, "high": 29612.35, "low": 29460.13, "close": 29479.99, "volume": 7.08362, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 29471.06, "high": 29472.49, "low": 29329.78, "close": 29409.49, "volume": 22.10573, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 29417.47, "high": 29417.47, "low": 29257.35, "close": 29284.99, "volume": 8.95345, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 29279.98, "high": 29369.15, "low": 29182.68, "close": 29335.0, "volume": 32.36473, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 29334.99, "high": 29363.13, "low": 28916.79, "close": 29021.5, "volume": 25.36197, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 29021.62, "high": 29256.79, "low": 28977.84, "close": 29155.0, "volume": 15.60348, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 29140.07, "high": 29165.0, "low": 29031.83, "close": 29135.71, "volume": 15.21631, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 29134.99, "high": 29210.0, "low": 29129.99, "close": 29175.26, "volume": 15.51702, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 29170.01, "high": 29185.0, "low": 29106.14, "close": 29135.01, "volume": 8.17993, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 29130.01, "high": 29200.14, "low": 29070.01, "close": 29170.62, "volume": 9.45983, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 29168.01, "high": 29221.27, "low": 29166.4, "close": 29172.85, "volume": 2.90759, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 29175.9, "high": 29189.18, "low": 29130.83, "close": 29185.0, "volume": 2.21147, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 29185.0, "high": 29224.19, "low": 29155.03, "close": 29182.82, "volume": 4.0896, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 29179.97, "high": 29272.73, "low": 29153.8, "close": 29259.72, "volume": 7.86955, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 29264.99, "high": 29296.1, "low": 29133.92, "close": 29160.93, "volume": 13.47685, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 29164.0, "high": 29179.99, "low": 29126.58, "close": 29170.66, "volume": 4.21738, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 29181.49, "high": 29186.81, "low": 29095.0, "close": 29144.96, "volume": 4.23906, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 29132.16, "high": 29165.83, "low": 29100.0, "close": 29150.0, "volume": 2.10962, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 29160.01, "high": 29170.43, "low": 29063.7, "close": 29094.33, "volume": 4.00879, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 29089.99, "high": 29104.37, "low": 29025.02, "close": 29054.99, "volume": 3.97005, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 29054.99, "high": 29127.69, "low": 28968.2, "close": 29127.69, "volume": 6.13358, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 29127.69, "high": 29165.83, "low": 29105.16, "close": 29164.99, "volume": 1.39351, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 29150.01, "high": 29195.85, "low": 29148.39, "close": 29180.0, "volume": 0.72657, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 29167.32, "high": 29190.95, "low": 29122.98, "close": 29140.05, "volume": 1.49056, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 29144.32, "high": 29165.83, "low": 29083.02, "close": 29111.55, "volume": 3.91944, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 29110.0, "high": 29231.61, "low": 29100.22, "close": 29196.41, "volume": 7.05593, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 29200.0, "high": 29423.81, "low": 29180.6, "close": 29395.0, "volume": 16.77566, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 29411.94, "high": 29432.06, "low": 29208.25, "close": 29254.69, "volume": 19.95123, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 29255.69, "high": 29325.0, "low": 29216.08, "close": 29314.98, "volume": 6.58201, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 29309.83, "high": 29374.98, "low": 29227.16, "close": 29227.16, "volume": 5.65667, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 29224.2, "high": 29274.5, "low": 29153.1, "close": 29274.46, "volume": 9.06049, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 29274.45, "high": 29299.1, "low": 29216.12, "close": 29285.0, "volume": 6.56586, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 29284.96, "high": 29367.35, "low": 29271.43, "close": 29308.02, "volume": 6.17632, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 29311.68, "high": 29340.42, "low": 29224.21, "close": 29254.99, "volume": 6.02072, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 29244.76, "high": 29273.25, "low": 29175.34, "close": 29250.0, "volume": 13.63273, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 29240.0, "high": 29242.86, "low": 29185.94, "close": 29194.99, "volume": 5.77672, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 29186.28, "high": 29252.78, "low": 29160.0, "close": 29236.13, "volume": 5.05981, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 29225.01, "high": 29238.66, "low": 29183.93, "close": 29200.44, "volume": 3.18709, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 29190.48, "high": 29215.97, "low": 29106.2, "close": 29174.97, "volume": 7.86182, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 29168.01, "high": 29184.99, "low": 29140.03, "close": 29171.43, "volume": 2.47525, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 29163.59, "high": 29204.06, "low": 29137.91, "close": 29204.06, "volume": 3.43105, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 29200.04, "high": 29250.46, "low": 29200.0, "close": 29250.46, "volume": 3.09337, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 29243.73, "high": 29256.79, "low": 29188.49, "close": 29188.49, "volume": 1.97145, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 29195.0, "high": 29219.05, "low": 29158.31, "close": 29219.05, "volume": 4.31389, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 29219.05, "high": 29261.89, "low": 29173.09, "close": 29189.99, "volume": 3.77254, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 29176.23, "high": 29225.0, "low": 29167.48, "close": 29206.88, "volume": 2.46643, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 29196.14, "high": 29206.91, "low": 29140.0, "close": 29164.94, "volume": 3.27965, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 29155.02, "high": 29191.38, "low": 29140.0, "close": 29170.01, "volume": 4.00557, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 29179.99, "high": 29250.0, "low": 29125.0, "close": 29219.83, "volume": 15.95385, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 29228.57, "high": 29329.03, "low": 29210.0, "close": 29244.95, "volume": 10.75312, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 29244.99, "high": 29286.63, "low": 29165.01, "close": 29259.99, "volume": 4.12267, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 29270.0, "high": 29300.03, "low": 29228.57, "close": 29275.01, "volume": 3.39896, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 29281.44, "high": 29295.0, "low": 29241.0, "close": 29259.21, "volume": 6.15738, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 29259.22, "high": 29271.43, "low": 29200.39, "close": 29209.98, "volume": 4.12226, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 29200.0, "high": 29214.35, "low": 29000.0, "close": 29080.01, "volume": 14.01558, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 29070.0, "high": 29125.0, "low": 29051.0, "close": 29062.58, "volume": 1.93768, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 29053.86, "high": 29099.0, "low": 28969.74, "close": 29012.93, "volume": 12.55379, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 29008.56, "high": 29101.5, "low": 28988.17, "close": 29070.03, "volume": 2.95683, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 29085.7, "high": 29095.58, "low": 29060.0, "close": 29060.0, "volume": 5.08343, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 29060.0, "high": 29123.25, "low": 29049.1, "close": 29119.99, "volume": 2.28342, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 29119.98, "high": 29185.5, "low": 29094.93, "close": 29152.84, "volume": 13.32422, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 29155.25, "high": 29169.99, "low": 29077.13, "close": 29087.99, "volume": 3.56724, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 29087.99, "high": 29104.37, "low": 29077.13, "close": 29090.09, "volume": 0.47731, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 29099.99, "high": 29120.0, "low": 29089.01, "close": 29110.01, "volume": 6.22982, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 29114.29, "high": 29125.0, "low": 29044.51, "close": 29065.33, "volume": 6.989, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 29065.33, "high": 29132.33, "low": 29046.28, "close": 29120.0, "volume": 2.50113, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 29129.99, "high": 29129.99, "low": 29062.9, "close": 29079.99, "volume": 1.39437, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 29075.0, "high": 29098.89, "low": 29041.07, "close": 29050.05, "volume": 0.85227, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 29060.83, "high": 29102.52, "low": 29048.21, "close": 29099.99, "volume": 2.45875, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 29099.99, "high": 29099.99, "low": 29057.62, "close": 29069.88, "volume": 0.96368, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 29057.62, "high": 29089.99, "low": 29050.0, "close": 29069.3, "volume": 0.814, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 29054.66, "high": 29084.93, "low": 29034.73, "close": 29034.75, "volume": 1.70099, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 29049.94, "high": 29049.94, "low": 28985.71, "close": 29019.5, "volume": 2.01924, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 29019.49, "high": 29040.0, "low": 28995.24, "close": 29030.0, "volume": 2.37939, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 29025.01, "high": 29090.0, "low": 29025.01, "close": 29084.99, "volume": 5.51118, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 29075.03, "high": 29085.56, "low": 29006.67, "close": 29034.67, "volume": 3.08256, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 29041.99, "high": 29052.61, "low": 29003.43, "close": 29036.43, "volume": 1.61083, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 29043.7, "high": 29077.77, "low": 29030.01, "close": 29065.71, "volume": 2.7479, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 29065.71, "high": 29093.96, "low": 29065.7, "close": 29080.99, "volume": 1.19241, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 29080.99, "high": 29089.97, "low": 29055.0, "close": 29063.16, "volume": 2.10445, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 29061.65, "high": 29074.99, "low": 29050.0, "close": 29050.69, "volume": 0.71292, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 29052.1, "high": 29087.99, "low": 29040.5, "close": 29079.97, "volume": 1.87003, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 29079.97, "high": 29100.0, "low": 29052.2, "close": 29100.0, "volume": 3.36055, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 29096.46, "high": 29100.0, "low": 29065.97, "close": 29065.97, "volume": 1.49382, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 29065.02, "high": 29079.86, "low": 29051.04, "close": 29065.68, "volume": 3.64219, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 29066.74, "high": 29075.99, "low": 29035.93, "close": 29041.81, "volume": 2.12254, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 29039.44, "high": 29076.66, "low": 29035.0, "close": 29074.65, "volume": 3.8867, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 29071.06, "high": 29080.0, "low": 29049.0, "close": 29075.47, "volume": 4.40795, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 29079.99, "high": 29080.0, "low": 29057.64, "close": 29079.99, "volume": 1.41568, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 29078.14, "high": 29094.0, "low": 29077.59, "close": 29094.0, "volume": 2.53207, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 29094.0, "high": 29099.0, "low": 29044.3, "close": 29079.99, "volume": 5.01896, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 29082.08, "high": 29108.56, "low": 29065.03, "close": 29090.03, "volume": 2.33141, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 29095.03, "high": 29138.6, "low": 29095.0, "close": 29114.29, "volume": 1.2274, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 29105.68, "high": 29109.44, "low": 29063.81, "close": 29079.25, "volume": 2.80903, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 29080.05, "high": 29084.1, "low": 29050.0, "close": 29073.24, "volume": 1.13934, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 29064.71, "high": 29090.65, "low": 29062.08, "close": 29090.63, "volume": 2.8204, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 29090.63, "high": 29090.64, "low": 29027.76, "close": 29037.94, "volume": 2.67306, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 29039.99, "high": 29043.62, "low": 29015.09, "close": 29020.0, "volume": 0.52689, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 29024.94, "high": 29070.0, "low": 29005.02, "close": 29044.99, "volume": 3.60106, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 29035.08, "high": 29059.99, "low": 29000.16, "close": 29000.17, "volume": 11.39037, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 29002.86, "high": 29085.0, "low": 29000.16, "close": 29080.42, "volume": 3.02209, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 29083.02, "high": 29090.0, "low": 29050.01, "close": 29080.01, "volume": 4.88725, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 29090.0, "high": 29099.99, "low": 29075.0, "close": 29075.88, "volume": 3.61963, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 29084.64, "high": 29101.35, "low": 29075.0, "close": 29090.0, "volume": 3.34112, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 29091.0, "high": 29157.14, "low": 29077.37, "close": 29126.95, "volume": 5.25779, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 29125.06, "high": 29198.7, "low": 29046.28, "close": 29080.1, "volume": 15.22401, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 29090.07, "high": 29162.8, "low": 29065.1, "close": 29104.94, "volume": 6.56145, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 29099.85, "high": 29104.94, "low": 29076.31, "close": 29091.77, "volume": 2.87087, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 29092.01, "high": 29092.33, "low": 29012.06, "close": 29059.36, "volume": 13.09427, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 29045.45, "high": 29190.0, "low": 29045.44, "close": 29143.7, "volume": 10.99468, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 29149.84, "high": 29212.56, "low": 29115.01, "close": 29183.6, "volume": 4.70289, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 29184.96, "high": 29231.13, "low": 29137.84, "close": 29159.32, "volume": 15.39204, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 29164.49, "high": 29199.0, "low": 29155.05, "close": 29191.68, "volume": 1.56342, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 29191.68, "high": 29191.68, "low": 29135.01, "close": 29135.01, "volume": 1.41161, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 29144.99, "high": 29144.99, "low": 29071.43, "close": 29071.43, "volume": 1.05748, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 29079.46, "high": 29113.0, "low": 29064.92, "close": 29105.0, "volume": 2.4051, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 29092.23, "high": 29104.99, "low": 29061.49, "close": 29080.0, "volume": 1.49944, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 29065.01, "high": 29092.65, "low": 29050.0, "close": 29091.21, "volume": 15.94272, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 29092.81, "high": 29148.73, "low": 29078.71, "close": 29138.91, "volume": 1.6295, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 29135.01, "high": 29144.99, "low": 29086.14, "close": 29090.01, "volume": 6.06589, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 29094.89, "high": 29142.86, "low": 29039.08, "close": 29084.99, "volume": 3.98384, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 29084.99, "high": 29092.82, "low": 29031.83, "close": 29031.83, "volume": 1.02877, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 29031.83, "high": 29074.99, "low": 28967.69, "close": 29031.74, "volume": 3.01186, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 29024.99, "high": 29025.0, "low": 28809.7, "close": 28859.97, "volume": 10.10352, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 28864.97, "high": 28967.42, "low": 28705.0, "close": 28939.97, "volume": 8.7539, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 28939.97, "high": 28989.34, "low": 28873.26, "close": 28974.23, "volume": 2.99328, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 28979.98, "high": 29194.38, "low": 28979.98, "close": 29094.5, "volume": 22.86084, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 29094.35, "high": 29146.44, "low": 29055.0, "close": 29139.23, "volume": 4.1601, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 29148.65, "high": 29191.52, "low": 29120.0, "close": 29185.01, "volume": 6.7863, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 29191.52, "high": 29263.74, "low": 29140.0, "close": 29185.01, "volume": 4.36262, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 29184.99, "high": 29202.37, "low": 29159.53, "close": 29171.1, "volume": 2.62649, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 29185.71, "high": 29204.93, "low": 29160.3, "close": 29200.01, "volume": 8.69087, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 29205.0, "high": 29249.0, "low": 29180.01, "close": 29249.0, "volume": 3.83476, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 29249.0, "high": 29249.0, "low": 29154.94, "close": 29159.09, "volume": 3.22629, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 29159.1, "high": 29206.0, "low": 29142.3, "close": 29177.64, "volume": 2.4909, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 29177.64, "high": 29209.99, "low": 29169.02, "close": 29192.19, "volume": 1.03555, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 29208.33, "high": 29237.99, "low": 29193.24, "close": 29237.99, "volume": 1.73538, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 29237.99, "high": 29310.0, "low": 29221.48, "close": 29244.99, "volume": 5.87868, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 29249.99, "high": 29281.4, "low": 29225.01, "close": 29227.45, "volume": 5.76326, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 29229.33, "high": 29244.8, "low": 29190.38, "close": 29199.99, "volume": 4.80607, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 29194.99, "high": 29208.63, "low": 29181.21, "close": 29189.99, "volume": 0.37581, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 29189.99, "high": 29218.49, "low": 29170.73, "close": 29204.99, "volume": 3.80505, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 29204.99, "high": 29310.17, "low": 29191.87, "close": 29308.97, "volume": 9.02473, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 29295.01, "high": 29433.01, "low": 29287.75, "close": 29433.0, "volume": 8.72393, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 29437.22, "high": 29601.97, "low": 29355.62, "close": 29580.0, "volume": 12.96649, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 29575.01, "high": 29685.4, "low": 29354.69, "close": 29360.0, "volume": 21.26277, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 29364.4, "high": 29539.15, "low": 29352.9, "close": 29440.0, "volume": 10.68715, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 29439.99, "high": 29599.97, "low": 29435.02, "close": 29530.01, "volume": 6.00311, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 29534.37, "high": 29834.27, "low": 29533.74, "close": 29750.0, "volume": 23.45989, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 29749.97, "high": 29853.56, "low": 29689.78, "close": 29795.01, "volume": 22.39986, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 29795.01, "high": 29952.8, "low": 29765.0, "close": 29852.32, "volume": 15.45888, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 29851.79, "high": 29928.98, "low": 29830.21, "close": 29870.0, "volume": 9.47888, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 29888.88, "high": 29999.1, "low": 29839.1, "close": 29978.0, "volume": 23.45272, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 29980.03, "high": 30120.0, "low": 29815.87, "close": 29845.27, "volume": 37.71786, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 29835.06, "high": 29880.23, "low": 29689.96, "close": 29774.95, "volume": 35.27692, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 29760.01, "high": 29821.9, "low": 29746.72, "close": 29774.97, "volume": 5.83314, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 29774.99, "high": 29845.0, "low": 29765.62, "close": 29765.62, "volume": 5.86999, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 29765.62, "high": 29884.35, "low": 29765.62, "close": 29866.23, "volume": 8.78567, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 29869.54, "high": 29869.99, "low": 29665.0, "close": 29695.04, "volume": 8.22734, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 29687.32, "high": 29743.72, "low": 29678.95, "close": 29712.72, "volume": 4.82595, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 29715.01, "high": 29771.41, "low": 29697.16, "close": 29771.41, "volume": 2.94206, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 29769.83, "high": 29790.47, "low": 29723.86, "close": 29734.99, "volume": 9.50887, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 29725.01, "high": 29738.92, "low": 29673.14, "close": 29713.0, "volume": 4.54073, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 29705.66, "high": 29819.08, "low": 29705.64, "close": 29812.3, "volume": 5.96942, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 29819.08, "high": 29838.86, "low": 29770.36, "close": 29826.76, "volume": 2.7952, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 29837.11, "high": 29838.46, "low": 29771.93, "close": 29772.46, "volume": 2.2543, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 29772.46, "high": 29853.87, "low": 29741.06, "close": 29839.99, "volume": 6.66363, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 29844.99, "high": 29906.81, "low": 29803.17, "close": 29894.45, "volume": 9.73512, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 29880.68, "high": 30080.82, "low": 29858.56, "close": 30070.08, "volume": 12.79062, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 30061.11, "high": 30120.0, "low": 29867.15, "close": 29884.49, "volume": 12.50305, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 29870.0, "high": 29943.97, "low": 29762.52, "close": 29762.52, "volume": 13.71016, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 29762.52, "high": 29794.97, "low": 29680.0, "close": 29758.1, "volume": 12.72844, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 29764.99, "high": 29783.0, "low": 29520.4, "close": 29520.4, "volume": 11.91642, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 29518.84, "high": 29596.25, "low": 29449.2, "close": 29519.4, "volume": 11.5758, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 29520.38, "high": 29578.36, "low": 29457.14, "close": 29530.08, "volume": 5.47272, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 29530.08, "high": 29554.98, "low": 29400.0, "close": 29430.62, "volume": 6.16351, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 29420.01, "high": 29519.51, "low": 29391.94, "close": 29503.51, "volume": 4.80086, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 29502.0, "high": 29555.0, "low": 29442.33, "close": 29525.0, "volume": 5.94222, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 29520.0, "high": 29595.0, "low": 29510.0, "close": 29595.0, "volume": 3.4046, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 29595.0, "high": 29615.56, "low": 29575.0, "close": 29575.01, "volume": 4.53242, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 29575.01, "high": 29630.0, "low": 29566.7, "close": 29620.0, "volume": 3.30297, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 29623.69, "high": 29641.76, "low": 29578.36, "close": 29608.68, "volume": 2.56698, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 29609.99, "high": 29641.94, "low": 29586.68, "close": 29586.68, "volume": 1.90653, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 29586.0, "high": 29623.66, "low": 29570.92, "close": 29594.6, "volume": 1.38457, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 29594.59, "high": 29594.6, "low": 29547.05, "close": 29562.95, "volume": 3.9208, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 29562.92, "high": 29614.81, "low": 29512.54, "close": 29604.99, "volume": 2.65413, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 29588.73, "high": 29615.0, "low": 29510.0, "close": 29524.99, "volume": 2.4682, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 29519.84, "high": 29570.63, "low": 29502.0, "close": 29511.43, "volume": 10.00637, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 29512.67, "high": 29533.63, "low": 29501.0, "close": 29522.95, "volume": 1.3955, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 29513.94, "high": 29556.64, "low": 29477.44, "close": 29539.99, "volume": 3.42435, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 29543.12, "high": 29572.27, "low": 29520.4, "close": 29567.1, "volume": 1.15884, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 29567.09, "high": 29567.09, "low": 29485.71, "close": 29504.44, "volume": 1.12734, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 29495.01, "high": 29608.01, "low": 29491.69, "close": 29559.99, "volume": 22.47417, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 29555.0, "high": 29687.74, "low": 29516.26, "close": 29679.99, "volume": 7.24557, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 29687.74, "high": 29730.0, "low": 29400.0, "close": 29485.0, "volume": 28.18628, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 29489.45, "high": 29528.5, "low": 29440.8, "close": 29474.97, "volume": 5.52152, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 29474.99, "high": 29476.0, "low": 29400.0, "close": 29444.94, "volume": 18.62329, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 29431.28, "high": 29458.51, "low": 29341.32, "close": 29405.0, "volume": 15.84343, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 29414.99, "high": 29471.43, "low": 29395.0, "close": 29439.99, "volume": 7.01823, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 29430.1, "high": 29449.99, "low": 29385.0, "close": 29437.47, "volume": 2.38592, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 29449.97, "high": 29475.0, "low": 29428.57, "close": 29458.71, "volume": 3.36691, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 29446.74, "high": 29493.19, "low": 29442.92, "close": 29476.73, "volume": 11.43419, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 29465.11, "high": 29492.33, "low": 29452.21, "close": 29470.04, "volume": 0.78084, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 29474.97, "high": 29474.99, "low": 29449.96, "close": 29454.17, "volume": 1.28092, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 29454.17, "high": 29499.99, "low": 29449.81, "close": 29483.67, "volume": 2.34253, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 29483.67, "high": 29497.38, "low": 29445.0, "close": 29447.0, "volume": 2.03955, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 29445.07, "high": 29447.0, "low": 29400.0, "close": 29409.4, "volume": 6.29796, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 29404.99, "high": 29423.82, "low": 29369.0, "close": 29402.36, "volume": 14.80188, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 29402.36, "high": 29438.82, "low": 29395.85, "close": 29438.8, "volume": 5.82185, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 29438.81, "high": 29445.02, "low": 29383.99, "close": 29445.0, "volume": 11.70066, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 29444.99, "high": 29499.0, "low": 29426.84, "close": 29471.17, "volume": 15.73516, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 29460.71, "high": 29488.59, "low": 29418.3, "close": 29429.11, "volume": 2.56595, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 29429.11, "high": 29461.61, "low": 29413.25, "close": 29425.0, "volume": 1.10342, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 29416.55, "high": 29425.0, "low": 29380.5, "close": 29394.41, "volume": 3.62816, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 29398.82, "high": 29435.16, "low": 29350.65, "close": 29384.28, "volume": 14.41326, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 29394.94, "high": 29453.99, "low": 29392.0, "close": 29452.0, "volume": 5.56857, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 29452.0, "high": 29460.64, "low": 29393.3, "close": 29425.0, "volume": 4.47386, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 29415.01, "high": 29473.58, "low": 29405.0, "close": 29469.99, "volume": 16.41445, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 29471.42, "high": 29560.0, "low": 29465.31, "close": 29495.0, "volume": 19.51468, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 29489.99, "high": 29520.4, "low": 29355.0, "close": 29399.25, "volume": 9.45832, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 29399.41, "high": 29435.68, "low": 29250.0, "close": 29359.84, "volume": 14.95565, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 29357.14, "high": 29403.11, "low": 29315.84, "close": 29335.1, "volume": 6.56359, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 29344.92, "high": 29384.3, "low": 29328.57, "close": 29379.99, "volume": 5.95751, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 29379.97, "high": 29428.51, "low": 29345.01, "close": 29428.06, "volume": 11.85276, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 29428.53, "high": 29439.15, "low": 29400.02, "close": 29410.0, "volume": 11.45207, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 29410.0, "high": 29433.55, "low": 29400.0, "close": 29400.01, "volume": 10.29539, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 29414.94, "high": 29444.43, "low": 29400.01, "close": 29425.01, "volume": 1.40587, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 29425.01, "high": 29440.0, "low": 29400.0, "close": 29427.14, "volume": 2.69057, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 29427.13, "high": 29470.73, "low": 29394.39, "close": 29455.01, "volume": 7.70251, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 29467.78, "high": 29470.67, "low": 29390.71, "close": 29403.47, "volume": 2.90054, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 29392.46, "high": 29419.23, "low": 29384.3, "close": 29406.75, "volume": 5.1567, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 29395.01, "high": 29415.0, "low": 29390.0, "close": 29414.99, "volume": 1.15027, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 29414.99, "high": 29442.44, "low": 29413.25, "close": 29428.57, "volume": 4.49257, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 29428.57, "high": 29433.05, "low": 29401.39, "close": 29414.99, "volume": 2.89683, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 29414.99, "high": 29416.55, "low": 29381.84, "close": 29416.55, "volume": 3.20604, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 29416.78, "high": 29425.0, "low": 29389.72, "close": 29411.39, "volume": 4.72926, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 29417.7, "high": 29425.0, "low": 29386.48, "close": 29386.48, "volume": 4.72077, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 29386.49, "high": 29425.0, "low": 29385.65, "close": 29423.22, "volume": 3.69014, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 29413.01, "high": 29440.0, "low": 29409.21, "close": 29428.73, "volume": 3.15001, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 29430.48, "high": 29439.49, "low": 29404.47, "close": 29437.22, "volume": 5.419, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 29425.01, "high": 29437.23, "low": 29408.64, "close": 29434.98, "volume": 3.1298, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 29434.98, "high": 29435.0, "low": 29402.53, "close": 29408.0, "volume": 3.09927, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 29407.99, "high": 29455.0, "low": 29397.07, "close": 29455.0, "volume": 4.65883, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 29455.0, "high": 29464.33, "low": 29425.54, "close": 29441.33, "volume": 5.03922, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 29442.85, "high": 29480.6, "low": 29442.85, "close": 29459.98, "volume": 7.60325, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 29458.23, "high": 29460.99, "low": 29431.0, "close": 29431.05, "volume": 1.17697, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 29431.05, "high": 29449.31, "low": 29421.0, "close": 29432.4, "volume": 6.17231, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 29422.81, "high": 29427.42, "low": 29406.07, "close": 29419.99, "volume": 3.35368, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 29419.99, "high": 29440.0, "low": 29409.14, "close": 29409.14, "volume": 7.53218, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 29408.32, "high": 29428.5, "low": 29397.0, "close": 29415.1, "volume": 4.46627, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 29428.49, "high": 29435.0, "low": 29413.28, "close": 29428.0, "volume": 6.33897, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 29427.47, "high": 29434.99, "low": 29413.82, "close": 29424.99, "volume": 5.58734, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 29415.06, "high": 29456.2, "low": 29406.49, "close": 29445.1, "volume": 8.48565, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 29456.1, "high": 29461.0, "low": 29428.18, "close": 29457.72, "volume": 3.09625, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 29455.97, "high": 29460.0, "low": 29436.67, "close": 29446.65, "volume": 3.3116, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 29446.25, "high": 29446.25, "low": 29401.18, "close": 29416.98, "volume": 0.88882, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 29408.85, "high": 29413.26, "low": 29379.09, "close": 29394.38, "volume": 5.01204, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 29394.38, "high": 29394.38, "low": 29366.81, "close": 29385.01, "volume": 3.48005, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 29385.02, "high": 29400.0, "low": 29351.0, "close": 29380.68, "volume": 12.55954, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 29375.07, "high": 29399.0, "low": 29370.02, "close": 29386.18, "volume": 0.846, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 29386.18, "high": 29399.0, "low": 29385.0, "close": 29399.0, "volume": 0.13635, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 29390.07, "high": 29399.0, "low": 29385.01, "close": 29399.0, "volume": 0.19246, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 29398.99, "high": 29399.0, "low": 29390.01, "close": 29398.99, "volume": 0.13796, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 29390.02, "high": 29398.94, "low": 29371.43, "close": 29376.2, "volume": 1.17763, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 29371.56, "high": 29391.1, "low": 29364.39, "close": 29375.48, "volume": 0.12658, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 29389.84, "high": 29391.67, "low": 29359.84, "close": 29360.0, "volume": 0.20606, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 29369.99, "high": 29386.26, "low": 29359.83, "close": 29362.77, "volume": 0.80924, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 29362.76, "high": 29379.3, "low": 29352.09, "close": 29374.06, "volume": 0.86682, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 29373.56, "high": 29374.78, "low": 29327.57, "close": 29352.01, "volume": 3.74167, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 29352.01, "high": 29408.6, "low": 29352.01, "close": 29398.15, "volume": 4.2419, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 29399.99, "high": 29421.35, "low": 29390.05, "close": 29411.92, "volume": 2.66684, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 29421.35, "high": 29467.0, "low": 29421.35, "close": 29462.45, "volume": 21.27178, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 29445.03, "high": 29462.49, "low": 29416.69, "close": 29416.7, "volume": 1.75322, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 29425.42, "high": 29436.2, "low": 29380.0, "close": 29380.0, "volume": 3.4549, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 29383.83, "high": 29388.88, "low": 29280.01, "close": 29324.97, "volume": 7.54481, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 29308.78, "high": 29337.95, "low": 29292.45, "close": 29311.08, "volume": 1.20071, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 29301.21, "high": 29325.0, "low": 29237.64, "close": 29252.89, "volume": 24.62823, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 29260.15, "high": 29280.1, "low": 29205.0, "close": 29260.97, "volume": 2.96055, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 29261.23, "high": 29354.72, "low": 29121.97, "close": 29314.29, "volume": 10.38894, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 29319.96, "high": 29435.29, "low": 29315.09, "close": 29394.56, "volume": 14.96584, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 29400.0, "high": 29445.3, "low": 29395.32, "close": 29409.0, "volume": 3.54412, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 29420.0, "high": 29445.45, "low": 29408.78, "close": 29444.94, "volume": 1.29225, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 29445.45, "high": 29452.11, "low": 29409.99, "close": 29419.77, "volume": 0.38647, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 29419.77, "high": 29439.76, "low": 29397.09, "close": 29424.97, "volume": 2.83908, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 29427.33, "high": 29489.66, "low": 29418.6, "close": 29425.0, "volume": 1.10309, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 29425.0, "high": 29430.89, "low": 29385.01, "close": 29414.29, "volume": 2.62888, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 29414.98, "high": 29449.98, "low": 29400.01, "close": 29435.01, "volume": 0.33536, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 29439.95, "high": 29439.97, "low": 29384.3, "close": 29412.5, "volume": 2.94843, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 29410.0, "high": 29410.0, "low": 29350.0, "close": 29385.0, "volume": 3.84653, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 29385.8, "high": 29401.46, "low": 29333.64, "close": 29370.01, "volume": 3.83782, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 29385.7, "high": 29581.55, "low": 29385.7, "close": 29525.31, "volume": 15.39689, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 29534.01, "high": 29660.09, "low": 29475.9, "close": 29590.03, "volume": 14.34145, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 29604.95, "high": 29694.67, "low": 29604.95, "close": 29650.0, "volume": 5.77684, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 29659.7, "high": 29671.63, "low": 29480.02, "close": 29499.97, "volume": 11.6315, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 29485.71, "high": 29490.13, "low": 29262.22, "close": 29339.43, "volume": 17.05253, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 29330.01, "high": 29392.37, "low": 29325.0, "close": 29362.1, "volume": 2.57724, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 29364.1, "high": 29407.0, "low": 29350.0, "close": 29402.24, "volume": 2.41221, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 29402.24, "high": 29416.41, "low": 29350.71, "close": 29404.95, "volume": 13.51959, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 29404.94, "high": 29474.99, "low": 29385.01, "close": 29431.28, "volume": 9.86156, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 29434.67, "high": 29444.4, "low": 29417.13, "close": 29432.1, "volume": 0.98147, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 29432.1, "high": 29455.0, "low": 29390.64, "close": 29417.71, "volume": 9.74161, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 29417.71, "high": 29451.3, "low": 29384.3, "close": 29424.4, "volume": 2.19202, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 29424.06, "high": 29424.06, "low": 29370.01, "close": 29374.33, "volume": 2.08118, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 29384.99, "high": 29409.23, "low": 29370.0, "close": 29401.28, "volume": 3.35518, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 29395.0, "high": 29407.6, "low": 29370.02, "close": 29385.7, "volume": 0.77351, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 29385.71, "high": 29393.9, "low": 29356.16, "close": 29371.43, "volume": 1.83546, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 29362.97, "high": 29387.9, "low": 29356.25, "close": 29377.76, "volume": 2.06254, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 29379.99, "high": 29434.99, "low": 29352.08, "close": 29405.01, "volume": 2.85521, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 29414.97, "high": 29460.38, "low": 29395.06, "close": 29430.0, "volume": 1.715, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 29424.82, "high": 29453.52, "low": 29407.3, "close": 29425.03, "volume": 0.88674, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 29429.97, "high": 29429.97, "low": 29391.21, "close": 29400.82, "volume": 1.43309, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 29400.82, "high": 29405.23, "low": 29360.0, "close": 29365.0, "volume": 1.82072, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 29362.53, "high": 29404.0, "low": 29361.25, "close": 29370.02, "volume": 1.29165, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 29374.77, "high": 29417.99, "low": 29374.77, "close": 29379.97, "volume": 3.08202, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 29371.45, "high": 29466.41, "low": 29336.42, "close": 29443.08, "volume": 8.38047, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 29456.75, "high": 29493.2, "low": 29311.0, "close": 29336.21, "volume": 10.39981, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 29336.21, "high": 29374.63, "low": 29260.0, "close": 29280.21, "volume": 4.33846, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 29287.0, "high": 29339.22, "low": 29274.89, "close": 29330.01, "volume": 8.28028, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 29339.68, "high": 29355.36, "low": 29298.03, "close": 29318.36, "volume": 3.52161, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 29325.29, "high": 29329.99, "low": 29015.3, "close": 29185.03, "volume": 26.51274, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 29180.04, "high": 29221.18, "low": 29135.01, "close": 29195.0, "volume": 3.05846, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 29185.03, "high": 29245.34, "low": 29170.01, "close": 29222.17, "volume": 1.30902, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 29240.44, "high": 29240.45, "low": 29169.95, "close": 29179.99, "volume": 3.31652, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 29179.98, "high": 29209.63, "low": 29169.94, "close": 29190.12, "volume": 1.83176, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 29187.21, "high": 29243.67, "low": 29181.94, "close": 29229.29, "volume": 3.69955, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 29228.9, "high": 29241.58, "low": 29175.95, "close": 29230.01, "volume": 1.53254, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 29230.01, "high": 29247.34, "low": 29220.0, "close": 29247.34, "volume": 2.24419, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 29246.46, "high": 29255.64, "low": 29220.05, "close": 29231.27, "volume": 10.82176, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 29231.27, "high": 29238.45, "low": 29200.0, "close": 29214.97, "volume": 4.47508, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 29204.46, "high": 29212.38, "low": 29135.01, "close": 29137.07, "volume": 3.09513, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 29149.95, "high": 29181.77, "low": 29110.01, "close": 29164.98, "volume": 22.53837, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 29164.98, "high": 29209.35, "low": 29150.05, "close": 29190.23, "volume": 7.19501, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 29203.63, "high": 29214.33, "low": 29159.52, "close": 29189.43, "volume": 1.02568, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 29176.68, "high": 29177.56, "low": 29100.0, "close": 29169.36, "volume": 3.43958, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 29165.24, "high": 29209.85, "low": 29154.75, "close": 29204.22, "volume": 1.13428, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 29204.21, "high": 29204.21, "low": 29146.0, "close": 29164.81, "volume": 2.7131, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 29167.47, "high": 29203.83, "low": 29050.01, "close": 29160.0, "volume": 4.98823, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 29164.97, "high": 29179.24, "low": 29071.43, "close": 29085.01, "volume": 4.55531, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 29075.02, "high": 29164.26, "low": 29055.05, "close": 29159.51, "volume": 2.38389, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 29159.51, "high": 29181.63, "low": 29095.61, "close": 29109.97, "volume": 2.17996, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 29109.97, "high": 29112.28, "low": 28959.62, "close": 29087.5, "volume": 22.82061, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 29088.06, "high": 29168.32, "low": 29051.0, "close": 29167.15, "volume": 9.20224, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 29169.31, "high": 29261.5, "low": 29120.29, "close": 29179.99, "volume": 13.94275, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 29174.99, "high": 29174.99, "low": 29104.05, "close": 29114.29, "volume": 3.54718, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 29117.66, "high": 29133.29, "low": 28850.0, "close": 28975.27, "volume": 23.61407, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 28975.27, "high": 28979.04, "low": 28871.81, "close": 28933.94, "volume": 12.52647, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 28930.0, "high": 28992.04, "low": 28904.69, "close": 28905.0, "volume": 3.74106, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 28904.69, "high": 28904.69, "low": 28720.69, "close": 28734.96, "volume": 25.82579, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 28734.96, "high": 28780.0, "low": 28400.01, "close": 28589.0, "volume": 30.23394, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 28588.97, "high": 28646.23, "low": 28545.01, "close": 28628.57, "volume": 13.96416, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 28639.56, "high": 28639.57, "low": 28566.94, "close": 28584.94, "volume": 3.30724, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 28584.99, "high": 28696.33, "low": 28575.74, "close": 28652.09, "volume": 12.2972, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 28652.12, "high": 28705.01, "low": 28629.0, "close": 28657.14, "volume": 4.23612, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 28657.14, "high": 28679.99, "low": 28640.6, "close": 28675.01, "volume": 3.14101, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 28675.01, "high": 28711.07, "low": 28657.14, "close": 28699.99, "volume": 8.88693, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 28690.1, "high": 28699.99, "low": 28600.0, "close": 28620.0, "volume": 6.70346, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 28610.35, "high": 28635.0, "low": 28550.0, "close": 28550.0, "volume": 5.2675, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 28558.35, "high": 28621.17, "low": 28518.97, "close": 28589.26, "volume": 2.18908, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 28599.7, "high": 28610.0, "low": 28501.64, "close": 28536.91, "volume": 2.24529, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 28544.96, "high": 28571.84, "low": 28482.77, "close": 28549.96, "volume": 2.27509, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 28549.96, "high": 28568.37, "low": 28435.18, "close": 28500.0, "volume": 9.96158, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 28495.31, "high": 28545.33, "low": 28384.42, "close": 28400.0, "volume": 11.74797, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 28395.0, "high": 28455.0, "low": 28308.55, "close": 28395.0, "volume": 30.83384, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 28394.98, "high": 28495.31, "low": 27880.12, "close": 27931.97, "volume": 50.48857, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 27929.19, "high": 28084.78, "low": 27684.97, "close": 27940.0, "volume": 64.58701, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 27945.0, "high": 28045.0, "low": 27945.0, "close": 27969.91, "volume": 7.90155, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 27975.0, "high": 28025.0, "low": 27865.0, "close": 27880.0, "volume": 7.32378, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 27884.99, "high": 27979.99, "low": 27860.01, "close": 27899.94, "volume": 7.68136, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 27899.94, "high": 27924.65, "low": 27562.0, "close": 27675.0, "volume": 16.14111, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 27675.17, "high": 27734.98, "low": 26505.0, "close": 26660.0, "volume": 58.03122, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 26650.01, "high": 26935.0, "low": 26350.0, "close": 26820.0, "volume": 52.53797, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 26815.0, "high": 27006.67, "low": 26508.0, "close": 26630.0, "volume": 34.01219, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 26625.0, "high": 26823.25, "low": 26595.0, "close": 26747.84, "volume": 24.97765, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 26744.94, "high": 26763.95, "low": 26565.0, "close": 26610.01, "volume": 6.51909, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 26618.88, "high": 26684.4, "low": 26466.32, "close": 26485.0, "volume": 7.52453, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 26473.62, "high": 26514.97, "low": 26339.43, "close": 26400.01, "volume": 10.47834, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 26409.99, "high": 26438.29, "low": 26173.59, "close": 26250.05, "volume": 29.6202, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 26260.03, "high": 26517.83, "low": 26255.04, "close": 26430.01, "volume": 10.70137, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 26444.9, "high": 26613.86, "low": 26444.84, "close": 26524.99, "volume": 13.7137, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 26514.97, "high": 26529.9, "low": 26421.08, "close": 26437.77, "volume": 3.31637, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 26437.76, "high": 26590.0, "low": 26420.01, "close": 26585.03, "volume": 3.32937, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 26594.99, "high": 26603.89, "low": 26432.7, "close": 26459.99, "volume": 9.26829, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 26450.01, "high": 26469.99, "low": 26394.55, "close": 26450.0, "volume": 3.3681, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 26450.0, "high": 26507.31, "low": 26383.02, "close": 26495.02, "volume": 2.42673, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 26491.81, "high": 26505.0, "low": 26329.29, "close": 26340.0, "volume": 8.33881, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 26330.07, "high": 26383.02, "low": 26223.58, "close": 26234.78, "volume": 16.59779, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 26244.99, "high": 26315.0, "low": 25995.92, "close": 26012.56, "volume": 16.98018, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 26010.0, "high": 26250.0, "low": 25933.0, "close": 26000.52, "volume": 14.62753, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 25990.16, "high": 26140.94, "low": 25758.0, "close": 25905.0, "volume": 35.2943, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 25904.99, "high": 26109.99, "low": 25619.9, "close": 26009.99, "volume": 46.46615, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 26025.0, "high": 26300.0, "low": 25922.83, "close": 26124.99, "volume": 24.83763, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 26106.3, "high": 26138.3, "low": 25995.8, "close": 26070.0, "volume": 14.73805, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 26075.2, "high": 26249.69, "low": 26050.19, "close": 26094.33, "volume": 6.99461, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 26096.81, "high": 26186.73, "low": 26050.14, "close": 26074.96, "volume": 8.79682, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 26056.42, "high": 26120.0, "low": 26040.78, "close": 26079.97, "volume": 5.95827, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 26070.0, "high": 26096.69, "low": 26000.0, "close": 26060.19, "volume": 2.90551, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 26059.99, "high": 26151.2, "low": 26015.73, "close": 26104.99, "volume": 5.39346, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 26099.99, "high": 26103.92, "low": 26019.69, "close": 26028.21, "volume": 9.74143, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 26026.23, "high": 26068.0, "low": 26000.0, "close": 26000.01, "volume": 3.63333, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 26009.94, "high": 26009.94, "low": 25925.45, "close": 25970.5, "volume": 7.06085, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 25967.51, "high": 26009.97, "low": 25922.65, "close": 25989.68, "volume": 1.50547, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 25984.73, "high": 25998.61, "low": 25875.44, "close": 25895.31, "volume": 4.58938, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 25884.99, "high": 25933.9, "low": 25828.84, "close": 25831.0, "volume": 4.39416, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 25844.99, "high": 25929.92, "low": 25815.0, "close": 25929.92, "volume": 2.67474, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 25929.92, "high": 26000.0, "low": 25895.02, "close": 25931.51, "volume": 2.50288, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 25929.03, "high": 25969.9, "low": 25886.87, "close": 25949.98, "volume": 1.47017, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 25949.96, "high": 25958.44, "low": 25894.42, "close": 25911.0, "volume": 1.71255, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 25913.99, "high": 25949.9, "low": 25900.0, "close": 25914.99, "volume": 2.63689, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 25905.01, "high": 25934.9, "low": 25875.14, "close": 25934.1, "volume": 1.11166, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 25933.94, "high": 25994.53, "low": 25915.0, "close": 25930.01, "volume": 8.7896, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 25934.99, "high": 26044.32, "low": 25934.99, "close": 25984.99, "volume": 6.21026, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 25989.97, "high": 26221.06, "low": 25953.64, "close": 26215.1, "volume": 11.06902, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 26214.99, "high": 26265.84, "low": 26118.74, "close": 26265.84, "volume": 10.30282, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 26246.02, "high": 26254.99, "low": 26076.66, "close": 26095.37, "volume": 7.76965, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 26094.99, "high": 26137.84, "low": 26036.98, "close": 26135.21, "volume": 3.74339, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 26124.12, "high": 26158.29, "low": 26100.25, "close": 26130.0, "volume": 2.13691, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 26135.0, "high": 26158.84, "low": 26043.48, "close": 26069.96, "volume": 3.87863, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 26069.96, "high": 26102.69, "low": 26046.32, "close": 26088.0, "volume": 1.985, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 26079.99, "high": 26093.92, "low": 26046.23, "close": 26053.99, "volume": 2.35523, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 26049.95, "high": 26126.46, "low": 26049.94, "close": 26106.91, "volume": 2.09486, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 26106.9, "high": 26190.34, "low": 26085.09, "close": 26179.94, "volume": 3.49798, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 26186.26, "high": 26200.0, "low": 26040.52, "close": 26078.27, "volume": 5.03803, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 26078.27, "high": 26105.0, "low": 26047.54, "close": 26097.72, "volume": 2.34583, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 26096.33, "high": 26139.97, "low": 26096.3, "close": 26118.0, "volume": 3.32045, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 26117.94, "high": 26130.89, "low": 26100.0, "close": 26124.99, "volume": 1.42977, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 26124.75, "high": 26161.61, "low": 26065.33, "close": 26094.99, "volume": 5.74403, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 26087.24, "high": 26095.0, "low": 26050.0, "close": 26067.69, "volume": 2.14322, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 26064.97, "high": 26093.9, "low": 26058.02, "close": 26088.44, "volume": 1.93094, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 26082.02, "high": 26114.81, "low": 26060.0, "close": 26114.81, "volume": 3.19685, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 26114.98, "high": 26145.0, "low": 26093.23, "close": 26145.0, "volume": 0.72556, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 26143.61, "high": 26183.6, "low": 26120.01, "close": 26163.03, "volume": 12.18514, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 26159.99, "high": 26198.79, "low": 26134.5, "close": 26180.03, "volume": 0.93991, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 26174.23, "high": 26200.0, "low": 26136.76, "close": 26194.99, "volume": 1.71344, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 26190.0, "high": 26213.87, "low": 26143.0, "close": 26143.0, "volume": 2.26877, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 26149.97, "high": 26159.99, "low": 26070.0, "close": 26070.0, "volume": 6.06497, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 26084.85, "high": 26141.81, "low": 25992.52, "close": 26108.24, "volume": 9.58891, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 26108.24, "high": 26124.99, "low": 26026.97, "close": 26055.88, "volume": 2.90795, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 26055.81, "high": 26170.0, "low": 26039.91, "close": 26129.9, "volume": 6.37382, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 26129.9, "high": 26151.2, "low": 26100.01, "close": 26107.03, "volume": 2.68667, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 26119.74, "high": 26139.99, "low": 26100.64, "close": 26139.99, "volume": 0.89969, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 26139.95, "high": 26286.03, "low": 26131.88, "close": 26229.98, "volume": 7.30427, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 26234.28, "high": 26239.98, "low": 26145.01, "close": 26174.92, "volume": 8.61649, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 26178.9, "high": 26235.59, "low": 26178.9, "close": 26200.92, "volume": 3.36918, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 26200.92, "high": 26210.0, "low": 26147.26, "close": 26186.42, "volume": 2.52152, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 26194.4, "high": 26195.0, "low": 26120.0, "close": 26138.62, "volume": 4.20684, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 26144.99, "high": 26167.84, "low": 26089.53, "close": 26145.0, "volume": 2.75835, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 26145.0, "high": 26161.03, "low": 26087.5, "close": 26106.6, "volume": 1.21336, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 26109.99, "high": 26119.99, "low": 26075.0, "close": 26092.51, "volume": 2.43126, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 26094.51, "high": 26094.51, "low": 26050.0, "close": 26069.56, "volume": 1.75061, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 26069.51, "high": 26184.31, "low": 26055.21, "close": 26105.0, "volume": 1.52839, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 26114.95, "high": 26124.99, "low": 26040.0, "close": 26040.0, "volume": 1.90916, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 26044.99, "high": 26057.62, "low": 25993.59, "close": 26015.95, "volume": 8.86061, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 26024.99, "high": 26071.0, "low": 25985.41, "close": 26059.98, "volume": 2.74443, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 26064.95, "high": 26088.23, "low": 26008.23, "close": 26022.99, "volume": 0.90971, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 26030.09, "high": 26030.09, "low": 25879.4, "close": 25944.94, "volume": 5.5534, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 25949.76, "high": 26050.68, "low": 25932.66, "close": 26028.85, "volume": 2.62261, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 26038.19, "high": 26088.24, "low": 25989.98, "close": 26004.68, "volume": 3.8129, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 26000.18, "high": 26140.81, "low": 25980.02, "close": 26135.0, "volume": 6.51357, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 26142.87, "high": 26196.88, "low": 26052.27, "close": 26114.94, "volume": 7.26348, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 26114.94, "high": 26136.73, "low": 25809.39, "close": 25934.92, "volume": 14.95658, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 25932.2, "high": 26049.83, "low": 25931.73, "close": 26013.97, "volume": 4.0541, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 26019.0, "high": 26079.99, "low": 26008.23, "close": 26055.17, "volume": 4.86618, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 26055.38, "high": 26111.51, "low": 26025.59, "close": 26039.07, "volume": 3.37993, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 26039.95, "high": 26153.63, "low": 26030.12, "close": 26094.98, "volume": 7.47857, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 26104.99, "high": 26155.92, "low": 26093.92, "close": 26114.96, "volume": 3.60575, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 26114.28, "high": 26250.0, "low": 26080.16, "close": 26204.24, "volume": 14.149, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 26204.24, "high": 26204.24, "low": 26150.0, "close": 26150.0, "volume": 2.71601, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 26150.0, "high": 26164.14, "low": 26122.54, "close": 26122.59, "volume": 1.27926, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 26133.76, "high": 26139.99, "low": 26100.0, "close": 26100.37, "volume": 4.99543, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 26109.76, "high": 26114.9, "low": 26059.23, "close": 26059.23, "volume": 7.08352, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 26059.23, "high": 26084.29, "low": 26045.01, "close": 26074.99, "volume": 1.64214, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 26074.99, "high": 26075.0, "low": 26026.96, "close": 26059.14, "volume": 2.29126, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 26059.14, "high": 26059.99, "low": 26011.12, "close": 26011.17, "volume": 0.63004, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 26024.24, "high": 26050.89, "low": 26010.0, "close": 26045.01, "volume": 2.12218, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 26049.96, "high": 26093.52, "low": 26025.0, "close": 26055.26, "volume": 4.20283, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 26069.87, "high": 26114.29, "low": 26055.34, "close": 26095.73, "volume": 7.8367, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 26109.9, "high": 26114.47, "low": 26048.6, "close": 26050.61, "volume": 0.71126, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 26063.7, "high": 26080.05, "low": 26035.0, "close": 26045.69, "volume": 0.95889, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 26045.01, "high": 26054.97, "low": 26027.22, "close": 26041.49, "volume": 1.91867, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 26054.59, "high": 26075.0, "low": 26026.35, "close": 26049.99, "volume": 2.05718, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 26052.03, "high": 26104.98, "low": 26042.12, "close": 26045.01, "volume": 2.62911, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 26049.31, "high": 26060.0, "low": 25979.73, "close": 26012.73, "volume": 9.84955, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 25997.87, "high": 26058.85, "low": 25951.26, "close": 26000.05, "volume": 2.3002, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 26001.48, "high": 26027.01, "low": 25922.44, "close": 25941.43, "volume": 12.7717, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 25939.9, "high": 26054.4, "low": 25803.43, "close": 26010.87, "volume": 15.52226, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 26024.99, "high": 26025.1, "low": 25732.23, "close": 25835.83, "volume": 8.99542, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 25823.86, "high": 26001.63, "low": 25770.0, "close": 25915.0, "volume": 23.83074, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 25909.99, "high": 25958.02, "low": 25775.12, "close": 25775.12, "volume": 2.68302, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 25797.63, "high": 25871.98, "low": 25797.63, "close": 25865.03, "volume": 2.48798, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 25864.99, "high": 25901.73, "low": 25363.16, "close": 25674.16, "volume": 28.60555, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 25675.0, "high": 25859.71, "low": 25645.0, "close": 25800.21, "volume": 9.86226, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 25814.99, "high": 26065.32, "low": 25781.17, "close": 26054.99, "volume": 8.90217, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 26059.99, "high": 26178.48, "low": 26032.37, "close": 26039.01, "volume": 22.90377, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 26049.99, "high": 26083.65, "low": 25993.64, "close": 26052.74, "volume": 4.4959, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 26057.39, "high": 26091.64, "low": 26030.01, "close": 26049.83, "volume": 1.06557, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 26049.83, "high": 26079.99, "low": 25991.86, "close": 26010.0, "volume": 3.24346, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 26010.0, "high": 26068.35, "low": 25976.11, "close": 26058.72, "volume": 5.33343, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 26064.99, "high": 26064.99, "low": 25990.0, "close": 26050.83, "volume": 2.33575, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 26050.83, "high": 26175.0, "low": 26036.77, "close": 26054.92, "volume": 10.53588, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 26064.9, "high": 26130.0, "low": 26018.24, "close": 26050.0, "volume": 5.74974, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 26055.0, "high": 26093.92, "low": 26020.31, "close": 26029.86, "volume": 6.08838, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 26034.98, "high": 26058.13, "low": 26017.35, "close": 26041.52, "volume": 0.98211, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 26044.98, "high": 26044.98, "low": 25958.55, "close": 25969.99, "volume": 3.54888, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 25965.0, "high": 25970.0, "low": 25903.03, "close": 25940.0, "volume": 2.20632, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 25935.32, "high": 25960.0, "low": 25838.07, "close": 25838.09, "volume": 2.94924, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 25842.36, "high": 26028.19, "low": 25815.61, "close": 26020.3, "volume": 10.43557, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 26019.99, "high": 26131.33, "low": 25925.54, "close": 26044.99, "volume": 8.22385, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 26048.53, "high": 26181.1, "low": 26025.05, "close": 26154.38, "volume": 9.75583, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 26154.99, "high": 26481.06, "low": 26120.15, "close": 26396.98, "volume": 18.96889, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 26415.27, "high": 26604.61, "low": 26369.16, "close": 26540.05, "volume": 21.40583, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 26544.99, "high": 26555.69, "low": 26439.49, "close": 26465.79, "volume": 13.97733, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 26464.97, "high": 26815.0, "low": 26446.34, "close": 26650.0, "volume": 44.57654, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 26645.0, "high": 26716.16, "low": 26553.83, "close": 26590.53, "volume": 18.70904, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 26585.14, "high": 26621.12, "low": 26228.57, "close": 26332.9, "volume": 13.84427, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 26320.1, "high": 26489.99, "low": 26294.98, "close": 26459.95, "volume": 9.08925, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 26435.04, "high": 26526.78, "low": 26412.49, "close": 26449.68, "volume": 11.16372, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 26449.68, "high": 26542.65, "low": 26449.53, "close": 26516.01, "volume": 5.1449, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 26516.08, "high": 26526.59, "low": 26350.0, "close": 26359.99, "volume": 7.16263, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 26359.99, "high": 26424.97, "low": 26350.05, "close": 26381.58, "volume": 0.98216, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 26389.86, "high": 26451.73, "low": 26385.0, "close": 26446.14, "volume": 10.28773, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 26444.57, "high": 26483.57, "low": 26410.53, "close": 26464.83, "volume": 1.04339, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 26464.49, "high": 26488.1, "low": 26413.89, "close": 26434.26, "volume": 1.37415, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 26412.18, "high": 26507.4, "low": 26382.1, "close": 26447.65, "volume": 3.53965, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 26454.22, "high": 26497.44, "low": 26430.0, "close": 26480.99, "volume": 2.99096, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 26470.03, "high": 26506.08, "low": 26425.22, "close": 26506.08, "volume": 2.99648, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 26490.01, "high": 26579.62, "low": 26429.58, "close": 26432.55, "volume": 3.08644, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 26440.06, "high": 26482.01, "low": 26414.15, "close": 26479.83, "volume": 1.99618, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 26481.08, "high": 26540.23, "low": 26447.56, "close": 26447.56, "volume": 3.43681, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 26447.56, "high": 26448.9, "low": 26381.58, "close": 26399.9, "volume": 4.51356, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 26385.68, "high": 26434.9, "low": 26292.86, "close": 26353.66, "volume": 6.9968, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 26364.96, "high": 26369.29, "low": 26072.05, "close": 26117.79, "volume": 9.1518, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 26120.0, "high": 26164.99, "low": 26006.52, "close": 26014.99, "volume": 5.94582, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 26014.97, "high": 26160.97, "low": 25995.0, "close": 26114.9, "volume": 11.04534, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 26105.32, "high": 26119.94, "low": 25886.7, "close": 26057.14, "volume": 14.94417, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 26050.26, "high": 26071.62, "low": 25975.66, "close": 26015.02, "volume": 10.59658, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 26015.02, "high": 26128.59, "low": 26007.42, "close": 26029.31, "volume": 5.55135, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 26036.76, "high": 26096.74, "low": 25940.0, "close": 26015.12, "volume": 4.05894, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 26025.0, "high": 26100.0, "low": 26015.11, "close": 26099.26, "volume": 6.64533, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 26100.39, "high": 26135.15, "low": 26081.94, "close": 26122.9, "volume": 2.095, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 26122.9, "high": 26217.79, "low": 26063.06, "close": 26175.01, "volume": 9.14595, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 26181.05, "high": 26190.0, "low": 26109.09, "close": 26133.9, "volume": 9.14617, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 26135.05, "high": 26149.99, "low": 26088.59, "close": 26149.95, "volume": 3.64287, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 26150.76, "high": 26175.0, "low": 26122.54, "close": 26122.55, "volume": 7.99526, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 26122.55, "high": 26139.99, "low": 26019.36, "close": 26090.01, "volume": 12.89247, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 26090.01, "high": 26097.42, "low": 26020.34, "close": 26034.67, "volume": 9.0477, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 26034.53, "high": 26078.25, "low": 26010.0, "close": 26064.71, "volume": 2.90134, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 26050.93, "high": 26064.64, "low": 25988.32, "close": 26005.24, "volume": 6.23695, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 26014.97, "high": 26058.2, "low": 25973.14, "close": 25990.36, "volume": 4.37887, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 25987.71, "high": 26111.63, "low": 25980.02, "close": 26082.97, "volume": 8.2157, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 26095.53, "high": 26127.65, "low": 26082.57, "close": 26099.76, "volume": 2.58238, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 26077.49, "high": 26115.79, "low": 26070.02, "close": 26089.99, "volume": 1.87007, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 26087.38, "high": 26114.35, "low": 26080.03, "close": 26106.12, "volume": 1.2043, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 26104.92, "high": 26140.74, "low": 26097.17, "close": 26105.37, "volume": 0.77593, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 26109.83, "high": 26236.23, "low": 26062.08, "close": 26065.03, "volume": 16.17178, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 26069.98, "high": 26299.99, "low": 25790.0, "close": 25840.03, "volume": 44.36403, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 25835.0, "high": 26048.25, "low": 25815.03, "close": 25934.24, "volume": 12.00888, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 25928.48, "high": 26033.36, "low": 25900.06, "close": 25934.98, "volume": 5.36682, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 25935.82, "high": 25984.27, "low": 25833.33, "close": 25893.87, "volume": 7.77002, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 25892.07, "high": 26064.05, "low": 25880.0, "close": 26045.03, "volume": 16.56015, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 26059.69, "high": 26060.0, "low": 25950.0, "close": 25974.99, "volume": 7.92092, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 25974.99, "high": 26082.11, "low": 25961.37, "close": 26052.28, "volume": 0.95156, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 26047.17, "high": 26085.0, "low": 26029.32, "close": 26084.99, "volume": 10.0451, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 26084.99, "high": 26086.14, "low": 26040.01, "close": 26040.01, "volume": 2.15102, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 26054.99, "high": 26064.33, "low": 26031.13, "close": 26064.1, "volume": 2.17385, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 26064.1, "high": 26095.38, "low": 26030.02, "close": 26036.14, "volume": 1.18281, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 26036.14, "high": 26077.39, "low": 26034.59, "close": 26043.0, "volume": 0.6333, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 26045.13, "high": 26119.12, "low": 26045.11, "close": 26079.99, "volume": 2.8915, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 26082.03, "high": 26104.99, "low": 26060.21, "close": 26084.91, "volume": 0.67101, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 26094.96, "high": 26094.97, "low": 26060.01, "close": 26077.33, "volume": 0.54388, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 26077.33, "high": 26077.33, "low": 26053.52, "close": 26061.35, "volume": 0.69753, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 26065.07, "high": 26079.2, "low": 26050.0, "close": 26079.2, "volume": 2.50053, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 26080.24, "high": 26086.03, "low": 26049.78, "close": 26053.77, "volume": 1.09465, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 26047.18, "high": 26064.65, "low": 26009.43, "close": 26041.61, "volume": 3.06087, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 26043.41, "high": 26049.44, "low": 26006.65, "close": 26026.15, "volume": 1.12277, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 26010.03, "high": 26036.76, "low": 26010.03, "close": 26036.76, "volume": 0.17072, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 26036.76, "high": 26055.99, "low": 26036.76, "close": 26054.53, "volume": 0.7485, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 26054.53, "high": 26054.53, "low": 25990.38, "close": 26031.1, "volume": 1.69024, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 26033.06, "high": 26047.17, "low": 26021.0, "close": 26044.99, "volume": 1.64056, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 26040.51, "high": 26072.4, "low": 26026.78, "close": 26068.67, "volume": 3.19159, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 26070.82, "high": 26077.22, "low": 26049.45, "close": 26059.94, "volume": 2.90339, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 26059.39, "high": 26064.99, "low": 26013.43, "close": 26036.04, "volume": 1.70522, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 26036.01, "high": 26039.96, "low": 26008.34, "close": 26029.1, "volume": 1.84637, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 26035.96, "high": 26035.97, "low": 26002.49, "close": 26024.67, "volume": 1.25221, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 26024.1, "high": 26041.23, "low": 26014.33, "close": 26031.03, "volume": 1.35186, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 26035.0, "high": 26043.97, "low": 26022.28, "close": 26034.64, "volume": 1.00815, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 26030.01, "high": 26050.49, "low": 26018.0, "close": 26047.88, "volume": 1.31578, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 26047.49, "high": 26049.9, "low": 26028.28, "close": 26032.09, "volume": 0.55021, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 26037.97, "high": 26037.97, "low": 25991.6, "close": 26013.79, "volume": 1.56277, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 26015.04, "high": 26031.26, "low": 25995.0, "close": 25999.41, "volume": 9.92223, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 25991.26, "high": 26012.5, "low": 25950.0, "close": 25987.0, "volume": 6.61183, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 25987.0, "high": 26008.23, "low": 25987.0, "close": 26000.01, "volume": 6.62015, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 26000.01, "high": 26019.99, "low": 25997.46, "close": 26019.83, "volume": 1.13726, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 26005.1, "high": 26030.32, "low": 26005.0, "close": 26030.32, "volume": 1.54198, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 26030.32, "high": 26058.0, "low": 26030.14, "close": 26031.51, "volume": 10.65919, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 26036.84, "high": 26053.99, "low": 26025.0, "close": 26047.17, "volume": 0.40833, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 26047.17, "high": 26074.99, "low": 26045.02, "close": 26048.0, "volume": 9.69816, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 26059.92, "high": 26070.67, "low": 26047.06, "close": 26059.76, "volume": 4.99946, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 26060.0, "high": 26075.87, "low": 26052.49, "close": 26075.0, "volume": 0.37266, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 26075.87, "high": 26095.22, "low": 26075.87, "close": 26088.2, "volume": 0.396, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 26072.97, "high": 26075.0, "low": 26058.3, "close": 26064.83, "volume": 0.80893, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 26055.42, "high": 26072.33, "low": 26049.54, "close": 26070.0, "volume": 0.49074, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 26075.04, "high": 26093.92, "low": 26065.03, "close": 26075.76, "volume": 1.60031, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 26080.55, "high": 26178.67, "low": 26080.55, "close": 26147.8, "volume": 11.103, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 26154.95, "high": 26168.7, "low": 26113.84, "close": 26113.87, "volume": 3.59728, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 26128.68, "high": 26173.81, "low": 26113.92, "close": 26173.81, "volume": 4.56638, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 26173.51, "high": 26179.37, "low": 26049.78, "close": 26066.85, "volume": 4.556, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 26066.85, "high": 26112.3, "low": 26036.76, "close": 26097.86, "volume": 2.58238, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 26097.86, "high": 26163.55, "low": 26092.31, "close": 26129.65, "volume": 2.6419, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 26118.12, "high": 26129.46, "low": 26081.16, "close": 26094.74, "volume": 1.54791, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 26094.74, "high": 26139.31, "low": 26042.0, "close": 26072.54, "volume": 2.26149, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 26072.0, "high": 26093.76, "low": 26041.07, "close": 26093.76, "volume": 1.56597, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 26093.76, "high": 26118.45, "low": 26084.92, "close": 26098.81, "volume": 1.68438, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 26108.53, "high": 26109.99, "low": 25990.01, "close": 26029.99, "volume": 5.80168, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 26025.07, "high": 26061.33, "low": 25992.07, "close": 26031.97, "volume": 5.55421, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 26029.91, "high": 26057.0, "low": 26019.67, "close": 26028.75, "volume": 0.65498, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 26034.58, "high": 26056.62, "low": 25992.63, "close": 26017.31, "volume": 10.52365, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 26017.29, "high": 26035.39, "low": 26003.39, "close": 26034.43, "volume": 1.32995, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 26033.58, "high": 26034.59, "low": 25885.2, "close": 25955.37, "volume": 10.28936, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 25971.69, "high": 25989.5, "low": 25923.64, "close": 25948.69, "volume": 2.54232, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 25948.69, "high": 25948.69, "low": 25890.0, "close": 25935.97, "volume": 0.99139, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 25925.47, "high": 25984.28, "low": 25920.0, "close": 25965.09, "volume": 2.34262, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 25965.13, "high": 25972.59, "low": 25875.0, "close": 25936.74, "volume": 9.27327, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 25936.74, "high": 25968.59, "low": 25910.25, "close": 25951.01, "volume": 0.44242, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 25963.58, "high": 26011.52, "low": 25946.54, "close": 26011.52, "volume": 1.53435, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 25996.86, "high": 26253.33, "low": 25994.45, "close": 26137.83, "volume": 27.22628, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 26137.83, "high": 26164.98, "low": 26090.0, "close": 26102.82, "volume": 6.79642, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 26104.9, "high": 26160.41, "low": 26080.0, "close": 26140.94, "volume": 3.44828, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 26140.94, "high": 26189.76, "low": 26048.98, "close": 26103.17, "volume": 6.31084, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 26103.85, "high": 26159.86, "low": 26095.04, "close": 26154.94, "volume": 8.14029, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 26149.84, "high": 26193.32, "low": 26135.02, "close": 26145.77, "volume": 8.15676, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 26136.69, "high": 26149.31, "low": 26100.02, "close": 26145.19, "volume": 4.28301, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 26149.69, "high": 26157.6, "low": 25920.0, "close": 25995.17, "volume": 15.98466, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 25999.98, "high": 26025.0, "low": 25975.0, "close": 25988.92, "volume": 8.6485, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 25992.97, "high": 26011.17, "low": 25935.26, "close": 25986.24, "volume": 16.50531, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 25978.6, "high": 26068.35, "low": 25977.78, "close": 26066.43, "volume": 5.09538, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 26056.75, "high": 26156.0, "low": 26050.0, "close": 26128.11, "volume": 5.94554, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 26127.11, "high": 26156.0, "low": 26100.92, "close": 26149.98, "volume": 11.85716, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 26149.98, "high": 26189.06, "low": 26087.9, "close": 26104.6, "volume": 7.55049, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 26104.52, "high": 26105.73, "low": 26077.3, "close": 26097.48, "volume": 1.08616, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 26097.48, "high": 26100.28, "low": 26078.48, "close": 26092.2, "volume": 4.68317, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 26083.01, "high": 26100.44, "low": 26063.48, "close": 26065.0, "volume": 6.10485, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 26067.6, "high": 26092.11, "low": 26040.78, "close": 26067.18, "volume": 2.27374, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 26069.79, "high": 26069.98, "low": 26020.01, "close": 26029.96, "volume": 1.64748, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 26034.54, "high": 26052.33, "low": 25990.8, "close": 26009.43, "volume": 6.74058, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 26004.99, "high": 26020.07, "low": 25950.0, "close": 25950.0, "volume": 9.88832, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 25964.84, "high": 25992.48, "low": 25950.28, "close": 25992.48, "volume": 11.90718, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 25985.03, "high": 25994.57, "low": 25920.52, "close": 25976.95, "volume": 3.1572, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 25975.07, "high": 26047.17, "low": 25965.1, "close": 25984.99, "volume": 3.1313, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 25974.87, "high": 26043.97, "low": 25966.64, "close": 26043.97, "volume": 2.48155, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 26045.93, "high": 26102.48, "low": 26005.78, "close": 26050.0, "volume": 5.95056, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 26054.98, "high": 27700.97, "low": 26054.98, "close": 27480.13, "volume": 140.62553, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 27500.0, "high": 27548.86, "low": 27255.28, "close": 27424.77, "volume": 36.18789, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 27415.04, "high": 28135.98, "low": 27354.42, "close": 28009.63, "volume": 51.20388, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 28014.94, "high": 28100.0, "low": 27795.28, "close": 27883.79, "volume": 36.54664, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 27890.03, "high": 28020.0, "low": 27837.61, "close": 27965.01, "volume": 19.57358, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 27974.93, "high": 27995.0, "low": 27825.13, "close": 27840.0, "volume": 14.62767, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 27830.0, "high": 27870.0, "low": 27564.28, "close": 27566.25, "volume": 27.30354, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 27574.96, "high": 27729.99, "low": 27547.32, "close": 27670.0, "volume": 14.55152, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 27665.01, "high": 27700.0, "low": 27547.31, "close": 27644.73, "volume": 2.78716, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 27649.98, "high": 27766.06, "low": 27585.01, "close": 27723.71, "volume": 6.02588, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 27724.96, "high": 27767.89, "low": 27637.12, "close": 27645.0, "volume": 7.57367, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 27639.51, "high": 27645.61, "low": 27450.0, "close": 27545.03, "volume": 12.51375, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 27559.46, "high": 27560.0, "low": 27351.91, "close": 27400.0, "volume": 8.61502, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 27400.17, "high": 27424.99, "low": 27271.0, "close": 27395.01, "volume": 26.94855, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 27399.97, "high": 27448.4, "low": 27390.01, "close": 27446.91, "volume": 4.24258, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 27446.91, "high": 27484.99, "low": 27440.0, "close": 27469.7, "volume": 6.30523, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 27469.7, "high": 27469.7, "low": 27364.72, "close": 27375.0, "volume": 9.47416, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 27365.11, "high": 27466.41, "low": 27365.01, "close": 27430.01, "volume": 1.57625, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 27435.01, "high": 27510.7, "low": 27407.0, "close": 27475.19, "volume": 17.09004, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 27465.01, "high": 27465.01, "low": 27311.78, "close": 27424.91, "volume": 7.90373, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 27424.94, "high": 27453.42, "low": 27400.04, "close": 27434.5, "volume": 0.7915, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 27420.19, "high": 27421.35, "low": 27333.3, "close": 27345.01, "volume": 4.39812, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 27337.87, "high": 27424.09, "low": 27289.78, "close": 27355.0, "volume": 4.6611, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 27361.82, "high": 27462.2, "low": 27169.66, "close": 27384.69, "volume": 22.40828, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 27385.66, "high": 27442.69, "low": 27050.0, "close": 27106.2, "volume": 26.32246, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 27100.17, "high": 27286.71, "low": 27049.81, "close": 27204.99, "volume": 14.33952, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 27204.99, "high": 27210.57, "low": 27064.59, "close": 27163.09, "volume": 15.52268, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 27158.24, "high": 27237.78, "low": 27117.27, "close": 27169.21, "volume": 2.34895, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 27165.37, "high": 27293.01, "low": 27102.73, "close": 27273.1, "volume": 11.69723, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 27283.97, "high": 27292.99, "low": 27174.71, "close": 27175.01, "volume": 4.41317, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 27194.62, "high": 27293.62, "low": 27185.01, "close": 27255.65, "volume": 13.97662, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 27255.02, "high": 27330.17, "low": 27250.01, "close": 27269.06, "volume": 4.22707, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 27269.03, "high": 27320.0, "low": 27233.86, "close": 27244.97, "volume": 5.58296, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 27239.52, "high": 27319.91, "low": 27230.45, "close": 27295.85, "volume": 2.29291, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 27298.58, "high": 27302.49, "low": 27199.97, "close": 27220.0, "volume": 3.18426, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 27219.99, "high": 27240.0, "low": 27175.03, "close": 27189.74, "volume": 2.40674, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 27195.0, "high": 27234.91, "low": 27189.1, "close": 27199.79, "volume": 1.08179, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 27194.0, "high": 27215.47, "low": 27177.86, "close": 27215.47, "volume": 1.24418, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 27218.23, "high": 27283.17, "low": 27209.8, "close": 27251.59, "volume": 2.95334, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 27251.59, "high": 27279.08, "low": 27220.02, "close": 27249.16, "volume": 0.7913, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 27252.0, "high": 27294.4, "low": 27233.86, "close": 27253.39, "volume": 3.38173, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 27250.79, "high": 27294.91, "low": 27233.85, "close": 27264.87, "volume": 1.37192, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 27267.33, "high": 27275.9, "low": 27225.54, "close": 27227.52, "volume": 2.67873, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 27239.7, "high": 27239.99, "low": 27182.25, "close": 27199.99, "volume": 3.62206, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 27201.29, "high": 27233.77, "low": 27195.03, "close": 27209.44, "volume": 0.84566, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 27209.37, "high": 27550.15, "low": 27209.37, "close": 27305.01, "volume": 12.33729, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 27302.55, "high": 27314.99, "low": 27078.79, "close": 27194.68, "volume": 7.19589, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 27199.99, "high": 27209.99, "low": 27080.0, "close": 27154.16, "volume": 11.4648, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 27154.99, "high": 27187.99, "low": 27034.37, "close": 27178.03, "volume": 5.04434, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 27174.99, "high": 27180.0, "low": 26810.0, "close": 26916.23, "volume": 25.68007, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 26920.02, "high": 26926.35, "low": 26226.41, "close": 26226.41, "volume": 75.53654, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 26230.15, "high": 26410.51, "low": 26151.95, "close": 26326.14, "volume": 57.45702, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 26326.82, "high": 26383.54, "low": 26192.15, "close": 26294.5, "volume": 11.49813, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 26285.06, "high": 26317.09, "low": 26000.0, "close": 26165.04, "volume": 25.4348, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 26154.61, "high": 26179.88, "low": 25963.86, "close": 26014.22, "volume": 10.19148, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 26019.5, "high": 26032.5, "low": 25715.51, "close": 26019.94, "volume": 28.33726, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 26029.2, "high": 26071.62, "low": 25984.98, "close": 26071.62, "volume": 2.78495, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 26071.61, "high": 26084.1, "low": 25922.9, "close": 25949.97, "volume": 2.66864, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 25949.97, "high": 26065.32, "low": 25933.23, "close": 26054.35, "volume": 2.31599, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 26047.92, "high": 26064.99, "low": 25975.0, "close": 25987.52, "volume": 6.51511, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 25994.99, "high": 26094.97, "low": 25988.23, "close": 26048.93, "volume": 4.57711, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 26059.56, "high": 26092.43, "low": 26040.23, "close": 26084.98, "volume": 1.19457, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 26075.07, "high": 26091.5, "low": 26020.58, "close": 26039.91, "volume": 11.07546, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 26039.9, "high": 26050.0, "low": 26014.6, "close": 26021.11, "volume": 2.9778, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 26019.97, "high": 26056.5, "low": 25978.07, "close": 25986.66, "volume": 5.31413, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 25994.99, "high": 26014.99, "low": 25980.12, "close": 25994.96, "volume": 2.0152, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 25990.49, "high": 26014.64, "low": 25952.54, "close": 25975.26, "volume": 1.81635, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 25989.87, "high": 26070.3, "low": 25970.95, "close": 26032.2, "volume": 13.52483, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 26040.79, "high": 26049.99, "low": 25989.5, "close": 26003.95, "volume": 0.89772, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 25997.63, "high": 26074.99, "low": 25980.02, "close": 26047.85, "volume": 2.86495, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 26045.0, "high": 26153.89, "low": 25995.01, "close": 26065.31, "volume": 31.32112, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 26065.31, "high": 26065.32, "low": 25863.28, "close": 25990.0, "volume": 24.18601, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 25990.01, "high": 25994.99, "low": 25699.78, "close": 25711.87, "volume": 9.20286, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 25711.89, "high": 25935.0, "low": 25576.36, "close": 25820.04, "volume": 15.84625, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 25809.39, "high": 25955.64, "low": 25755.7, "close": 25794.97, "volume": 16.81992, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 25794.99, "high": 25795.0, "low": 25355.12, "close": 25495.0, "volume": 31.73151, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 25489.99, "high": 25803.03, "low": 25451.92, "close": 25650.0, "volume": 17.29247, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 25654.98, "high": 25674.99, "low": 25589.0, "close": 25639.97, "volume": 7.28594, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 25645.75, "high": 25895.25, "low": 25587.0, "close": 25769.95, "volume": 18.75876, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 25760.01, "high": 25837.71, "low": 25731.83, "close": 25814.95, "volume": 2.5535, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 25817.71, "high": 25825.19, "low": 25764.99, "close": 25764.99, "volume": 1.52404, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 25755.01, "high": 25825.0, "low": 25752.86, "close": 25814.53, "volume": 2.94768, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 25814.52, "high": 25825.0, "low": 25764.0, "close": 25775.02, "volume": 5.52519, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 25789.76, "high": 25819.99, "low": 25770.01, "close": 25770.02, "volume": 1.45982, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 25783.97, "high": 25799.99, "low": 25752.86, "close": 25763.4, "volume": 4.67038, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 25762.4, "high": 25804.99, "low": 25746.8, "close": 25804.99, "volume": 3.14171, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 25805.94, "high": 25808.14, "low": 25762.63, "close": 25779.49, "volume": 1.82532, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 25786.66, "high": 25837.71, "low": 25775.02, "close": 25804.5, "volume": 6.49556, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 25824.99, "high": 25829.99, "low": 25793.94, "close": 25804.97, "volume": 2.34224, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 25805.0, "high": 25830.0, "low": 25781.12, "close": 25790.28, "volume": 1.41354, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 25790.28, "high": 25804.99, "low": 25770.01, "close": 25789.99, "volume": 0.74423, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 25784.99, "high": 25829.98, "low": 25770.01, "close": 25819.67, "volume": 0.7743, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 25819.4, "high": 25843.84, "low": 25810.01, "close": 25835.0, "volume": 1.62026, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 25836.44, "high": 25850.0, "low": 25785.69, "close": 25824.13, "volume": 0.94762, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 25824.05, "high": 25837.49, "low": 25805.22, "close": 25810.97, "volume": 0.56103, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 25810.97, "high": 25850.3, "low": 25782.86, "close": 25824.99, "volume": 1.67023, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 25829.99, "high": 25894.64, "low": 25809.39, "close": 25874.53, "volume": 1.54294, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 25874.53, "high": 25974.79, "low": 25874.53, "close": 25899.97, "volume": 9.87625, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 25899.97, "high": 25939.99, "low": 25850.26, "close": 25864.99, "volume": 6.3352, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 25855.01, "high": 25871.47, "low": 25813.26, "close": 25819.99, "volume": 3.66914, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 25819.87, "high": 25830.0, "low": 25769.38, "close": 25813.8, "volume": 3.79849, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 25813.8, "high": 25857.57, "low": 25805.03, "close": 25852.4, "volume": 2.3985, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 25838.87, "high": 25852.39, "low": 25813.54, "close": 25835.03, "volume": 5.6756, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 25836.0, "high": 25883.89, "low": 25835.03, "close": 25859.98, "volume": 2.73051, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 25859.98, "high": 25859.98, "low": 25837.56, "close": 25845.92, "volume": 0.96893, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 25845.92, "high": 25895.21, "low": 25844.96, "close": 25865.0, "volume": 2.29874, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 25864.99, "high": 25870.0, "low": 25827.62, "close": 25869.99, "volume": 2.44403, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 25860.15, "high": 25894.42, "low": 25855.04, "close": 25855.84, "volume": 8.19652, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 25864.79, "high": 25884.99, "low": 25855.04, "close": 25869.52, "volume": 2.1124, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 25869.49, "high": 25879.15, "low": 25860.0, "close": 25869.99, "volume": 1.90496, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 25869.99, "high": 25929.75, "low": 25865.3, "close": 25889.99, "volume": 17.45558, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 25889.99, "high": 25915.0, "low": 25879.01, "close": 25910.18, "volume": 0.61793, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 25900.0, "high": 26005.2, "low": 25895.02, "close": 25934.99, "volume": 14.90805, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 25934.99, "high": 25957.12, "low": 25911.32, "close": 25957.12, "volume": 2.08364, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 25957.12, "high": 25965.96, "low": 25890.1, "close": 25904.97, "volume": 1.71339, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 25899.99, "high": 25941.48, "low": 25890.1, "close": 25909.83, "volume": 8.43913, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 25895.17, "high": 25939.4, "low": 25890.1, "close": 25935.0, "volume": 0.59608, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 25935.0, "high": 25946.25, "low": 25915.28, "close": 25946.25, "volume": 0.63565, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 25946.25, "high": 26065.32, "low": 25885.47, "close": 25899.96, "volume": 20.29852, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 25902.25, "high": 25949.88, "low": 25828.84, "close": 25900.0, "volume": 2.94868, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 25900.0, "high": 25941.1, "low": 25894.42, "close": 25931.0, "volume": 1.90763, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 25931.47, "high": 25935.98, "low": 25851.76, "close": 25874.99, "volume": 8.08734, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 25876.4, "high": 25899.88, "low": 25819.46, "close": 25860.0, "volume": 4.08079, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 25850.01, "high": 25899.99, "low": 25837.71, "close": 25899.99, "volume": 2.02992, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 25899.99, "high": 26034.36, "low": 25885.01, "close": 25929.99, "volume": 12.76327, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 25920.26, "high": 26008.23, "low": 25920.26, "close": 26008.22, "volume": 2.89515, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 26008.23, "high": 26119.05, "low": 25960.35, "close": 26054.78, "volume": 9.51719, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 26059.99, "high": 26083.97, "low": 25959.74, "close": 25974.99, "volume": 10.12433, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 25974.99, "high": 25991.13, "low": 25933.01, "close": 25954.35, "volume": 1.80127, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 25954.6, "high": 25983.11, "low": 25925.96, "close": 25979.99, "volume": 2.5479, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 25979.99, "high": 25981.68, "low": 25903.03, "close": 25919.99, "volume": 11.99358, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 25910.0, "high": 25933.72, "low": 25894.42, "close": 25919.25, "volume": 2.5757, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 25919.25, "high": 26038.52, "low": 25895.69, "close": 25985.0, "volume": 6.47957, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 25991.38, "high": 26099.47, "low": 25979.73, "close": 25990.88, "volume": 2.44124, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 25990.88, "high": 26016.49, "low": 25980.01, "close": 25989.76, "volume": 3.30554, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 25989.66, "high": 25994.99, "low": 25936.8, "close": 25938.3, "volume": 4.63929, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 25938.56, "high": 25991.5, "low": 25911.23, "close": 25970.31, "volume": 1.0643, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 25970.31, "high": 26012.2, "low": 25960.0, "close": 25969.9, "volume": 5.33514, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 25960.25, "high": 26010.75, "low": 25960.25, "close": 25990.84, "volume": 2.37798, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 25990.0, "high": 25990.0, "low": 25915.16, "close": 25951.48, "volume": 3.53921, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 25954.02, "high": 25964.98, "low": 25880.03, "close": 25911.36, "volume": 5.09623, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 25911.35, "high": 25944.97, "low": 25868.84, "close": 25889.04, "volume": 1.97931, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 25883.1, "high": 25902.99, "low": 25829.55, "close": 25859.99, "volume": 3.02579, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 25855.0, "high": 25923.44, "low": 25840.14, "close": 25889.25, "volume": 3.22537, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 25895.82, "high": 25918.44, "low": 25835.39, "close": 25859.74, "volume": 3.54466, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 25859.74, "high": 25972.18, "low": 25730.14, "close": 25819.96, "volume": 18.72041, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 25814.99, "high": 25874.84, "low": 25810.91, "close": 25860.02, "volume": 3.18543, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 25866.04, "high": 25945.46, "low": 25853.62, "close": 25917.5, "volume": 5.60703, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 25917.49, "high": 25964.26, "low": 25885.09, "close": 25934.99, "volume": 3.85476, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 25923.0, "high": 25929.99, "low": 25860.0, "close": 25902.72, "volume": 6.82345, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 25902.72, "high": 25930.0, "low": 25819.99, "close": 25833.96, "volume": 5.53425, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 25833.97, "high": 25840.0, "low": 25641.14, "close": 25675.03, "volume": 16.83398, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 25675.03, "high": 25796.82, "low": 25650.0, "close": 25785.01, "volume": 6.59567, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 25788.99, "high": 25851.51, "low": 25764.94, "close": 25829.98, "volume": 8.47731, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 25827.68, "high": 25840.0, "low": 25740.0, "close": 25769.99, "volume": 2.39411, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 25769.99, "high": 25805.0, "low": 25743.5, "close": 25750.0, "volume": 2.56097, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 25759.92, "high": 25767.04, "low": 25675.0, "close": 25684.75, "volume": 5.48994, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 25679.99, "high": 25696.44, "low": 25578.56, "close": 25696.44, "volume": 6.98216, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 25689.85, "high": 25734.18, "low": 25685.97, "close": 25709.99, "volume": 2.17511, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 25709.99, "high": 25756.03, "low": 25689.01, "close": 25739.66, "volume": 2.9238, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 25743.88, "high": 25743.88, "low": 25676.3, "close": 25695.0, "volume": 3.59016, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 25687.88, "high": 25725.0, "low": 25685.0, "close": 25715.5, "volume": 4.91402, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 25720.01, "high": 25790.92, "low": 25650.0, "close": 25710.0, "volume": 3.82434, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 25712.95, "high": 25793.28, "low": 25700.0, "close": 25759.98, "volume": 2.46899, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 25761.31, "high": 25807.45, "low": 25750.01, "close": 25761.22, "volume": 0.67947, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 25760.0, "high": 25789.96, "low": 25745.85, "close": 25787.72, "volume": 1.8403, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 25790.71, "high": 25833.75, "low": 25700.0, "close": 25820.03, "volume": 4.39072, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 25833.24, "high": 25834.91, "low": 25735.5, "close": 25737.26, "volume": 3.48647, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 25737.26, "high": 25766.54, "low": 25630.13, "close": 25717.24, "volume": 11.9357, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 25720.09, "high": 25895.95, "low": 25675.01, "close": 25760.38, "volume": 10.28557, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 25765.77, "high": 25841.22, "low": 25733.76, "close": 25754.77, "volume": 12.86759, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 25754.52, "high": 25778.15, "low": 25703.4, "close": 25749.93, "volume": 2.83832, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 25754.77, "high": 25763.32, "low": 25712.06, "close": 25744.99, "volume": 2.29353, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 25744.99, "high": 25771.86, "low": 25683.67, "close": 25683.67, "volume": 6.38926, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 25683.67, "high": 25738.99, "low": 25672.87, "close": 25719.85, "volume": 4.22513, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 25711.46, "high": 25770.25, "low": 25711.46, "close": 25745.88, "volume": 2.76972, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 25745.88, "high": 25775.51, "low": 25729.15, "close": 25774.06, "volume": 1.09352, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 25774.05, "high": 25805.0, "low": 25759.76, "close": 25780.4, "volume": 5.89845, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 25784.75, "high": 25812.06, "low": 25770.01, "close": 25806.03, "volume": 2.99387, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 25806.03, "high": 25827.53, "low": 25770.02, "close": 25784.99, "volume": 1.23258, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 25785.71, "high": 25846.94, "low": 25762.57, "close": 25840.01, "volume": 1.17486, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 25846.94, "high": 25862.16, "low": 25779.0, "close": 25780.91, "volume": 10.65306, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 25784.99, "high": 25790.0, "low": 25767.75, "close": 25770.0, "volume": 2.60046, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 25770.0, "high": 25779.9, "low": 25739.06, "close": 25749.6, "volume": 2.47566, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 25745.0, "high": 25795.87, "low": 25738.78, "close": 25779.66, "volume": 1.57493, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 25779.66, "high": 25784.74, "low": 25725.0, "close": 25729.99, "volume": 3.1338, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 25734.99, "high": 25764.69, "low": 25719.7, "close": 25748.03, "volume": 2.92021, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 25759.83, "high": 25771.86, "low": 25712.51, "close": 25754.77, "volume": 4.14158, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 25759.98, "high": 25778.4, "low": 25720.0, "close": 25734.33, "volume": 1.00166, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 25730.92, "high": 25771.1, "low": 25724.49, "close": 25726.14, "volume": 1.01532, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 25726.17, "high": 25752.06, "low": 25693.88, "close": 25720.03, "volume": 3.80162, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 25712.06, "high": 25776.94, "low": 25687.99, "close": 25740.0, "volume": 4.66262, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 25736.92, "high": 25736.92, "low": 25549.08, "close": 25619.99, "volume": 9.66171, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 25610.03, "high": 25658.56, "low": 25549.75, "close": 25587.1, "volume": 4.12117, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 25594.99, "high": 25639.32, "low": 25555.98, "close": 25599.99, "volume": 4.52554, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 25601.33, "high": 26032.91, "low": 25373.4, "close": 25860.0, "volume": 46.53443, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 25850.87, "high": 25967.46, "low": 25594.52, "close": 25630.74, "volume": 25.54367, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 25639.99, "high": 25725.0, "low": 25595.11, "close": 25684.28, "volume": 5.10898, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 25686.11, "high": 25725.0, "low": 25655.03, "close": 25684.99, "volume": 10.97737, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 25684.99, "high": 25779.15, "low": 25675.0, "close": 25739.99, "volume": 6.09544, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 25739.97, "high": 25779.99, "low": 25720.6, "close": 25749.99, "volume": 5.06324, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 25749.99, "high": 25788.94, "low": 25745.01, "close": 25764.99, "volume": 1.74413, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 25764.99, "high": 25771.86, "low": 25734.51, "close": 25754.77, "volume": 3.56109, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 25760.75, "high": 25782.0, "low": 25722.59, "close": 25759.97, "volume": 8.87109, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 25759.95, "high": 25792.9, "low": 25731.0, "close": 25774.68, "volume": 9.88759, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 25770.0, "high": 25840.2, "low": 25769.99, "close": 25839.49, "volume": 6.04939, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 25838.65, "high": 25849.99, "low": 25788.35, "close": 25819.98, "volume": 3.9009, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 25819.98, "high": 25821.12, "low": 25780.05, "close": 25790.01, "volume": 0.77924, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 25794.87, "high": 25796.24, "low": 25762.57, "close": 25762.57, "volume": 0.923, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 25760.0, "high": 25769.99, "low": 25737.8, "close": 25769.47, "volume": 0.85375, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 25758.49, "high": 25759.99, "low": 25726.92, "close": 25740.0, "volume": 1.28128, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 25740.0, "high": 25760.21, "low": 25730.05, "close": 25730.05, "volume": 0.42865, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 25745.4, "high": 25750.56, "low": 25718.09, "close": 25750.56, "volume": 0.86869, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 25752.86, "high": 25757.86, "low": 25689.29, "close": 25707.32, "volume": 1.57477, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 25703.46, "high": 25721.08, "low": 25635.36, "close": 25660.8, "volume": 2.99455, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 25657.01, "high": 25771.43, "low": 25631.75, "close": 25649.99, "volume": 7.27688, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 25645.02, "high": 25766.95, "low": 25620.0, "close": 25766.95, "volume": 4.12111, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 25768.88, "high": 25832.16, "low": 25740.01, "close": 25784.95, "volume": 7.15553, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 25780.4, "high": 25963.03, "low": 25766.95, "close": 25830.0, "volume": 8.46767, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 25834.71, "high": 25964.63, "low": 25791.99, "close": 25934.99, "volume": 8.2371, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 25939.81, "high": 25975.0, "low": 25853.75, "close": 25907.47, "volume": 6.64557, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 25907.46, "high": 25919.42, "low": 25840.0, "close": 25881.07, "volume": 3.46553, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 25874.37, "high": 26024.99, "low": 25860.01, "close": 26005.01, "volume": 7.22042, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 26024.99, "high": 26426.6, "low": 26015.02, "close": 26163.37, "volume": 37.28743, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 26166.53, "high": 26445.78, "low": 26166.53, "close": 26329.78, "volume": 15.62364, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 26335.03, "high": 26356.58, "low": 26139.9, "close": 26253.88, "volume": 11.38459, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 26253.88, "high": 26429.26, "low": 26220.0, "close": 26364.99, "volume": 8.63341, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 26371.1, "high": 26376.58, "low": 26242.42, "close": 26254.99, "volume": 5.33017, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 26242.17, "high": 26280.0, "low": 26199.23, "close": 26233.0, "volume": 4.74972, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 26244.99, "high": 26275.0, "low": 26208.68, "close": 26267.26, "volume": 3.85692, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 26255.0, "high": 26379.98, "low": 26255.0, "close": 26349.99, "volume": 6.67254, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 26352.1, "high": 26374.99, "low": 26232.32, "close": 26232.41, "volume": 2.62177, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 26232.51, "high": 26255.25, "low": 26188.91, "close": 26223.01, "volume": 2.32721, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 26223.01, "high": 26291.56, "low": 26223.01, "close": 26259.97, "volume": 0.88549, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 26256.32, "high": 26274.4, "low": 26188.91, "close": 26205.0, "volume": 1.93143, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 26209.97, "high": 26209.97, "low": 26036.9, "close": 26037.1, "volume": 3.69774, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 26036.76, "high": 26036.76, "low": 25689.9, "close": 25831.66, "volume": 22.1668, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 25831.66, "high": 25893.61, "low": 25815.53, "close": 25840.2, "volume": 4.22163, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 25831.75, "high": 25903.03, "low": 25797.49, "close": 25850.2, "volume": 3.96299, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 25850.2, "high": 25962.89, "low": 25825.48, "close": 25895.4, "volume": 3.10761, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 25899.51, "high": 25949.99, "low": 25831.66, "close": 25831.66, "volume": 3.38647, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 25833.51, "high": 25904.99, "low": 25829.03, "close": 25849.93, "volume": 3.53115, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 25840.42, "high": 25880.0, "low": 25725.61, "close": 25794.04, "volume": 11.96972, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 25794.04, "high": 25849.98, "low": 25746.23, "close": 25825.09, "volume": 5.6803, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 25825.09, "high": 25839.99, "low": 25762.37, "close": 25807.15, "volume": 2.26301, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 25800.0, "high": 25900.0, "low": 25788.94, "close": 25900.0, "volume": 3.03232, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 25890.15, "high": 25910.0, "low": 25850.01, "close": 25910.0, "volume": 1.3258, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 25910.64, "high": 25927.77, "low": 25867.85, "close": 25904.46, "volume": 1.22816, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 25891.46, "high": 25919.99, "low": 25886.64, "close": 25914.99, "volume": 0.9912, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 25904.51, "high": 25933.37, "low": 25894.46, "close": 25912.99, "volume": 2.12334, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 25905.05, "high": 25912.99, "low": 25860.0, "close": 25868.7, "volume": 7.91454, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 25864.99, "high": 25894.99, "low": 25857.29, "close": 25871.9, "volume": 1.20932, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 25871.9, "high": 25894.41, "low": 25852.69, "close": 25890.0, "volume": 0.33066, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 25894.41, "high": 25894.42, "low": 25866.56, "close": 25882.91, "volume": 0.88843, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 25874.37, "high": 25887.15, "low": 25861.21, "close": 25874.24, "volume": 0.64849, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 25874.7, "high": 25887.49, "low": 25837.71, "close": 25838.39, "volume": 3.48393, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 25847.83, "high": 25881.42, "low": 25841.52, "close": 25881.42, "volume": 1.87606, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 25882.91, "high": 25894.38, "low": 25868.76, "close": 25891.74, "volume": 0.89473, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 25882.93, "high": 25916.0, "low": 25875.1, "close": 25876.19, "volume": 3.50281, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 25891.35, "high": 25906.78, "low": 25876.19, "close": 25881.08, "volume": 1.23853, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 25890.98, "high": 25900.0, "low": 25860.01, "close": 25864.0, "volume": 1.95495, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 25868.63, "high": 25882.47, "low": 25853.96, "close": 25864.71, "volume": 1.00942, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 25874.25, "high": 25875.29, "low": 25857.29, "close": 25869.02, "volume": 0.27992, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 25857.29, "high": 25872.31, "low": 25806.0, "close": 25838.97, "volume": 1.78191, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 25838.86, "high": 25860.71, "low": 25824.23, "close": 25855.69, "volume": 3.15066, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 25859.01, "high": 25929.8, "low": 25850.53, "close": 25895.02, "volume": 10.97649, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 25909.24, "high": 25942.94, "low": 25884.82, "close": 25909.04, "volume": 3.36226, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 25896.59, "high": 25909.94, "low": 25869.17, "close": 25870.63, "volume": 3.71093, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 25871.43, "high": 25879.03, "low": 25849.87, "close": 25869.24, "volume": 2.40452, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 25863.01, "high": 25882.9, "low": 25851.1, "close": 25877.52, "volume": 1.11087, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 25870.25, "high": 25889.65, "low": 25860.0, "close": 25860.71, "volume": 1.63658, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 25873.9, "high": 25900.85, "low": 25860.0, "close": 25894.42, "volume": 4.88792, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 25894.41, "high": 25916.92, "low": 25884.67, "close": 25912.73, "volume": 2.06064, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 25912.0, "high": 25918.99, "low": 25888.0, "close": 25907.4, "volume": 1.55688, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 25903.2, "high": 25910.9, "low": 25865.0, "close": 25874.15, "volume": 2.85296, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 25875.15, "high": 25875.16, "low": 25831.7, "close": 25859.0, "volume": 2.8853, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 25855.02, "high": 25865.0, "low": 25850.01, "close": 25856.59, "volume": 0.38656, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 25856.59, "high": 25892.28, "low": 25835.0, "close": 25874.33, "volume": 1.73531, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 25860.39, "high": 25874.37, "low": 25762.0, "close": 25834.99, "volume": 6.48074, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 25835.97, "high": 25857.29, "low": 25809.39, "close": 25853.69, "volume": 0.92106, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 25845.01, "high": 25874.37, "low": 25845.01, "close": 25850.43, "volume": 1.34496, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 25857.77, "high": 25874.08, "low": 25850.07, "close": 25859.99, "volume": 0.55544, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 25859.99, "high": 25867.88, "low": 25821.05, "close": 25857.35, "volume": 1.68804, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 25857.93, "high": 25865.83, "low": 25824.58, "close": 25834.63, "volume": 1.96384, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 25829.41, "high": 25839.78, "low": 25806.03, "close": 25806.03, "volume": 0.15736, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 25809.48, "high": 25824.99, "low": 25797.47, "close": 25806.03, "volume": 2.29693, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 25804.67, "high": 25818.43, "low": 25775.0, "close": 25786.9, "volume": 13.74023, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 25787.65, "high": 25834.97, "low": 25770.0, "close": 25801.01, "volume": 2.87659, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 25810.94, "high": 25824.39, "low": 25754.77, "close": 25757.2, "volume": 1.79274, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 25754.77, "high": 25798.56, "low": 25715.0, "close": 25784.98, "volume": 3.27807, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 25784.98, "high": 25790.01, "low": 25668.3, "close": 25790.01, "volume": 7.57042, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 25792.12, "high": 25795.68, "low": 25676.43, "close": 25694.97, "volume": 4.32201, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 25703.52, "high": 25756.21, "low": 25695.17, "close": 25737.58, "volume": 1.24512, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 25737.58, "high": 25844.57, "low": 25591.08, "close": 25812.23, "volume": 24.02602, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 25814.52, "high": 25895.0, "low": 25771.86, "close": 25824.67, "volume": 15.16293, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 25824.63, "high": 25895.0, "low": 25814.57, "close": 25894.42, "volume": 5.80529, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 25895.0, "high": 26000.0, "low": 25850.0, "close": 25850.41, "volume": 8.44501, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 25850.41, "high": 25858.9, "low": 25817.94, "close": 25837.78, "volume": 3.73144, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 25837.78, "high": 25873.66, "low": 25707.11, "close": 25730.0, "volume": 13.56304, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 25737.69, "high": 25762.0, "low": 25679.95, "close": 25687.85, "volume": 5.84284, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 25699.99, "high": 25751.35, "low": 25670.0, "close": 25737.69, "volume": 2.0577, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 25744.99, "high": 25783.52, "low": 25734.27, "close": 25744.97, "volume": 1.53916, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 25744.97, "high": 25780.0, "low": 25722.23, "close": 25779.99, "volume": 4.93931, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 25779.97, "high": 25877.44, "low": 25772.01, "close": 25877.44, "volume": 8.77966, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 25878.23, "high": 25891.46, "low": 25823.12, "close": 25830.01, "volume": 2.07906, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 25830.02, "high": 25830.02, "low": 25795.0, "close": 25815.0, "volume": 1.72075, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 25806.03, "high": 25831.94, "low": 25750.0, "close": 25797.49, "volume": 3.07397, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 25797.49, "high": 25813.9, "low": 25665.52, "close": 25737.69, "volume": 10.09927, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 25742.85, "high": 25742.85, "low": 25581.79, "close": 25714.58, "volume": 8.34597, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 25714.96, "high": 25723.01, "low": 25589.25, "close": 25601.01, "volume": 2.83573, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 25598.73, "high": 25714.83, "low": 25590.01, "close": 25714.83, "volume": 11.20391, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 25718.09, "high": 25756.22, "low": 25607.28, "close": 25618.06, "volume": 4.63461, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 25607.35, "high": 25633.7, "low": 25006.87, "close": 25133.52, "volume": 60.02143, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 25150.03, "high": 25200.18, "low": 24962.87, "close": 25129.99, "volume": 21.62386, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 25114.07, "high": 25244.99, "low": 25105.53, "close": 25185.0, "volume": 9.29126, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 25182.18, "high": 25225.13, "low": 25060.0, "close": 25220.1, "volume": 10.13462, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 25225.92, "high": 25230.0, "low": 25156.78, "close": 25165.33, "volume": 3.19492, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 25156.78, "high": 25165.32, "low": 24988.52, "close": 25024.72, "volume": 13.88866, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 25015.2, "high": 25132.53, "low": 24900.0, "close": 25095.05, "volume": 18.99845, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 25094.99, "high": 25216.58, "low": 25079.9, "close": 25139.91, "volume": 24.45653, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 25144.91, "high": 25199.99, "low": 25131.16, "close": 25154.99, "volume": 8.01141, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 25139.7, "high": 25166.59, "low": 25089.99, "close": 25164.13, "volume": 22.74427, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 25157.25, "high": 25232.07, "low": 25139.7, "close": 25207.55, "volume": 3.96058, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 25208.04, "high": 25208.04, "low": 25129.38, "close": 25149.94, "volume": 1.91426, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 25143.22, "high": 25214.67, "low": 25139.7, "close": 25200.18, "volume": 1.08038, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 25200.03, "high": 25945.68, "low": 25200.01, "close": 25804.72, "volume": 52.87503, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 25804.7, "high": 25975.25, "low": 25745.0, "close": 25755.0, "volume": 26.30822, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 25750.0, "high": 25774.96, "low": 25612.08, "close": 25771.86, "volume": 14.40729, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 25771.86, "high": 25849.37, "low": 25724.65, "close": 25771.01, "volume": 4.30857, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 25755.01, "high": 25867.82, "low": 25727.03, "close": 25823.12, "volume": 4.88833, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 25815.12, "high": 25869.98, "low": 25744.99, "close": 25771.86, "volume": 11.63261, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 25771.59, "high": 25876.75, "low": 25742.51, "close": 25870.0, "volume": 3.27758, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 25874.37, "high": 26308.02, "low": 25840.28, "close": 26162.92, "volume": 26.54662, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 26164.65, "high": 26176.43, "low": 26015.9, "close": 26095.01, "volume": 8.92853, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 26099.99, "high": 26215.98, "low": 26090.21, "close": 26124.99, "volume": 8.35671, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 26124.99, "high": 26313.84, "low": 26039.58, "close": 26275.01, "volume": 15.63609, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 26289.97, "high": 26371.47, "low": 26053.21, "close": 26124.92, "volume": 11.7074, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 26124.81, "high": 26229.18, "low": 26110.02, "close": 26192.26, "volume": 6.19331, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 26211.92, "high": 26440.0, "low": 26078.86, "close": 26114.97, "volume": 26.46871, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 26097.54, "high": 26168.18, "low": 25903.03, "close": 25924.96, "volume": 11.66787, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 25919.99, "high": 26021.29, "low": 25890.39, "close": 25987.13, "volume": 4.42555, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 25987.13, "high": 26254.39, "low": 25987.13, "close": 26069.79, "volume": 6.62267, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 26065.54, "high": 26119.99, "low": 26050.8, "close": 26075.14, "volume": 2.4303, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 26070.02, "high": 26157.43, "low": 26065.0, "close": 26099.95, "volume": 4.05685, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 26100.01, "high": 26100.02, "low": 25922.83, "close": 25969.27, "volume": 16.50614, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 25978.19, "high": 25978.2, "low": 25811.0, "close": 25840.19, "volume": 12.5068, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 25840.2, "high": 25985.71, "low": 25781.11, "close": 25912.86, "volume": 12.56233, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 25924.99, "high": 25966.07, "low": 25907.03, "close": 25957.32, "volume": 3.21586, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 25951.04, "high": 25969.98, "low": 25905.0, "close": 25914.76, "volume": 3.88903, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 25906.31, "high": 25922.83, "low": 25837.38, "close": 25870.0, "volume": 7.28916, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 25871.72, "high": 25956.2, "low": 25863.23, "close": 25929.06, "volume": 3.50243, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 25921.51, "high": 25929.99, "low": 25850.01, "close": 25904.97, "volume": 1.60081, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 25897.94, "high": 25990.13, "low": 25869.98, "close": 25951.42, "volume": 2.31501, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 25965.0, "high": 26100.0, "low": 25860.66, "close": 25874.37, "volume": 15.61208, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 25870.06, "high": 25967.65, "low": 25857.7, "close": 25959.99, "volume": 2.3355, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 25958.33, "high": 26196.72, "low": 25929.07, "close": 26154.94, "volume": 4.93543, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 26154.94, "high": 26219.15, "low": 26093.01, "close": 26146.92, "volume": 4.02837, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 26153.48, "high": 26243.19, "low": 26105.02, "close": 26200.0, "volume": 6.15898, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 26210.25, "high": 26250.0, "low": 26015.1, "close": 26209.66, "volume": 27.29639, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 26212.57, "high": 26221.06, "low": 26086.56, "close": 26131.48, "volume": 4.66251, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 26135.68, "high": 26326.75, "low": 26065.32, "close": 26207.23, "volume": 13.73294, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 26220.79, "high": 26383.7, "low": 26182.56, "close": 26249.86, "volume": 19.05713, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 26259.97, "high": 26404.02, "low": 26202.33, "close": 26280.0, "volume": 10.84433, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 26286.42, "high": 26359.32, "low": 26085.01, "close": 26095.0, "volume": 14.86199, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 26095.0, "high": 26166.53, "low": 26090.0, "close": 26117.62, "volume": 4.64289, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 26111.26, "high": 26205.03, "low": 26057.14, "close": 26149.99, "volume": 5.05544, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 26149.96, "high": 26253.69, "low": 26146.6, "close": 26221.1, "volume": 9.84472, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 26219.65, "high": 26284.46, "low": 26205.01, "close": 26239.99, "volume": 5.99757, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 26241.2, "high": 26304.98, "low": 26230.01, "close": 26247.97, "volume": 3.54592, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 26248.0, "high": 26262.87, "low": 26193.37, "close": 26215.57, "volume": 2.92687, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 26224.27, "high": 26510.33, "low": 26181.02, "close": 26510.33, "volume": 20.20823, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 26510.33, "high": 26550.0, "low": 26146.2, "close": 26185.01, "volume": 24.26444, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 26184.68, "high": 26283.33, "low": 26180.01, "close": 26280.0, "volume": 3.96996, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 26285.65, "high": 26305.38, "low": 26255.01, "close": 26269.98, "volume": 2.12011, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 26265.01, "high": 26285.65, "low": 26210.0, "close": 26215.01, "volume": 2.33509, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 26219.99, "high": 26236.54, "low": 26180.01, "close": 26184.7, "volume": 14.03744, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 26188.5, "high": 26287.51, "low": 26185.1, "close": 26275.78, "volume": 7.58922, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 26275.84, "high": 26374.67, "low": 26255.03, "close": 26336.67, "volume": 1.77098, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 26344.33, "high": 26344.61, "low": 26272.69, "close": 26304.99, "volume": 3.16606, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 26296.57, "high": 26308.77, "low": 26267.75, "close": 26294.99, "volume": 0.76444, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 26278.05, "high": 26344.99, "low": 26278.05, "close": 26335.38, "volume": 2.50688, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 26325.71, "high": 26487.96, "low": 26325.71, "close": 26451.8, "volume": 5.64024, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 26468.49, "high": 26584.62, "low": 26350.0, "close": 26455.01, "volume": 16.8118, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 26469.99, "high": 26763.32, "low": 26455.03, "close": 26580.0, "volume": 47.51671, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 26588.63, "high": 26747.35, "low": 26535.0, "close": 26746.95, "volume": 10.03831, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 26743.91, "high": 26785.98, "low": 26555.7, "close": 26690.0, "volume": 9.22495, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 26695.47, "high": 26730.96, "low": 26550.31, "close": 26615.0, "volume": 7.22581, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 26610.01, "high": 26672.41, "low": 26565.0, "close": 26645.01, "volume": 4.3286, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 26645.0, "high": 26814.86, "low": 26580.0, "close": 26584.67, "volume": 10.1299, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 26584.6, "high": 26689.55, "low": 26559.22, "close": 26689.55, "volume": 10.2013, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 26688.54, "high": 26719.13, "low": 26560.01, "close": 26579.85, "volume": 7.76434, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 26565.44, "high": 26619.01, "low": 26477.19, "close": 26530.0, "volume": 6.61156, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 26533.1, "high": 26624.51, "low": 26510.0, "close": 26611.0, "volume": 22.32062, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 26617.05, "high": 26628.56, "low": 26500.37, "close": 26521.8, "volume": 5.05405, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 26536.1, "high": 26561.15, "low": 26479.0, "close": 26484.96, "volume": 4.39752, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 26479.01, "high": 26518.2, "low": 26449.83, "close": 26500.0, "volume": 16.39184, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 26485.27, "high": 26607.82, "low": 26485.0, "close": 26591.46, "volume": 12.09897, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 26607.77, "high": 26618.1, "low": 26574.21, "close": 26618.1, "volume": 5.46209, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 26618.09, "high": 26649.58, "low": 26590.0, "close": 26648.71, "volume": 7.01041, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 26641.21, "high": 26644.99, "low": 26577.5, "close": 26585.02, "volume": 2.12096, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 26594.99, "high": 26611.91, "low": 26575.0, "close": 26588.0, "volume": 2.11698, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 26594.23, "high": 26603.67, "low": 26560.0, "close": 26569.69, "volume": 6.11135, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 26563.7, "high": 26638.25, "low": 26541.62, "close": 26635.02, "volume": 1.5292, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 26637.99, "high": 26685.29, "low": 26581.74, "close": 26620.01, "volume": 2.9087, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 26629.19, "high": 26664.99, "low": 26601.42, "close": 26651.96, "volume": 1.2746, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 26640.0, "high": 26640.03, "low": 26387.22, "close": 26428.7, "volume": 9.45505, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 26415.02, "high": 26468.49, "low": 26338.39, "close": 26371.26, "volume": 7.61686, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 26365.01, "high": 26519.99, "low": 26362.67, "close": 26369.99, "volume": 16.56281, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 26369.99, "high": 26416.9, "low": 26223.75, "close": 26237.36, "volume": 9.65355, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 26237.36, "high": 26329.36, "low": 26223.75, "close": 26323.99, "volume": 6.94626, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 26321.53, "high": 26389.99, "low": 26315.01, "close": 26387.23, "volume": 4.16622, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 26384.86, "high": 26384.86, "low": 26317.0, "close": 26336.76, "volume": 4.28259, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 26344.97, "high": 26407.29, "low": 26330.69, "close": 26354.0, "volume": 3.38134, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 26354.0, "high": 26445.26, "low": 26336.78, "close": 26400.0, "volume": 9.27609, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 26395.6, "high": 26442.79, "low": 26372.96, "close": 26415.0, "volume": 5.57976, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 26425.9, "high": 26503.05, "low": 26420.1, "close": 26469.2, "volume": 3.61424, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 26475.24, "high": 26828.61, "low": 26470.78, "close": 26764.98, "volume": 20.43037, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 26750.3, "high": 26879.8, "low": 26588.36, "close": 26603.66, "volume": 18.68023, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 26599.99, "high": 26673.51, "low": 26560.0, "close": 26629.87, "volume": 21.62557, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 26629.99, "high": 26679.0, "low": 26590.46, "close": 26658.21, "volume": 15.38427, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 26654.85, "high": 26772.74, "low": 26646.46, "close": 26679.65, "volume": 6.28114, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 26675.08, "high": 26703.51, "low": 26607.0, "close": 26615.0, "volume": 1.92479, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 26615.0, "high": 26615.0, "low": 26551.54, "close": 26555.0, "volume": 3.91207, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 26553.2, "high": 26584.82, "low": 26519.41, "close": 26544.88, "volume": 1.47473, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 26543.71, "high": 26543.71, "low": 26456.0, "close": 26480.0, "volume": 6.23701, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 26485.0, "high": 26509.01, "low": 26480.0, "close": 26492.19, "volume": 1.47289, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 26499.96, "high": 26533.88, "low": 26468.5, "close": 26509.99, "volume": 1.06106, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 26501.26, "high": 26582.4, "low": 26497.4, "close": 26505.01, "volume": 4.2281, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 26509.99, "high": 26541.4, "low": 26451.15, "close": 26541.4, "volume": 3.59316, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 26539.54, "high": 26544.99, "low": 26485.32, "close": 26517.42, "volume": 0.88425, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 26510.89, "high": 26570.05, "low": 26500.0, "close": 26544.98, "volume": 1.74248, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 26545.01, "high": 26569.99, "low": 26511.3, "close": 26551.92, "volume": 1.76671, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 26551.83, "high": 26563.07, "low": 26491.25, "close": 26499.43, "volume": 2.56216, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 26495.08, "high": 26539.99, "low": 26480.28, "close": 26500.01, "volume": 4.75703, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 26511.13, "high": 26531.33, "low": 26495.0, "close": 26525.76, "volume": 1.00965, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 26525.76, "high": 26615.88, "low": 26505.03, "close": 26571.65, "volume": 3.2633, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 26571.54, "high": 26616.07, "low": 26560.0, "close": 26591.98, "volume": 10.12927, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 26585.0, "high": 26595.0, "low": 26511.43, "close": 26544.99, "volume": 3.8316, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 26539.99, "high": 26570.0, "low": 26530.01, "close": 26544.41, "volume": 6.86808, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 26543.88, "high": 26583.09, "low": 26530.12, "close": 26575.66, "volume": 6.88897, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 26574.98, "high": 26575.78, "low": 26555.0, "close": 26564.01, "volume": 1.74557, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 26564.89, "high": 26574.99, "low": 26520.0, "close": 26564.87, "volume": 2.93018, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 26564.87, "high": 26567.88, "low": 26433.61, "close": 26454.11, "volume": 11.59068, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 26459.76, "high": 26518.1, "low": 26426.5, "close": 26508.86, "volume": 3.27373, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 26490.17, "high": 26520.0, "low": 26485.0, "close": 26507.23, "volume": 2.62234, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 26502.67, "high": 26536.02, "low": 26495.47, "close": 26528.51, "volume": 1.75906, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 26528.51, "high": 26556.6, "low": 26500.91, "close": 26540.18, "volume": 7.84885, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 26553.54, "high": 26555.95, "low": 26515.8, "close": 26539.96, "volume": 0.85908, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 26540.32, "high": 26549.01, "low": 26515.12, "close": 26547.82, "volume": 0.99676, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 26536.61, "high": 26548.93, "low": 26497.53, "close": 26503.45, "volume": 1.07261, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 26503.12, "high": 26546.97, "low": 26490.01, "close": 26546.97, "volume": 0.8894, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 26546.97, "high": 26581.56, "low": 26532.8, "close": 26573.66, "volume": 7.71154, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 26575.32, "high": 26598.92, "low": 26567.34, "close": 26598.81, "volume": 2.09085, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 26590.17, "high": 26619.58, "low": 26560.27, "close": 26570.5, "volume": 4.02704, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 26569.83, "high": 26584.98, "low": 26557.0, "close": 26578.51, "volume": 0.68526, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 26570.03, "high": 26572.06, "low": 26526.6, "close": 26539.99, "volume": 2.06791, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 26544.54, "high": 26588.54, "low": 26530.65, "close": 26544.58, "volume": 0.94424, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 26535.19, "high": 26596.63, "low": 26535.19, "close": 26553.17, "volume": 0.84763, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 26553.17, "high": 26554.97, "low": 26498.42, "close": 26517.62, "volume": 2.74426, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 26508.06, "high": 26535.0, "low": 26487.64, "close": 26490.0, "volume": 5.5338, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 26483.27, "high": 26516.44, "low": 26469.03, "close": 26495.78, "volume": 4.11159, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 26503.94, "high": 26520.31, "low": 26490.01, "close": 26510.65, "volume": 2.04297, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 26501.69, "high": 26510.44, "low": 26442.46, "close": 26451.65, "volume": 4.50691, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 26443.97, "high": 26495.0, "low": 26385.94, "close": 26484.35, "volume": 10.75446, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 26485.0, "high": 26491.49, "low": 26436.41, "close": 26491.49, "volume": 1.95606, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 26485.05, "high": 26534.72, "low": 26450.17, "close": 26525.01, "volume": 5.39783, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 26525.01, "high": 26554.99, "low": 26400.0, "close": 26466.82, "volume": 12.00004, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 26469.04, "high": 26487.35, "low": 26445.12, "close": 26465.0, "volume": 1.55301, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 26452.35, "high": 26737.9, "low": 26452.35, "close": 26670.85, "volume": 19.96645, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 26669.88, "high": 26691.02, "low": 26600.71, "close": 26650.12, "volume": 12.67826, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 26669.32, "high": 26685.0, "low": 26577.9, "close": 26624.99, "volume": 2.21617, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 26620.76, "high": 26684.95, "low": 26612.2, "close": 26659.65, "volume": 1.8625, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 26658.85, "high": 26700.79, "low": 26635.0, "close": 26640.0, "volume": 1.3512, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 26644.97, "high": 26777.57, "low": 26628.5, "close": 26709.99, "volume": 8.85508, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 26709.99, "high": 26724.99, "low": 26679.26, "close": 26716.23, "volume": 2.38933, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 26727.53, "high": 26941.2, "low": 26727.53, "close": 26875.55, "volume": 9.05927, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 26884.81, "high": 27178.32, "low": 26884.81, "close": 27125.08, "volume": 18.17368, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 27135.0, "high": 27230.09, "low": 27090.0, "close": 27193.07, "volume": 6.25655, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 27185.01, "high": 27408.89, "low": 27150.0, "close": 27380.01, "volume": 28.3768, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 27380.01, "high": 27411.97, "low": 27204.01, "close": 27260.0, "volume": 19.45103, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 27263.69, "high": 27293.62, "low": 27122.78, "close": 27265.05, "volume": 4.93444, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 27273.3, "high": 27343.27, "low": 27255.0, "close": 27265.01, "volume": 22.39615, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 27265.05, "high": 27315.86, "low": 27199.28, "close": 27268.08, "volume": 10.74667, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 27259.97, "high": 27279.71, "low": 26678.63, "close": 26764.96, "volume": 52.40575, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 26764.96, "high": 26844.99, "low": 26643.18, "close": 26710.0, "volume": 11.85306, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 26700.33, "high": 26944.99, "low": 26678.94, "close": 26820.0, "volume": 24.01088, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 26824.89, "high": 26846.86, "low": 26735.03, "close": 26776.76, "volume": 5.22412, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 26765.01, "high": 26841.47, "low": 26734.83, "close": 26840.0, "volume": 9.15132, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 26841.83, "high": 26880.0, "low": 26785.42, "close": 26867.57, "volume": 2.52499, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 26867.6, "high": 26869.89, "low": 26728.34, "close": 26756.08, "volume": 3.98782, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 26764.99, "high": 26784.99, "low": 26666.33, "close": 26673.25, "volume": 11.31532, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 26670.13, "high": 26730.96, "low": 26660.01, "close": 26704.99, "volume": 7.44705, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 26696.19, "high": 26824.06, "low": 26683.37, "close": 26824.06, "volume": 4.17455, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 26815.13, "high": 26840.17, "low": 26790.0, "close": 26833.29, "volume": 3.96772, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 26829.98, "high": 26869.72, "low": 26808.89, "close": 26869.67, "volume": 3.79032, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 26859.6, "high": 26869.94, "low": 26799.99, "close": 26799.99, "volume": 2.52586, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 26796.52, "high": 26839.99, "low": 26760.0, "close": 26825.57, "volume": 2.75768, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 26825.6, "high": 26883.61, "low": 26819.08, "close": 26840.4, "volume": 2.04388, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 26845.01, "high": 27079.21, "low": 26845.01, "close": 27065.05, "volume": 9.23983, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 27070.0, "high": 27460.83, "low": 27032.47, "close": 27289.97, "volume": 17.15572, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 27294.77, "high": 27325.0, "low": 27056.4, "close": 27174.97, "volume": 24.2707, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 27170.0, "high": 27238.83, "low": 27101.42, "close": 27235.0, "volume": 7.12449, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 27238.84, "high": 27290.92, "low": 27072.28, "close": 27149.94, "volume": 11.03692, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 27144.97, "high": 27210.0, "low": 26929.77, "close": 26970.01, "volume": 9.50203, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 26970.01, "high": 27199.99, "low": 26887.91, "close": 27170.05, "volume": 16.08317, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 27174.99, "high": 27483.06, "low": 27137.23, "close": 27426.63, "volume": 42.69578, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 27424.73, "high": 27478.67, "low": 27238.9, "close": 27286.08, "volume": 15.92993, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 27280.03, "high": 27289.56, "low": 27088.98, "close": 27132.34, "volume": 16.51036, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 27154.99, "high": 27201.17, "low": 27083.01, "close": 27125.0, "volume": 8.11248, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 27120.01, "high": 27208.02, "low": 27074.51, "close": 27190.0, "volume": 7.80133, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 27185.0, "high": 27225.0, "low": 27114.68, "close": 27185.0, "volume": 7.76608, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 27176.07, "high": 27196.5, "low": 26994.38, "close": 27159.6, "volume": 10.26728, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 27159.6, "high": 27199.55, "low": 27093.47, "close": 27199.53, "volume": 3.0915, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 27195.56, "high": 27225.3, "low": 27175.6, "close": 27212.67, "volume": 6.29935, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 27212.69, "high": 27251.53, "low": 27145.14, "close": 27205.0, "volume": 4.44791, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 27205.3, "high": 27335.58, "low": 27190.03, "close": 27335.58, "volume": 12.79466, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 27335.58, "high": 27387.41, "low": 27152.85, "close": 27162.36, "volume": 13.23722, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 27162.62, "high": 27204.99, "low": 27102.18, "close": 27125.0, "volume": 3.41401, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 27120.0, "high": 27164.29, "low": 27084.96, "close": 27084.96, "volume": 4.99678, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 27084.44, "high": 27109.06, "low": 27020.0, "close": 27028.45, "volume": 3.74732, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 27032.5, "high": 27083.99, "low": 26960.0, "close": 27067.62, "volume": 11.58015, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 27060.42, "high": 27132.95, "low": 27045.13, "close": 27105.0, "volume": 4.67458, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 27101.73, "high": 27195.0, "low": 27090.41, "close": 27194.96, "volume": 2.54671, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 27185.48, "high": 27191.51, "low": 26956.23, "close": 27052.26, "volume": 8.50015, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 27052.26, "high": 27083.41, "low": 26950.0, "close": 27078.0, "volume": 3.83275, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 27082.95, "high": 27118.89, "low": 27056.19, "close": 27095.01, "volume": 3.37267, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 27100.01, "high": 27129.94, "low": 27000.0, "close": 27074.18, "volume": 4.99297, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 27073.85, "high": 27204.01, "low": 27019.82, "close": 27160.0, "volume": 11.4481, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 27170.28, "high": 27236.35, "low": 27057.48, "close": 27129.05, "volume": 9.17044, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 27120.01, "high": 27200.0, "low": 27089.48, "close": 27181.66, "volume": 9.66294, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 27184.99, "high": 27217.76, "low": 27136.82, "close": 27155.01, "volume": 5.29449, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 27168.29, "high": 27274.18, "low": 27160.04, "close": 27201.9, "volume": 13.21944, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 27201.89, "high": 27294.68, "low": 27100.0, "close": 27169.83, "volume": 24.94496, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 27169.83, "high": 27185.33, "low": 26857.59, "close": 26950.0, "volume": 19.53568, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 26934.61, "high": 27099.99, "low": 26924.21, "close": 27090.01, "volume": 4.81173, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 27100.0, "high": 27235.0, "low": 27066.45, "close": 27114.97, "volume": 18.50218, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 27124.06, "high": 27132.17, "low": 27056.96, "close": 27099.99, "volume": 6.53678, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 27099.98, "high": 27157.67, "low": 27080.0, "close": 27134.94, "volume": 2.94032, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 27121.69, "high": 27152.52, "low": 27052.26, "close": 27054.99, "volume": 10.69724, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 27054.99, "high": 27059.98, "low": 26980.42, "close": 27020.94, "volume": 9.6336, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 27026.99, "high": 27050.0, "low": 26947.8, "close": 26971.12, "volume": 14.88482, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 26984.99, "high": 27039.99, "low": 26970.0, "close": 27039.99, "volume": 13.23781, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 27040.0, "high": 27104.06, "low": 26991.85, "close": 27094.85, "volume": 3.21446, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 27094.85, "high": 27094.99, "low": 27031.45, "close": 27077.45, "volume": 1.85476, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 27076.72, "high": 27076.72, "low": 27000.95, "close": 27061.6, "volume": 1.80425, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 27073.06, "high": 27073.07, "low": 26975.12, "close": 26991.55, "volume": 1.73718, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 26993.7, "high": 27014.83, "low": 26917.91, "close": 26925.0, "volume": 3.6091, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 26920.01, "high": 26940.0, "low": 26684.75, "close": 26745.0, "volume": 13.57865, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 26739.99, "high": 26799.99, "low": 26636.36, "close": 26649.91, "volume": 6.25982, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 26649.94, "high": 26779.26, "low": 26629.14, "close": 26724.54, "volume": 8.46958, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 26725.0, "high": 26775.0, "low": 26575.0, "close": 26645.0, "volume": 14.82697, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 26636.62, "high": 26654.4, "low": 26342.0, "close": 26424.03, "volume": 44.80104, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 26424.86, "high": 26611.4, "low": 26381.58, "close": 26576.26, "volume": 18.40202, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 26584.99, "high": 26655.51, "low": 26535.09, "close": 26594.54, "volume": 5.43295, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 26589.97, "high": 26610.0, "low": 26543.58, "close": 26578.42, "volume": 6.88078, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 26589.97, "high": 26693.18, "low": 26576.32, "close": 26650.0, "volume": 13.93505, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 26648.76, "high": 26690.87, "low": 26603.86, "close": 26622.01, "volume": 4.38414, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 26609.97, "high": 26622.28, "low": 26565.03, "close": 26610.85, "volume": 22.48209, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 26614.57, "high": 26614.57, "low": 26510.46, "close": 26599.99, "volume": 2.386, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 26590.6, "high": 26627.89, "low": 26562.25, "close": 26609.99, "volume": 2.52071, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 26610.05, "high": 26615.0, "low": 26555.0, "close": 26592.85, "volume": 0.74507, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 26592.84, "high": 26634.56, "low": 26557.19, "close": 26566.44, "volume": 3.85234, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 26573.55, "high": 26660.0, "low": 26493.43, "close": 26649.99, "volume": 13.30042, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 26645.0, "high": 26660.0, "low": 26565.03, "close": 26629.99, "volume": 7.31236, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 26620.76, "high": 26634.85, "low": 26559.22, "close": 26569.14, "volume": 2.31953, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 26568.0, "high": 26641.95, "low": 26552.08, "close": 26629.98, "volume": 5.922, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 26630.55, "high": 26650.0, "low": 26614.69, "close": 26650.0, "volume": 3.33315, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 26644.99, "high": 26657.33, "low": 26603.86, "close": 26657.3, "volume": 2.06836, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 26653.85, "high": 26675.32, "low": 26603.86, "close": 26624.99, "volume": 6.72784, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 26616.92, "high": 26700.0, "low": 26577.16, "close": 26680.0, "volume": 1.09483, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 26685.04, "high": 26720.0, "low": 26668.06, "close": 26673.64, "volume": 11.83433, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 26665.1, "high": 26672.32, "low": 26620.98, "close": 26644.0, "volume": 0.58409, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 26641.85, "high": 26658.21, "low": 26589.21, "close": 26590.0, "volume": 0.88847, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 26593.63, "high": 26651.89, "low": 26593.63, "close": 26646.2, "volume": 0.52769, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 26643.87, "high": 26655.0, "low": 26580.0, "close": 26582.0, "volume": 1.52866, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 26588.56, "high": 26624.36, "low": 26559.22, "close": 26605.1, "volume": 2.49389, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 26605.32, "high": 26689.42, "low": 26589.69, "close": 26684.11, "volume": 4.38235, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 26675.01, "high": 26693.32, "low": 26630.58, "close": 26638.91, "volume": 3.10107, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 26628.1, "high": 26644.94, "low": 26579.9, "close": 26595.01, "volume": 9.35817, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 26598.97, "high": 26629.99, "low": 26535.0, "close": 26580.0, "volume": 9.70364, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 26580.0, "high": 26610.14, "low": 26544.87, "close": 26590.0, "volume": 3.86238, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 26594.73, "high": 26636.34, "low": 26535.0, "close": 26535.0, "volume": 13.73536, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 26535.91, "high": 26570.61, "low": 26510.4, "close": 26528.92, "volume": 11.48109, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 26539.96, "high": 26574.99, "low": 26491.73, "close": 26569.61, "volume": 6.06803, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 26570.65, "high": 26587.55, "low": 26540.42, "close": 26584.69, "volume": 1.11434, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 26584.82, "high": 26595.0, "low": 26550.5, "close": 26579.73, "volume": 1.91725, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 26582.0, "high": 26616.65, "low": 26570.01, "close": 26603.85, "volume": 3.99849, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 26600.02, "high": 26603.7, "low": 26556.21, "close": 26584.06, "volume": 2.97395, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 26584.08, "high": 26584.11, "low": 26540.01, "close": 26549.37, "volume": 2.80943, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 26549.33, "high": 26554.82, "low": 26508.65, "close": 26528.1, "volume": 9.33853, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 26528.11, "high": 26549.0, "low": 26509.99, "close": 26546.62, "volume": 0.86645, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 26547.67, "high": 26548.99, "low": 26520.2, "close": 26525.04, "volume": 2.21908, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 26539.19, "high": 26575.0, "low": 26530.0, "close": 26575.0, "volume": 0.39002, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 26574.99, "high": 26580.0, "low": 26533.63, "close": 26577.16, "volume": 1.67376, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 26570.02, "high": 26584.82, "low": 26550.01, "close": 26576.69, "volume": 1.01211, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 26560.01, "high": 26581.82, "low": 26551.09, "close": 26560.03, "volume": 0.45715, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 26574.83, "high": 26582.72, "low": 26560.0, "close": 26571.44, "volume": 0.46114, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 26569.7, "high": 26570.94, "low": 26553.23, "close": 26569.9, "volume": 0.80713, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 26571.64, "high": 26581.0, "low": 26557.37, "close": 26577.75, "volume": 0.74413, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 26574.83, "high": 26579.99, "low": 26555.0, "close": 26578.51, "volume": 1.28988, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 26574.83, "high": 26579.06, "low": 26555.01, "close": 26572.28, "volume": 0.61861, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 26571.82, "high": 26583.6, "low": 26545.51, "close": 26576.1, "volume": 1.31003, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 26574.83, "high": 26599.19, "low": 26556.55, "close": 26599.19, "volume": 1.07594, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 26599.19, "high": 26600.0, "low": 26574.17, "close": 26583.51, "volume": 0.85151, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 26586.76, "high": 26632.83, "low": 26583.53, "close": 26610.97, "volume": 8.80564, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 26611.11, "high": 26619.0, "low": 26597.99, "close": 26612.91, "volume": 4.17561, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 26607.71, "high": 26612.27, "low": 26590.0, "close": 26592.12, "volume": 4.72592, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 26590.0, "high": 26599.99, "low": 26576.74, "close": 26576.74, "volume": 3.58481, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 26584.65, "high": 26593.62, "low": 26570.0, "close": 26576.82, "volume": 2.18845, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 26576.81, "high": 26590.0, "low": 26569.74, "close": 26580.03, "volume": 1.0973, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 26584.99, "high": 26594.99, "low": 26570.02, "close": 26579.85, "volume": 0.41253, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 26579.85, "high": 26590.88, "low": 26570.0, "close": 26586.02, "volume": 1.33027, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 26589.0, "high": 26595.0, "low": 26577.8, "close": 26584.73, "volume": 1.47845, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 26585.03, "high": 26595.0, "low": 26575.0, "close": 26582.94, "volume": 0.73982, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 26577.24, "high": 26584.99, "low": 26570.0, "close": 26580.0, "volume": 1.15051, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 26580.0, "high": 26582.53, "low": 26556.98, "close": 26573.12, "volume": 1.17624, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 26573.08, "high": 26574.99, "low": 26550.0, "close": 26561.08, "volume": 2.02019, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 26556.01, "high": 26566.44, "low": 26550.06, "close": 26560.55, "volume": 0.56817, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 26566.19, "high": 26593.99, "low": 26560.74, "close": 26593.99, "volume": 1.17749, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 26593.99, "high": 26620.0, "low": 26580.37, "close": 26585.02, "volume": 2.83219, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 26590.0, "high": 26594.99, "low": 26572.78, "close": 26589.9, "volume": 0.83948, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 26583.74, "high": 26609.66, "low": 26576.57, "close": 26594.51, "volume": 0.54253, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 26607.58, "high": 26615.0, "low": 26585.62, "close": 26602.32, "volume": 0.9566, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 26614.9, "high": 26620.0, "low": 26585.62, "close": 26586.46, "volume": 1.50218, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 26594.99, "high": 26600.0, "low": 26577.16, "close": 26592.08, "volume": 0.99373, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 26592.08, "high": 26600.0, "low": 26565.0, "close": 26584.94, "volume": 1.89039, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 26584.94, "high": 26585.0, "low": 26565.01, "close": 26579.84, "volume": 1.23229, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 26579.84, "high": 26694.98, "low": 26571.0, "close": 26672.61, "volume": 12.69012, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 26684.92, "high": 26733.07, "low": 26414.42, "close": 26590.67, "volume": 23.96363, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 26598.43, "high": 26598.45, "low": 26361.1, "close": 26467.17, "volume": 8.78129, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 26455.01, "high": 26511.45, "low": 26420.09, "close": 26510.0, "volume": 6.46729, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 26502.67, "high": 26523.58, "low": 26449.99, "close": 26523.48, "volume": 4.09491, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 26523.48, "high": 26523.48, "low": 26471.32, "close": 26490.03, "volume": 2.79094, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 26495.0, "high": 26499.96, "low": 26170.88, "close": 26243.85, "volume": 23.74869, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 26249.99, "high": 26249.99, "low": 26022.71, "close": 26236.0, "volume": 22.13399, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 26249.99, "high": 26328.58, "low": 26162.33, "close": 26165.0, "volume": 9.43966, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 26165.0, "high": 26257.19, "low": 26155.61, "close": 26214.97, "volume": 6.18762, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 26201.38, "high": 26239.78, "low": 26153.21, "close": 26164.6, "volume": 2.29585, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 26164.6, "high": 26194.31, "low": 26109.34, "close": 26141.22, "volume": 9.9252, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 26141.41, "high": 26151.2, "low": 26067.62, "close": 26116.73, "volume": 5.55942, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 26116.73, "high": 26173.88, "low": 26040.28, "close": 26140.0, "volume": 2.253, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 26144.98, "high": 26192.92, "low": 26101.23, "close": 26192.92, "volume": 2.23726, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 26192.92, "high": 26229.97, "low": 26107.45, "close": 26142.72, "volume": 2.23484, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 26142.72, "high": 26146.63, "low": 26049.97, "close": 26066.19, "volume": 3.37441, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 26066.19, "high": 26115.0, "low": 26052.78, "close": 26099.6, "volume": 1.86628, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 26099.6, "high": 26113.02, "low": 26020.0, "close": 26079.99, "volume": 2.4289, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 26079.99, "high": 26120.56, "low": 26002.79, "close": 26103.0, "volume": 3.92121, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 26102.49, "high": 26190.31, "low": 26084.33, "close": 26160.0, "volume": 6.28131, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 26164.37, "high": 26178.76, "low": 26114.2, "close": 26139.71, "volume": 3.28222, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 26139.53, "high": 26300.0, "low": 26131.31, "close": 26245.0, "volume": 31.59317, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 26245.03, "high": 26418.62, "low": 26245.02, "close": 26320.51, "volume": 15.65085, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 26320.51, "high": 26379.62, "low": 26223.02, "close": 26347.43, "volume": 6.43299, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 26363.53, "high": 26390.0, "low": 26320.1, "close": 26338.25, "volume": 13.89163, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 26338.25, "high": 26352.89, "low": 26268.85, "close": 26347.94, "volume": 3.45921, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 26334.92, "high": 26439.49, "low": 26282.0, "close": 26292.12, "volume": 6.63571, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 26283.35, "high": 26315.21, "low": 26265.85, "close": 26279.33, "volume": 3.86097, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 26280.0, "high": 26294.95, "low": 26267.89, "close": 26282.92, "volume": 1.938, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 26282.92, "high": 26316.12, "low": 26266.13, "close": 26300.0, "volume": 1.81867, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 26300.0, "high": 26308.88, "low": 26250.0, "close": 26269.99, "volume": 2.32957, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 26269.83, "high": 26299.98, "low": 26235.0, "close": 26297.26, "volume": 5.79614, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 26297.26, "high": 26370.01, "low": 26282.46, "close": 26359.14, "volume": 9.4223, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 26367.39, "high": 26407.33, "low": 26350.0, "close": 26356.42, "volume": 2.60702, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 26356.42, "high": 26368.85, "low": 26329.28, "close": 26351.37, "volume": 2.49233, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 26351.37, "high": 26352.64, "low": 26308.9, "close": 26329.99, "volume": 0.74448, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 26329.99, "high": 26344.99, "low": 26270.97, "close": 26291.0, "volume": 2.03148, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 26280.03, "high": 26288.77, "low": 26254.84, "close": 26269.21, "volume": 1.24728, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 26271.43, "high": 26286.6, "low": 26253.46, "close": 26281.0, "volume": 3.68417, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 26279.99, "high": 26338.1, "low": 26225.0, "close": 26268.93, "volume": 1.50547, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 26266.51, "high": 26279.99, "low": 26230.08, "close": 26249.98, "volume": 1.28651, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 26249.98, "high": 26289.54, "low": 26187.88, "close": 26276.46, "volume": 6.21504, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 26278.99, "high": 26305.1, "low": 26206.23, "close": 26210.0, "volume": 3.56558, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 26210.0, "high": 26264.99, "low": 26150.02, "close": 26180.03, "volume": 7.17325, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 26186.1, "high": 26210.0, "low": 26114.56, "close": 26199.99, "volume": 6.92794, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 26201.81, "high": 26204.99, "low": 26095.0, "close": 26132.96, "volume": 3.67112, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 26132.96, "high": 26295.57, "low": 26115.01, "close": 26220.01, "volume": 5.99682, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 26220.0, "high": 26266.13, "low": 26141.09, "close": 26172.01, "volume": 4.49074, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 26172.04, "high": 26207.84, "low": 26136.82, "close": 26180.0, "volume": 11.48226, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 26180.01, "high": 26274.87, "low": 26167.61, "close": 26250.04, "volume": 5.98155, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 26254.97, "high": 26293.12, "low": 26153.0, "close": 26159.93, "volume": 4.44507, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 26179.94, "high": 26194.19, "low": 26100.0, "close": 26168.19, "volume": 11.18877, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 26167.0, "high": 26207.61, "low": 26150.01, "close": 26165.36, "volume": 5.39412, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 26165.35, "high": 26236.47, "low": 26153.8, "close": 26211.63, "volume": 8.3388, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 26219.86, "high": 26247.47, "low": 26195.0, "close": 26247.47, "volume": 2.92623, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 26247.47, "high": 26265.0, "low": 26217.71, "close": 26262.8, "volume": 4.3823, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 26265.14, "high": 26268.0, "low": 26220.0, "close": 26225.59, "volume": 1.54903, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 26230.01, "high": 26279.94, "low": 26225.59, "close": 26275.43, "volume": 2.16736, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 26271.02, "high": 26281.78, "low": 26241.12, "close": 26251.27, "volume": 0.90557, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 26251.52, "high": 26251.52, "low": 26230.0, "close": 26245.0, "volume": 1.60073, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 26245.0, "high": 26261.49, "low": 26230.0, "close": 26257.0, "volume": 7.71744, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 26257.0, "high": 26266.02, "low": 26239.17, "close": 26251.54, "volume": 1.07765, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 26249.97, "high": 26264.74, "low": 26224.75, "close": 26258.04, "volume": 2.92717, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 26263.69, "high": 26400.0, "low": 26258.04, "close": 26397.01, "volume": 8.62745, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 26396.99, "high": 26492.51, "low": 26364.57, "close": 26439.94, "volume": 8.70754, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 26447.35, "high": 26841.47, "low": 26444.85, "close": 26773.4, "volume": 22.86857, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 26774.87, "high": 26839.23, "low": 26678.31, "close": 26688.0, "volume": 30.48166, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 26685.01, "high": 26797.65, "low": 26569.66, "close": 26615.0, "volume": 16.3236, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 26619.97, "high": 26630.58, "low": 26176.35, "close": 26208.52, "volume": 40.64613, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 26186.73, "high": 26331.8, "low": 26180.39, "close": 26303.41, "volume": 8.90174, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 26295.17, "high": 26319.99, "low": 26229.25, "close": 26253.62, "volume": 6.37804, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 26241.39, "high": 26274.99, "low": 26160.0, "close": 26237.47, "volume": 7.64028, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 26230.52, "high": 26283.76, "low": 26111.78, "close": 26249.99, "volume": 17.32627, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 26249.97, "high": 26295.0, "low": 26245.14, "close": 26265.74, "volume": 4.93097, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 26266.0, "high": 26292.63, "low": 26224.21, "close": 26252.14, "volume": 10.8998, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 26252.19, "high": 26303.95, "low": 26245.0, "close": 26278.82, "volume": 12.1867, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 26282.75, "high": 26345.15, "low": 26277.59, "close": 26333.76, "volume": 8.4182, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 26326.26, "high": 26383.59, "low": 26299.98, "close": 26373.99, "volume": 6.35672, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 26373.99, "high": 26567.31, "low": 26358.03, "close": 26448.94, "volume": 19.98637, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 26440.17, "high": 26466.42, "low": 26361.1, "close": 26452.26, "volume": 10.4801, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 26452.0, "high": 26528.29, "low": 26358.58, "close": 26375.08, "volume": 7.32856, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 26384.93, "high": 26392.37, "low": 26340.0, "close": 26380.59, "volume": 2.12965, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 26378.84, "high": 26463.18, "low": 26340.03, "close": 26440.0, "volume": 3.24406, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 26446.13, "high": 26488.4, "low": 26407.6, "close": 26447.97, "volume": 4.62103, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 26440.07, "high": 26485.89, "low": 26406.43, "close": 26473.63, "volume": 4.93313, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 26476.72, "high": 26511.39, "low": 26435.0, "close": 26455.27, "volume": 4.31706, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 26463.84, "high": 26472.64, "low": 26401.34, "close": 26405.3, "volume": 2.71249, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 26405.0, "high": 26450.0, "low": 26387.92, "close": 26426.05, "volume": 2.84614, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 26429.64, "high": 26611.52, "low": 26415.01, "close": 26564.99, "volume": 7.51003, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 26560.05, "high": 26585.33, "low": 26440.73, "close": 26474.86, "volume": 10.68923, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 26479.99, "high": 26571.07, "low": 26466.08, "close": 26477.03, "volume": 3.54587, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 26484.76, "high": 26580.0, "low": 26466.97, "close": 26580.0, "volume": 5.38162, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 26581.15, "high": 26904.48, "low": 26549.6, "close": 26804.99, "volume": 31.62849, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 26804.8, "high": 27048.05, "low": 26782.47, "close": 27014.45, "volume": 38.97771, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 27014.46, "high": 27294.6, "low": 27014.46, "close": 27058.43, "volume": 46.69445, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 27055.29, "high": 27174.84, "low": 27031.8, "close": 27135.02, "volume": 22.92281, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 27144.41, "high": 27199.31, "low": 26855.0, "close": 26939.96, "volume": 15.30425, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 26953.0, "high": 27132.87, "low": 26915.67, "close": 27104.22, "volume": 4.83062, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 27099.02, "high": 27171.92, "low": 27040.53, "close": 27090.01, "volume": 15.89775, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 27094.65, "high": 27104.84, "low": 26904.84, "close": 27021.22, "volume": 6.54374, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 27001.08, "high": 27048.12, "low": 26953.34, "close": 27022.37, "volume": 5.03962, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 27011.77, "high": 27074.95, "low": 26997.93, "close": 27023.99, "volume": 7.29761, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 27023.98, "high": 27126.69, "low": 27000.0, "close": 27054.87, "volume": 11.55528, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 27062.04, "high": 27099.0, "low": 27005.0, "close": 27055.83, "volume": 10.95708, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 27051.8, "high": 27084.96, "low": 26876.67, "close": 26904.51, "volume": 8.32325, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 26891.0, "high": 26967.05, "low": 26891.0, "close": 26962.0, "volume": 11.25818, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 26962.0, "high": 26972.45, "low": 26904.99, "close": 26968.99, "volume": 7.58904, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 26970.97, "high": 26980.0, "low": 26952.17, "close": 26980.0, "volume": 2.94931, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 26977.0, "high": 27067.41, "low": 26949.32, "close": 27060.01, "volume": 5.82401, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 27060.01, "high": 27226.01, "low": 27027.91, "close": 27174.17, "volume": 7.58867, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 27179.96, "high": 27179.96, "low": 26996.02, "close": 26999.91, "volume": 1.68765, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 26994.96, "high": 27082.57, "low": 26973.6, "close": 27045.41, "volume": 4.93407, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 27031.76, "high": 27062.49, "low": 27013.2, "close": 27026.62, "volume": 1.93391, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 27029.98, "high": 27067.9, "low": 26966.44, "close": 26979.81, "volume": 2.88541, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 26979.78, "high": 27017.21, "low": 26897.96, "close": 27009.99, "volume": 8.36604, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 27000.06, "high": 27048.32, "low": 26892.89, "close": 26899.28, "volume": 16.85241, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 26899.98, "high": 27099.16, "low": 26600.0, "close": 26909.96, "volume": 27.08004, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 26900.35, "high": 26942.29, "low": 26796.66, "close": 26881.75, "volume": 9.96895, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 26889.99, "high": 26905.01, "low": 26807.54, "close": 26875.0, "volume": 13.60478, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 26876.13, "high": 26884.99, "low": 26825.35, "close": 26854.24, "volume": 5.77858, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 26836.46, "high": 26934.0, "low": 26752.63, "close": 26930.74, "volume": 15.93135, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 26920.31, "high": 26956.35, "low": 26891.88, "close": 26915.91, "volume": 2.61224, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 26926.42, "high": 26978.66, "low": 26876.02, "close": 26900.0, "volume": 4.0323, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 26910.0, "high": 26922.69, "low": 26870.0, "close": 26874.99, "volume": 3.90745, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 26869.3, "high": 26910.11, "low": 26863.65, "close": 26887.67, "volume": 7.6047, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 26887.99, "high": 26915.0, "low": 26875.41, "close": 26909.86, "volume": 1.54827, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 26902.97, "high": 26938.98, "low": 26891.7, "close": 26938.98, "volume": 5.23969, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 26931.67, "high": 26939.1, "low": 26890.01, "close": 26895.0, "volume": 4.48353, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 26895.23, "high": 26920.0, "low": 26886.09, "close": 26902.85, "volume": 5.33411, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 26910.71, "high": 26933.82, "low": 26895.0, "close": 26920.0, "volume": 3.66408, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 26920.0, "high": 26948.57, "low": 26913.91, "close": 26925.02, "volume": 0.99758, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 26925.02, "high": 26950.0, "low": 26925.0, "close": 26937.75, "volume": 1.18394, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 26931.64, "high": 26955.0, "low": 26930.0, "close": 26930.0, "volume": 1.58489, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 26926.32, "high": 26957.69, "low": 26914.24, "close": 26926.31, "volume": 2.21349, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 26933.22, "high": 26940.99, "low": 26921.93, "close": 26934.99, "volume": 1.5874, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 26928.27, "high": 26961.65, "low": 26928.11, "close": 26954.85, "volume": 3.66351, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 26957.59, "high": 26988.59, "low": 26953.1, "close": 26980.82, "volume": 0.83664, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 26981.92, "high": 26996.72, "low": 26921.92, "close": 26939.56, "volume": 6.04856, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 26939.4, "high": 26986.6, "low": 26935.0, "close": 26941.06, "volume": 11.03217, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 26939.99, "high": 26984.98, "low": 26918.92, "close": 26984.98, "volume": 0.96905, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 26984.99, "high": 27014.99, "low": 26955.03, "close": 27004.98, "volume": 3.14518, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 27004.98, "high": 27100.0, "low": 26999.97, "close": 27017.29, "volume": 7.43396, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 27030.0, "high": 27045.5, "low": 26980.0, "close": 27034.5, "volume": 3.13472, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 27034.5, "high": 27047.0, "low": 27016.0, "close": 27035.49, "volume": 3.28472, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 27035.49, "high": 27050.0, "low": 27027.0, "close": 27043.36, "volume": 2.78189, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 27039.79, "high": 27045.0, "low": 27014.0, "close": 27027.62, "volume": 5.71737, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 27032.25, "high": 27080.62, "low": 27030.0, "close": 27069.99, "volume": 4.24088, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 27069.99, "high": 27080.62, "low": 27002.0, "close": 27015.32, "volume": 8.57846, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 27015.32, "high": 27033.0, "low": 26989.7, "close": 27019.99, "volume": 2.24748, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 27019.99, "high": 27019.99, "low": 26956.0, "close": 26960.01, "volume": 3.21106, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 26960.0, "high": 27002.47, "low": 26956.0, "close": 27002.47, "volume": 2.59141, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 27002.47, "high": 27040.0, "low": 26985.0, "close": 27034.11, "volume": 1.7051, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 27034.11, "high": 27049.99, "low": 27012.5, "close": 27022.4, "volume": 3.83765, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 27020.34, "high": 27048.99, "low": 27008.12, "close": 27047.95, "volume": 2.92628, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 27047.94, "high": 27048.99, "low": 27023.3, "close": 27044.04, "volume": 2.45196, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 27044.04, "high": 27074.72, "low": 27040.17, "close": 27069.89, "volume": 1.79248, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 27060.54, "high": 27105.0, "low": 27059.8, "close": 27105.0, "volume": 7.62891, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 27095.01, "high": 27110.76, "low": 27075.91, "close": 27108.17, "volume": 0.86479, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 27109.82, "high": 27121.08, "low": 27075.0, "close": 27109.1, "volume": 2.88052, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 27106.5, "high": 27187.99, "low": 27106.5, "close": 27181.28, "volume": 2.79552, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 27181.27, "high": 27208.09, "low": 27126.85, "close": 27170.0, "volume": 10.23322, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 27170.0, "high": 27198.13, "low": 27150.0, "close": 27175.01, "volume": 3.59568, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 27180.0, "high": 27192.56, "low": 27126.83, "close": 27185.0, "volume": 2.0708, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 27176.08, "high": 27203.39, "low": 27145.31, "close": 27187.78, "volume": 7.83956, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 27187.78, "high": 27238.43, "low": 27108.04, "close": 27119.99, "volume": 7.85078, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 27124.99, "high": 27150.61, "low": 27084.96, "close": 27149.93, "volume": 14.63379, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 27149.0, "high": 27150.0, "low": 27082.85, "close": 27109.75, "volume": 3.6932, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 27105.1, "high": 27137.63, "low": 27047.65, "close": 27079.98, "volume": 5.82993, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 27074.83, "high": 27105.59, "low": 27065.0, "close": 27098.48, "volume": 2.72496, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 27098.48, "high": 27109.0, "low": 27072.53, "close": 27096.39, "volume": 1.63798, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 27104.99, "high": 27140.0, "low": 27035.97, "close": 27104.96, "volume": 6.89984, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 27107.67, "high": 27200.0, "low": 27096.11, "close": 27200.0, "volume": 6.81118, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 27198.53, "high": 27999.0, "low": 27170.0, "close": 27998.99, "volume": 57.97365, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 27998.99, "high": 28024.0, "low": 27853.0, "close": 27994.99, "volume": 20.88834, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 27994.99, "high": 28062.14, "low": 27884.13, "close": 27926.21, "volume": 18.24272, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 27926.02, "high": 27961.83, "low": 27818.7, "close": 27893.64, "volume": 7.72155, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 27893.64, "high": 27999.16, "low": 27884.33, "close": 27989.21, "volume": 10.40006, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 27983.01, "high": 28188.69, "low": 27950.4, "close": 28110.37, "volume": 8.38345, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 28120.12, "high": 28150.0, "low": 28062.0, "close": 28085.61, "volume": 7.71347, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 28097.81, "high": 28112.64, "low": 27945.91, "close": 27984.51, "volume": 6.59643, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 27980.28, "high": 28107.46, "low": 27965.66, "close": 28099.58, "volume": 2.28672, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 28095.33, "high": 28423.96, "low": 28095.03, "close": 28313.08, "volume": 18.59268, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 28305.03, "high": 28485.97, "low": 28246.31, "close": 28289.92, "volume": 16.36843, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 28299.99, "high": 28328.17, "low": 28242.63, "close": 28309.4, "volume": 6.48271, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 28290.22, "high": 28342.3, "low": 28277.38, "close": 28304.96, "volume": 2.593, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 28305.31, "high": 28364.66, "low": 28193.01, "close": 28200.56, "volume": 9.70534, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 28204.98, "high": 28361.32, "low": 28197.3, "close": 28328.26, "volume": 8.58288, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 28328.26, "high": 28471.71, "low": 28285.0, "close": 28445.13, "volume": 14.39109, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 28450.0, "high": 28480.0, "low": 27988.0, "close": 28305.38, "volume": 19.45208, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 28305.38, "high": 28391.1, "low": 27996.53, "close": 28038.02, "volume": 15.54371, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 28039.98, "high": 28121.18, "low": 27823.5, "close": 27975.05, "volume": 37.30102, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 27995.0, "high": 28057.04, "low": 27875.0, "close": 28020.01, "volume": 14.03229, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 28020.01, "high": 28033.0, "low": 27655.09, "close": 27809.95, "volume": 18.85496, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 27793.26, "high": 27955.54, "low": 27635.0, "close": 27955.02, "volume": 14.7294, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 27955.1, "high": 27955.1, "low": 27821.99, "close": 27842.13, "volume": 5.65008, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 27831.3, "high": 27874.4, "low": 27290.8, "close": 27468.73, "volume": 18.2106, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 27468.71, "high": 27565.44, "low": 27353.54, "close": 27564.99, "volume": 10.76878, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 27555.02, "high": 27617.81, "low": 27480.84, "close": 27544.99, "volume": 12.82337, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 27538.64, "high": 27601.0, "low": 27431.26, "close": 27440.0, "volume": 8.75645, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 27449.97, "high": 27564.28, "low": 27431.28, "close": 27563.27, "volume": 14.73084, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 27564.28, "high": 27614.85, "low": 27519.56, "close": 27599.86, "volume": 3.2494, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 27599.84, "high": 27673.49, "low": 27535.96, "close": 27602.94, "volume": 7.46687, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 27602.95, "high": 27643.64, "low": 27550.21, "close": 27639.99, "volume": 7.65671, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 27639.99, "high": 27640.0, "low": 27570.09, "close": 27570.09, "volume": 4.46471, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 27570.36, "high": 27670.0, "low": 27567.1, "close": 27649.6, "volume": 3.98964, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 27634.39, "high": 27657.9, "low": 27521.9, "close": 27549.64, "volume": 3.93852, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 27549.31, "high": 27644.07, "low": 27549.31, "close": 27590.16, "volume": 0.98033, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 27601.53, "high": 27618.12, "low": 27549.0, "close": 27551.16, "volume": 1.28899, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 27554.68, "high": 27638.0, "low": 27550.51, "close": 27628.49, "volume": 1.95393, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 27629.49, "high": 27634.0, "low": 27473.26, "close": 27559.94, "volume": 12.62924, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 27562.19, "high": 27564.1, "low": 27427.55, "close": 27475.14, "volume": 7.79149, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 27470.0, "high": 27580.0, "low": 27396.78, "close": 27553.3, "volume": 10.61241, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 27543.6, "high": 27543.6, "low": 27267.2, "close": 27357.17, "volume": 19.65939, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 27346.05, "high": 27420.0, "low": 27244.12, "close": 27345.07, "volume": 11.62658, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 27349.98, "high": 27440.18, "low": 27317.3, "close": 27385.01, "volume": 7.81235, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 27399.96, "high": 27497.44, "low": 27385.01, "close": 27439.88, "volume": 11.16738, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 27433.56, "high": 27444.99, "low": 27300.0, "close": 27300.0, "volume": 8.50149, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 27299.2, "high": 27420.33, "low": 27248.67, "close": 27273.54, "volume": 11.38233, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 27285.0, "high": 27399.84, "low": 27158.39, "close": 27391.96, "volume": 17.04571, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 27394.54, "high": 27459.17, "low": 27366.84, "close": 27419.56, "volume": 7.33517, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 27395.03, "high": 27401.6, "low": 27274.18, "close": 27401.6, "volume": 10.36014, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 27400.01, "high": 27464.98, "low": 27386.91, "close": 27420.0, "volume": 7.63112, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 27420.99, "high": 27424.11, "low": 27246.0, "close": 27310.0, "volume": 12.29618, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 27318.97, "high": 27358.8, "low": 27265.01, "close": 27344.92, "volume": 4.66249, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 27340.0, "high": 27498.42, "low": 27315.01, "close": 27419.83, "volume": 9.07332, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 27419.84, "high": 27465.01, "low": 27413.59, "close": 27431.48, "volume": 5.15341, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 27430.48, "high": 27431.47, "low": 27381.02, "close": 27392.46, "volume": 2.19246, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 27392.46, "high": 27409.99, "low": 27360.01, "close": 27409.99, "volume": 1.51721, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 27410.0, "high": 27420.0, "low": 27360.0, "close": 27418.82, "volume": 1.33466, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 27419.99, "high": 27457.08, "low": 27405.05, "close": 27452.19, "volume": 2.353, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 27450.0, "high": 27570.38, "low": 27436.09, "close": 27533.17, "volume": 5.30479, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 27526.69, "high": 27640.0, "low": 27510.25, "close": 27639.99, "volume": 2.00688, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 27640.0, "high": 27643.03, "low": 27516.89, "close": 27531.3, "volume": 6.50375, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 27534.99, "high": 27606.36, "low": 27525.94, "close": 27576.43, "volume": 5.20525, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 27577.44, "high": 27640.11, "low": 27536.92, "close": 27584.99, "volume": 4.89804, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 27580.24, "high": 27593.8, "low": 27413.5, "close": 27419.96, "volume": 21.72385, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 27437.79, "high": 27468.05, "low": 27334.15, "close": 27391.08, "volume": 7.929, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 27380.07, "high": 27475.18, "low": 27362.31, "close": 27397.26, "volume": 4.05557, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 27408.75, "high": 27597.44, "low": 27396.23, "close": 27522.94, "volume": 13.71067, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 27520.27, "high": 27590.0, "low": 27506.31, "close": 27543.7, "volume": 6.27882, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 27543.73, "high": 27630.0, "low": 27522.78, "close": 27619.55, "volume": 5.11958, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 27625.01, "high": 27835.19, "low": 27525.03, "close": 27619.57, "volume": 34.24876, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 27629.49, "high": 27742.63, "low": 27571.2, "close": 27649.27, "volume": 7.38624, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 27663.54, "high": 27782.72, "low": 27659.97, "close": 27689.98, "volume": 10.20841, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 27689.97, "high": 27775.71, "low": 27661.55, "close": 27760.34, "volume": 6.38151, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 27759.93, "high": 27821.19, "low": 27759.65, "close": 27790.15, "volume": 8.13141, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 27789.66, "high": 27848.09, "low": 27719.83, "close": 27795.0, "volume": 8.58249, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 27794.99, "high": 27795.6, "low": 27690.13, "close": 27728.34, "volume": 6.30634, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 27732.88, "high": 27739.62, "low": 27660.67, "close": 27677.85, "volume": 5.23207, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 27679.95, "high": 27711.7, "low": 27650.02, "close": 27658.55, "volume": 2.31651, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 27658.33, "high": 27699.0, "low": 27643.2, "close": 27691.23, "volume": 3.72862, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 27699.03, "high": 27704.17, "low": 27644.42, "close": 27644.42, "volume": 1.04415, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 27643.21, "high": 27668.17, "low": 27618.89, "close": 27666.24, "volume": 0.83192, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 27659.56, "high": 27659.56, "low": 27550.03, "close": 27614.99, "volume": 6.10093, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 27605.53, "high": 27667.99, "low": 27593.17, "close": 27647.2, "volume": 2.51693, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 27650.63, "high": 27730.39, "low": 27636.7, "close": 27687.97, "volume": 2.116, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 27683.19, "high": 27749.1, "low": 27663.97, "close": 27742.21, "volume": 5.6713, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 27736.03, "high": 27776.26, "low": 27700.3, "close": 27718.6, "volume": 8.55001, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 27725.52, "high": 27766.79, "low": 27668.71, "close": 27728.22, "volume": 12.58773, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 27721.0, "high": 28093.57, "low": 27721.0, "close": 28015.0, "volume": 31.57216, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 28001.42, "high": 28138.1, "low": 27930.0, "close": 27967.85, "volume": 10.6094, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 27970.43, "high": 27972.84, "low": 27500.0, "close": 27569.94, "volume": 29.34531, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 27569.94, "high": 27610.45, "low": 27433.7, "close": 27469.11, "volume": 13.12893, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 27465.0, "high": 27534.07, "low": 27350.0, "close": 27490.0, "volume": 15.03674, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 27490.01, "high": 27534.07, "low": 27421.53, "close": 27506.85, "volume": 7.63843, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 27490.05, "high": 27525.69, "low": 27428.62, "close": 27473.28, "volume": 3.68396, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 27474.99, "high": 27500.0, "low": 27410.03, "close": 27468.13, "volume": 4.03554, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 27465.1, "high": 27499.99, "low": 27437.3, "close": 27450.0, "volume": 4.68353, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 27449.0, "high": 27466.08, "low": 27393.03, "close": 27439.96, "volume": 8.99152, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 27440.33, "high": 27459.42, "low": 27404.42, "close": 27419.92, "volume": 2.10914, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 27410.02, "high": 27474.11, "low": 27395.01, "close": 27469.97, "volume": 2.51083, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 27455.01, "high": 27500.0, "low": 27455.0, "close": 27498.9, "volume": 4.99991, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 27498.99, "high": 27579.46, "low": 27495.03, "close": 27538.77, "volume": 5.03122, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 27535.01, "high": 27564.99, "low": 27522.8, "close": 27549.99, "volume": 3.66267, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 27541.65, "high": 27549.99, "low": 27480.3, "close": 27519.95, "volume": 3.68769, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 27519.95, "high": 27519.95, "low": 27465.0, "close": 27498.32, "volume": 0.92462, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 27498.32, "high": 27520.99, "low": 27458.46, "close": 27485.0, "volume": 3.18669, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 27489.96, "high": 27655.0, "low": 27489.13, "close": 27641.31, "volume": 12.7585, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 27643.4, "high": 27660.0, "low": 27605.92, "close": 27607.21, "volume": 2.72948, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 27622.77, "high": 27704.92, "low": 27590.48, "close": 27703.49, "volume": 9.43668, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 27700.0, "high": 27795.0, "low": 27668.45, "close": 27670.0, "volume": 4.39941, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 27666.42, "high": 27765.29, "low": 27615.81, "close": 27742.46, "volume": 5.7847, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 27765.78, "high": 27766.06, "low": 27218.04, "close": 27259.99, "volume": 20.69773, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 27259.99, "high": 27698.9, "low": 27069.93, "close": 27527.13, "volume": 26.38007, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 27530.0, "high": 27705.18, "low": 27465.1, "close": 27679.91, "volume": 7.5211, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 27659.94, "high": 27965.15, "low": 27635.0, "close": 27888.69, "volume": 21.15009, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 27898.72, "high": 27973.82, "low": 27793.28, "close": 27854.99, "volume": 15.32304, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 27863.77, "high": 27948.23, "low": 27793.29, "close": 27927.2, "volume": 15.53483, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 27920.02, "high": 27954.9, "low": 27859.21, "close": 27870.15, "volume": 19.36225, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 27875.0, "high": 28014.0, "low": 27860.02, "close": 27954.99, "volume": 5.55738, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 27940.0, "high": 27994.0, "low": 27890.19, "close": 27969.99, "volume": 7.46833, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 27955.01, "high": 28127.18, "low": 27929.33, "close": 28039.97, "volume": 12.26056, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 28049.18, "high": 28114.19, "low": 27973.73, "close": 27973.73, "volume": 6.49749, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 27968.91, "high": 27970.23, "low": 27880.01, "close": 27935.03, "volume": 8.52876, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 27936.0, "high": 27956.28, "low": 27843.65, "close": 27914.94, "volume": 6.00382, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 27914.81, "high": 27950.0, "low": 27868.16, "close": 27887.51, "volume": 1.59162, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 27899.99, "high": 27905.0, "low": 27868.57, "close": 27870.8, "volume": 2.33265, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 27884.67, "high": 27926.82, "low": 27875.0, "close": 27914.49, "volume": 2.31137, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 27900.48, "high": 27932.62, "low": 27900.0, "close": 27915.01, "volume": 1.1807, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 27916.66, "high": 27932.1, "low": 27882.33, "close": 27899.87, "volume": 4.3452, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 27894.87, "high": 27902.09, "low": 27868.16, "close": 27880.31, "volume": 0.953, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 27893.49, "high": 27893.78, "low": 27876.01, "close": 27886.01, "volume": 0.45195, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 27885.01, "high": 27966.15, "low": 27856.4, "close": 27959.56, "volume": 7.26332, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 27966.15, "high": 27970.84, "low": 27902.73, "close": 27931.31, "volume": 4.05745, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 27931.31, "high": 27942.49, "low": 27910.02, "close": 27922.75, "volume": 0.56043, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 27922.75, "high": 27975.14, "low": 27921.75, "close": 27936.4, "volume": 1.80685, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 27921.78, "high": 27974.99, "low": 27909.12, "close": 27910.04, "volume": 2.68065, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 27910.04, "high": 27935.0, "low": 27898.72, "close": 27924.99, "volume": 2.74447, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 27919.0, "high": 27929.18, "low": 27900.0, "close": 27921.08, "volume": 0.9601, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 27921.08, "high": 27937.57, "low": 27888.0, "close": 27915.12, "volume": 3.86363, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 27932.89, "high": 27963.97, "low": 27915.01, "close": 27946.73, "volume": 3.55964, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 27946.16, "high": 27959.96, "low": 27900.0, "close": 27938.6, "volume": 5.38363, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 27937.94, "high": 27945.0, "low": 27865.0, "close": 27895.0, "volume": 4.0942, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 27894.99, "high": 27921.33, "low": 27854.54, "close": 27855.8, "volume": 2.28026, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 27855.44, "high": 27925.96, "low": 27850.51, "close": 27925.96, "volume": 3.10231, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 27925.96, "high": 27950.0, "low": 27911.42, "close": 27933.48, "volume": 1.70125, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 27934.56, "high": 27950.0, "low": 27924.29, "close": 27939.28, "volume": 3.90957, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 27948.98, "high": 27952.0, "low": 27940.82, "close": 27952.0, "volume": 1.92455, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 27952.0, "high": 27975.71, "low": 27949.0, "close": 27967.96, "volume": 0.57169, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 27971.8, "high": 27995.01, "low": 27929.33, "close": 27980.39, "volume": 2.82555, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 27994.95, "high": 28060.0, "low": 27970.0, "close": 28004.99, "volume": 5.89588, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 28000.01, "high": 28090.0, "low": 27990.0, "close": 28065.05, "volume": 5.95568, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 28076.25, "high": 28079.86, "low": 27909.0, "close": 27927.21, "volume": 7.45355, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 27920.0, "high": 27944.99, "low": 27881.43, "close": 27939.54, "volume": 3.64438, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 27930.06, "high": 27952.66, "low": 27885.68, "close": 27893.33, "volume": 2.27085, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 27893.33, "high": 27923.78, "low": 27880.0, "close": 27913.87, "volume": 2.12317, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 27905.02, "high": 27938.92, "low": 27876.82, "close": 27912.35, "volume": 1.49359, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 27912.35, "high": 27935.34, "low": 27850.0, "close": 27884.97, "volume": 1.4733, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 27879.97, "high": 27894.41, "low": 27791.73, "close": 27834.99, "volume": 3.61915, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 27824.99, "high": 27850.17, "low": 27807.11, "close": 27822.78, "volume": 1.83041, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 27808.96, "high": 27875.0, "low": 27798.52, "close": 27819.97, "volume": 3.18451, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 27819.99, "high": 27983.97, "low": 27689.99, "close": 27918.37, "volume": 15.74571, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 27910.01, "high": 27979.08, "low": 27871.74, "close": 27936.17, "volume": 3.5056, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 27940.42, "high": 27949.08, "low": 27882.78, "close": 27898.26, "volume": 3.24481, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 27900.01, "high": 27930.0, "low": 27870.01, "close": 27919.16, "volume": 4.5969, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 27919.15, "high": 27940.38, "low": 27875.0, "close": 27885.07, "volume": 2.7637, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 27875.01, "high": 27875.01, "low": 27808.0, "close": 27869.98, "volume": 6.57416, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 27869.07, "high": 27918.71, "low": 27869.07, "close": 27896.46, "volume": 2.9253, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 27891.32, "high": 27934.82, "low": 27871.4, "close": 27917.78, "volume": 3.92598, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 27917.78, "high": 27978.99, "low": 27892.39, "close": 27930.99, "volume": 5.40933, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 27929.22, "high": 27944.99, "low": 27802.12, "close": 27919.43, "volume": 11.68849, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 27914.11, "high": 27936.66, "low": 27892.85, "close": 27920.0, "volume": 4.10447, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 27915.01, "high": 27921.96, "low": 27820.0, "close": 27830.01, "volume": 6.03761, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 27828.48, "high": 27984.99, "low": 27805.0, "close": 27954.95, "volume": 9.42911, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 27965.0, "high": 27979.97, "low": 27900.0, "close": 27939.62, "volume": 5.69, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 27943.67, "high": 27959.17, "low": 27915.0, "close": 27920.0, "volume": 3.34126, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 27927.38, "high": 27947.89, "low": 27927.38, "close": 27931.21, "volume": 0.77467, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 27931.21, "high": 27932.41, "low": 27868.37, "close": 27868.37, "volume": 1.84402, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 27874.35, "high": 27924.44, "low": 27862.74, "close": 27905.1, "volume": 2.52288, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 27905.92, "high": 27916.7, "low": 27815.01, "close": 27823.12, "volume": 2.41782, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 27816.07, "high": 27837.61, "low": 27717.39, "close": 27750.01, "volume": 6.2769, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 27748.78, "high": 27795.5, "low": 27480.0, "close": 27536.96, "volume": 20.54266, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 27539.13, "high": 27614.82, "low": 27473.76, "close": 27540.93, "volume": 6.07676, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 27534.99, "high": 27534.99, "low": 27418.16, "close": 27494.99, "volume": 3.15637, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 27466.23, "high": 27553.67, "low": 27400.0, "close": 27480.0, "volume": 5.78562, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 27474.96, "high": 27527.13, "low": 27400.01, "close": 27523.82, "volume": 6.37403, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 27516.66, "high": 27573.15, "low": 27469.69, "close": 27499.07, "volume": 3.49055, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 27499.07, "high": 27540.32, "low": 27426.81, "close": 27445.28, "volume": 14.12599, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 27445.02, "high": 27547.31, "low": 27250.0, "close": 27394.99, "volume": 23.95533, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 27406.66, "high": 27592.44, "low": 27349.33, "close": 27592.44, "volume": 8.61475, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 27590.03, "high": 27741.49, "low": 27563.58, "close": 27574.96, "volume": 8.00402, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 27574.96, "high": 27640.0, "low": 27542.91, "close": 27615.0, "volume": 12.24584, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 27605.8, "high": 27658.67, "low": 27557.93, "close": 27579.51, "volume": 3.84001, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 27572.95, "high": 27639.85, "low": 27555.75, "close": 27627.04, "volume": 8.12464, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 27620.2, "high": 27634.0, "low": 27580.99, "close": 27594.97, "volume": 4.00582, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 27586.57, "high": 27609.99, "low": 27567.51, "close": 27584.59, "volume": 1.34547, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 27579.67, "high": 27633.01, "low": 27544.63, "close": 27555.0, "volume": 9.00483, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 27555.0, "high": 27609.99, "low": 27503.97, "close": 27601.26, "volume": 6.08008, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 27603.99, "high": 27695.0, "low": 27575.01, "close": 27685.02, "volume": 6.202, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 27689.73, "high": 27689.94, "low": 27632.69, "close": 27632.69, "volume": 1.9118, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 27635.74, "high": 27635.74, "low": 27589.29, "close": 27599.1, "volume": 2.88114, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 27600.0, "high": 27614.8, "low": 27577.37, "close": 27600.02, "volume": 1.68851, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 27613.73, "high": 27658.57, "low": 27606.03, "close": 27645.3, "volume": 2.75756, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 27658.57, "high": 27700.0, "low": 27645.51, "close": 27645.51, "volume": 5.79803, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 27656.67, "high": 27700.0, "low": 27644.13, "close": 27670.17, "volume": 5.80075, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 27681.49, "high": 27681.49, "low": 27640.53, "close": 27668.24, "volume": 1.2125, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 27660.07, "high": 27676.57, "low": 27605.0, "close": 27609.99, "volume": 1.82476, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 27610.01, "high": 27614.98, "low": 27500.54, "close": 27509.94, "volume": 4.89316, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 27510.01, "high": 27534.05, "low": 27404.0, "close": 27429.99, "volume": 6.62917, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 27420.0, "high": 27472.41, "low": 27341.69, "close": 27394.8, "volume": 4.432, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 27399.99, "high": 27619.02, "low": 27363.49, "close": 27444.84, "volume": 10.85109, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 27441.01, "high": 27488.56, "low": 27350.01, "close": 27395.01, "volume": 11.05046, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 27402.3, "high": 27500.0, "low": 27336.34, "close": 27425.0, "volume": 5.34259, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 27420.35, "high": 27450.0, "low": 27345.03, "close": 27372.46, "volume": 4.86319, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 27356.92, "high": 27401.65, "low": 27297.92, "close": 27349.98, "volume": 3.8344, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 27350.01, "high": 27420.66, "low": 27323.19, "close": 27395.02, "volume": 4.45756, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 27400.01, "high": 27420.65, "low": 27324.8, "close": 27403.35, "volume": 5.2123, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 27393.21, "high": 27469.47, "low": 27385.0, "close": 27434.96, "volume": 6.80322, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 27434.96, "high": 27470.0, "low": 27434.93, "close": 27445.03, "volume": 2.95537, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 27454.02, "high": 27482.7, "low": 27410.0, "close": 27418.69, "volume": 12.50746, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 27418.69, "high": 27477.99, "low": 27406.94, "close": 27469.29, "volume": 3.70513, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 27469.29, "high": 27477.99, "low": 27423.0, "close": 27441.92, "volume": 2.4063, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 27435.03, "high": 27441.92, "low": 27163.72, "close": 27169.99, "volume": 17.29669, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 27164.73, "high": 27183.98, "low": 27022.78, "close": 27022.85, "volume": 11.47164, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 27029.98, "high": 27139.77, "low": 27006.0, "close": 27127.13, "volume": 7.65721, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 27131.95, "high": 27161.75, "low": 27094.34, "close": 27132.94, "volume": 5.43468, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 27130.85, "high": 27144.85, "low": 27071.24, "close": 27079.85, "volume": 4.82653, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 27075.03, "high": 27105.0, "low": 27023.79, "close": 27023.79, "volume": 3.43533, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 27020.01, "high": 27116.19, "low": 27020.01, "close": 27113.92, "volume": 1.88819, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 27114.17, "high": 27285.0, "low": 27095.02, "close": 27285.0, "volume": 7.13364, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 27280.0, "high": 27321.96, "low": 27217.05, "close": 27279.76, "volume": 6.02056, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 27279.76, "high": 27297.28, "low": 27179.11, "close": 27190.76, "volume": 10.50721, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 27199.92, "high": 27271.47, "low": 27058.92, "close": 27169.0, "volume": 18.9399, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 27173.95, "high": 27180.0, "low": 27072.06, "close": 27144.99, "volume": 4.00044, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 27134.99, "high": 27174.2, "low": 27035.99, "close": 27094.77, "volume": 4.19499, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 27086.09, "high": 27100.8, "low": 26749.0, "close": 26780.19, "volume": 25.56073, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 26785.03, "high": 26786.8, "low": 26633.79, "close": 26685.61, "volume": 22.74586, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 26680.35, "high": 26715.4, "low": 26542.08, "close": 26633.74, "volume": 18.58609, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 26630.0, "high": 26707.1, "low": 26587.21, "close": 26690.08, "volume": 10.51285, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 26689.99, "high": 26798.27, "low": 26680.98, "close": 26765.0, "volume": 5.64284, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 26760.46, "high": 26779.97, "low": 26686.8, "close": 26725.0, "volume": 6.82574, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 26725.88, "high": 26770.99, "low": 26679.83, "close": 26720.05, "volume": 3.30897, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 26720.42, "high": 26799.72, "low": 26720.39, "close": 26775.95, "volume": 3.3574, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 26780.17, "high": 26884.97, "low": 26760.28, "close": 26879.99, "volume": 3.32848, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 26879.99, "high": 26891.27, "low": 26818.13, "close": 26840.0, "volume": 11.67492, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 26837.96, "high": 26859.92, "low": 26760.28, "close": 26790.0, "volume": 3.59912, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 26789.94, "high": 26946.79, "low": 26771.34, "close": 26914.98, "volume": 3.2995, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 26918.28, "high": 26924.9, "low": 26826.83, "close": 26849.97, "volume": 3.80093, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 26840.1, "high": 26856.28, "low": 26818.39, "close": 26818.39, "volume": 0.78366, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 26824.96, "high": 26875.0, "low": 26781.27, "close": 26875.0, "volume": 1.50679, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 26876.55, "high": 26920.01, "low": 26844.0, "close": 26879.99, "volume": 2.12932, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 26879.97, "high": 26879.97, "low": 26806.01, "close": 26812.56, "volume": 2.93559, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 26814.53, "high": 26826.49, "low": 26771.19, "close": 26813.09, "volume": 1.90127, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 26804.99, "high": 26828.69, "low": 26651.9, "close": 26740.0, "volume": 5.33246, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 26744.99, "high": 26781.79, "low": 26731.39, "close": 26755.27, "volume": 1.78326, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 26764.69, "high": 26867.97, "low": 26727.0, "close": 26835.05, "volume": 1.55818, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 26843.04, "high": 26850.0, "low": 26760.28, "close": 26827.85, "volume": 4.2127, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 26825.03, "high": 26865.27, "low": 26684.12, "close": 26762.96, "volume": 4.77043, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 26762.96, "high": 26775.6, "low": 26639.27, "close": 26700.02, "volume": 4.53003, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 26691.35, "high": 26730.94, "low": 26606.36, "close": 26674.98, "volume": 13.63065, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 26670.03, "high": 26801.75, "low": 26555.82, "close": 26665.14, "volume": 15.76966, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 26670.05, "high": 26690.0, "low": 26558.4, "close": 26640.7, "volume": 10.09052, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 26635.08, "high": 26729.19, "low": 26595.65, "close": 26662.06, "volume": 3.59194, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 26655.03, "high": 26739.99, "low": 26630.53, "close": 26710.38, "volume": 4.51105, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 26716.59, "high": 26752.31, "low": 26709.6, "close": 26739.59, "volume": 1.13445, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 26736.46, "high": 26772.23, "low": 26691.7, "close": 26760.28, "volume": 8.99639, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 26760.26, "high": 26776.0, "low": 26730.99, "close": 26758.26, "volume": 0.71367, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 26747.83, "high": 26766.11, "low": 26706.97, "close": 26764.31, "volume": 2.353, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 26765.0, "high": 26862.89, "low": 26760.0, "close": 26827.84, "volume": 3.7925, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 26827.84, "high": 26867.7, "low": 26786.75, "close": 26786.76, "volume": 2.38001, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 26794.96, "high": 26812.32, "low": 26789.94, "close": 26811.82, "volume": 1.69555, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 26812.33, "high": 26831.05, "low": 26770.28, "close": 26775.27, "volume": 1.90295, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 26775.27, "high": 26808.13, "low": 26775.27, "close": 26807.58, "volume": 1.79936, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 26805.97, "high": 26825.0, "low": 26776.21, "close": 26825.0, "volume": 3.07759, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 26820.43, "high": 26862.62, "low": 26803.07, "close": 26814.28, "volume": 2.49464, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 26806.46, "high": 26936.89, "low": 26806.46, "close": 26875.0, "volume": 4.93364, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 26876.0, "high": 26905.44, "low": 26787.95, "close": 26804.99, "volume": 2.03651, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 26792.03, "high": 26829.29, "low": 26737.82, "close": 26743.23, "volume": 1.74901, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 26744.98, "high": 26789.63, "low": 26744.98, "close": 26784.99, "volume": 1.50599, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 26789.16, "high": 26853.54, "low": 26781.78, "close": 26824.97, "volume": 4.26348, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 26828.1, "high": 26938.4, "low": 26764.78, "close": 26920.1, "volume": 2.39916, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 26930.17, "high": 26957.37, "low": 26830.01, "close": 26856.78, "volume": 5.10137, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 26855.01, "high": 26868.0, "low": 26741.52, "close": 26750.0, "volume": 8.78062, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 26755.03, "high": 26783.86, "low": 26689.13, "close": 26710.35, "volume": 5.27954, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 26704.22, "high": 26810.0, "low": 26696.0, "close": 26795.0, "volume": 4.10783, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 26795.01, "high": 26795.01, "low": 26689.1, "close": 26770.0, "volume": 3.67593, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 26774.19, "high": 26785.04, "low": 26727.3, "close": 26754.49, "volume": 8.27804, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 26749.71, "high": 26782.19, "low": 26726.11, "close": 26782.19, "volume": 2.70285, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 26783.74, "high": 27147.4, "low": 26747.14, "close": 26985.12, "volume": 20.93735, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 26980.43, "high": 27127.08, "low": 26850.0, "close": 27024.97, "volume": 26.09012, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 27024.86, "high": 27079.99, "low": 26755.69, "close": 26824.99, "volume": 13.40415, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 26824.99, "high": 26865.01, "low": 26767.34, "close": 26859.53, "volume": 2.15857, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 26866.14, "high": 26893.73, "low": 26845.2, "close": 26893.73, "volume": 10.98537, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 26893.73, "high": 26927.39, "low": 26848.44, "close": 26916.04, "volume": 3.49476, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 26921.34, "high": 26936.36, "low": 26880.0, "close": 26914.99, "volume": 1.68136, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 26904.99, "high": 26986.72, "low": 26904.99, "close": 26940.21, "volume": 2.44544, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 26926.57, "high": 26934.99, "low": 26903.39, "close": 26913.04, "volume": 2.95396, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 26903.39, "high": 26940.0, "low": 26887.99, "close": 26896.02, "volume": 1.48368, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 26884.83, "high": 26901.33, "low": 26857.94, "close": 26872.53, "volume": 0.20886, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 26865.27, "high": 26875.0, "low": 26835.0, "close": 26868.35, "volume": 1.99931, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 26868.36, "high": 26885.15, "low": 26840.35, "close": 26865.0, "volume": 2.87805, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 26868.13, "high": 26887.03, "low": 26865.06, "close": 26887.01, "volume": 2.39707, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 26887.01, "high": 26907.34, "low": 26872.29, "close": 26889.99, "volume": 0.43601, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 26884.99, "high": 26889.69, "low": 26855.0, "close": 26874.8, "volume": 0.87813, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 26874.8, "high": 26904.93, "low": 26857.69, "close": 26904.93, "volume": 0.97795, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 26904.99, "high": 26925.0, "low": 26885.01, "close": 26905.01, "volume": 2.51693, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 26912.48, "high": 26917.44, "low": 26871.92, "close": 26894.63, "volume": 4.76266, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 26894.63, "high": 26943.7, "low": 26883.91, "close": 26943.7, "volume": 3.10239, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 26943.79, "high": 26952.26, "low": 26901.92, "close": 26920.1, "volume": 2.0677, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 26928.0, "high": 26931.75, "low": 26881.93, "close": 26890.48, "volume": 3.16848, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 26887.44, "high": 26893.94, "low": 26867.89, "close": 26867.9, "volume": 0.71469, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 26873.76, "high": 26879.21, "low": 26850.05, "close": 26865.0, "volume": 2.21818, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 26861.49, "high": 26865.01, "low": 26800.1, "close": 26849.29, "volume": 2.4944, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 26849.64, "high": 26887.4, "low": 26793.53, "close": 26816.27, "volume": 1.74989, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 26825.77, "high": 26862.59, "low": 26825.0, "close": 26850.1, "volume": 1.61529, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 26850.1, "high": 26870.46, "low": 26847.97, "close": 26858.31, "volume": 2.74052, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 26858.1, "high": 26858.19, "low": 26815.02, "close": 26840.1, "volume": 2.52195, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 26849.93, "high": 26911.49, "low": 26835.82, "close": 26888.36, "volume": 2.20552, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 26897.56, "high": 26905.82, "low": 26862.24, "close": 26886.34, "volume": 1.38415, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 26880.07, "high": 26907.36, "low": 26874.18, "close": 26884.98, "volume": 1.45133, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 26876.19, "high": 26889.62, "low": 26871.69, "close": 26883.76, "volume": 2.37983, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 26880.22, "high": 26889.29, "low": 26880.16, "close": 26884.99, "volume": 0.29013, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 26884.99, "high": 26928.91, "low": 26870.05, "close": 26924.99, "volume": 10.4709, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 26924.99, "high": 26924.99, "low": 26874.41, "close": 26889.99, "volume": 3.82221, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 26889.99, "high": 26914.9, "low": 26877.08, "close": 26909.9, "volume": 1.04596, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 26909.9, "high": 26919.99, "low": 26900.02, "close": 26904.9, "volume": 0.07918, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 26904.9, "high": 26910.0, "low": 26895.26, "close": 26909.63, "volume": 0.20013, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 26895.55, "high": 26895.55, "low": 26851.8, "close": 26861.63, "volume": 0.85062, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 26858.4, "high": 26863.9, "low": 26835.07, "close": 26853.57, "volume": 0.62569, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 26853.56, "high": 26960.0, "low": 26825.0, "close": 26863.97, "volume": 5.47309, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 26863.99, "high": 26919.79, "low": 26863.99, "close": 26879.97, "volume": 1.86508, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 26879.98, "high": 26908.45, "low": 26850.01, "close": 26895.28, "volume": 0.88353, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 26906.02, "high": 26930.01, "low": 26890.02, "close": 26930.01, "volume": 2.15782, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 26930.01, "high": 27000.0, "low": 26922.78, "close": 26971.78, "volume": 7.1603, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 26976.73, "high": 27035.33, "low": 26950.0, "close": 27015.01, "volume": 4.69591, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 27015.03, "high": 27045.0, "low": 26966.5, "close": 27000.0, "volume": 2.2966, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 27000.0, "high": 27182.38, "low": 26980.0, "close": 27180.33, "volume": 14.50343, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 27182.37, "high": 27190.0, "low": 27065.21, "close": 27139.98, "volume": 8.13811, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 27139.98, "high": 27250.0, "low": 27067.0, "close": 27095.0, "volume": 8.66123, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 27095.0, "high": 27148.1, "low": 27029.96, "close": 27135.01, "volume": 4.78487, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 27141.12, "high": 27173.19, "low": 27087.8, "close": 27115.5, "volume": 3.9687, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 27115.55, "high": 27225.0, "low": 27110.0, "close": 27179.4, "volume": 13.15543, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 27179.4, "high": 27240.43, "low": 27165.0, "close": 27169.98, "volume": 4.21424, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 27169.98, "high": 27205.41, "low": 27128.87, "close": 27205.38, "volume": 10.36874, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 27205.38, "high": 27223.65, "low": 27170.0, "close": 27212.18, "volume": 3.02511, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 27219.97, "high": 27850.0, "low": 27184.9, "close": 27850.0, "volume": 27.96853, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 27850.0, "high": 27922.48, "low": 27784.58, "close": 27805.01, "volume": 12.94512, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 27800.0, "high": 27880.12, "low": 27784.6, "close": 27819.88, "volume": 3.55331, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 27814.84, "high": 27864.87, "low": 27791.74, "close": 27804.97, "volume": 1.69582, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 27804.94, "high": 27804.99, "low": 27630.06, "close": 27735.01, "volume": 4.35958, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 27741.02, "high": 27756.81, "low": 27668.49, "close": 27756.79, "volume": 5.94205, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 27756.79, "high": 27756.8, "low": 27670.66, "close": 27738.2, "volume": 1.94779, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 27727.85, "high": 27868.15, "low": 27704.7, "close": 27868.15, "volume": 6.23179, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 27850.12, "high": 28803.36, "low": 27755.53, "close": 27964.98, "volume": 73.38351, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 27965.05, "high": 28184.37, "low": 27600.0, "close": 28160.0, "volume": 39.58984, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 28164.77, "high": 28175.0, "low": 28018.3, "close": 28028.01, "volume": 8.14606, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 28041.0, "high": 28142.09, "low": 28041.0, "close": 28096.87, "volume": 3.92788, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 28101.85, "high": 28192.3, "low": 28096.86, "close": 28175.95, "volume": 7.32404, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 28191.68, "high": 28500.0, "low": 28178.48, "close": 28491.6, "volume": 12.98015, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 28491.0, "high": 28500.0, "low": 28330.68, "close": 28406.7, "volume": 17.06659, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 28409.61, "high": 28520.53, "low": 28312.0, "close": 28374.61, "volume": 13.85957, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 28391.08, "high": 28430.97, "low": 28235.31, "close": 28364.0, "volume": 8.24071, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 28385.51, "high": 28496.9, "low": 28360.0, "close": 28456.69, "volume": 7.07317, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 28483.14, "high": 28500.0, "low": 28420.1, "close": 28466.74, "volume": 4.82236, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 28466.63, "high": 28500.0, "low": 28152.6, "close": 28256.19, "volume": 19.82717, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 28255.97, "high": 28368.25, "low": 28182.2, "close": 28331.37, "volume": 10.26667, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 28331.37, "high": 28345.56, "low": 28252.07, "close": 28304.07, "volume": 3.40661, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 28326.49, "high": 28326.85, "low": 28196.9, "close": 28229.14, "volume": 5.17197, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 28229.13, "high": 28234.82, "low": 28064.1, "close": 28169.49, "volume": 12.61714, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 28169.49, "high": 28188.0, "low": 28119.2, "close": 28182.95, "volume": 4.23976, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 28182.82, "high": 28225.4, "low": 28092.05, "close": 28225.4, "volume": 3.66408, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 28225.4, "high": 28435.78, "low": 28192.0, "close": 28411.38, "volume": 8.90935, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 28419.18, "high": 28500.0, "low": 28352.89, "close": 28456.47, "volume": 7.02617, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 28431.87, "high": 28476.2, "low": 28364.13, "close": 28450.07, "volume": 1.47003, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 28423.83, "high": 28579.81, "low": 28405.22, "close": 28496.5, "volume": 11.72288, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 28512.86, "high": 28530.98, "low": 28423.58, "close": 28437.62, "volume": 4.36669, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 28423.62, "high": 28471.89, "low": 28214.16, "close": 28245.62, "volume": 5.02404, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 28215.59, "high": 28391.08, "low": 28138.32, "close": 28285.01, "volume": 11.86183, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 28301.54, "high": 28476.03, "low": 28242.83, "close": 28437.8, "volume": 8.65165, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 28449.99, "high": 28521.53, "low": 28420.1, "close": 28471.13, "volume": 8.44734, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 28466.49, "high": 28549.25, "low": 28420.67, "close": 28548.99, "volume": 5.62638, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 28541.08, "high": 28555.0, "low": 28352.31, "close": 28437.55, "volume": 8.46097, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 28445.23, "high": 28459.66, "low": 28309.0, "close": 28350.26, "volume": 6.59799, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 28350.17, "high": 28509.81, "low": 28335.23, "close": 28509.81, "volume": 5.09102, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 28506.12, "high": 28533.89, "low": 28447.41, "close": 28447.41, "volume": 2.16887, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 28454.21, "high": 28561.99, "low": 28417.0, "close": 28489.07, "volume": 19.74178, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 28492.96, "high": 28492.96, "low": 28376.65, "close": 28418.32, "volume": 7.53448, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 28418.4, "high": 28454.85, "low": 28386.49, "close": 28403.58, "volume": 4.61408, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 28403.38, "high": 28440.0, "low": 28323.19, "close": 28372.15, "volume": 9.3955, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 28364.7, "high": 28420.66, "low": 28323.19, "close": 28357.82, "volume": 5.07273, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 28357.82, "high": 28509.81, "low": 28357.81, "close": 28475.0, "volume": 8.93674, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 28475.79, "high": 28516.62, "low": 28443.34, "close": 28516.6, "volume": 4.22006, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 28516.62, "high": 28941.84, "low": 28445.55, "close": 28728.29, "volume": 18.1163, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 28742.17, "high": 28851.7, "low": 28655.6, "close": 28695.8, "volume": 21.89015, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 28695.8, "high": 28775.61, "low": 28661.78, "close": 28699.33, "volume": 12.62047, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 28689.31, "high": 28689.39, "low": 28512.0, "close": 28520.92, "volume": 3.56033, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 28520.92, "high": 28591.2, "low": 28500.0, "close": 28591.16, "volume": 5.76865, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 28590.5, "high": 28599.8, "low": 28322.92, "close": 28328.26, "volume": 4.71757, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 28330.24, "high": 28454.75, "low": 28312.99, "close": 28375.14, "volume": 6.64581, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 28375.23, "high": 28427.82, "low": 28350.0, "close": 28356.9, "volume": 3.43489, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 28351.05, "high": 28396.6, "low": 28291.55, "close": 28349.99, "volume": 14.83093, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 28320.23, "high": 28381.27, "low": 28263.67, "close": 28325.0, "volume": 7.37289, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 28325.01, "high": 28361.32, "low": 28140.0, "close": 28190.0, "volume": 15.765, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 28188.97, "high": 28288.51, "low": 28170.0, "close": 28250.0, "volume": 4.24963, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 28250.0, "high": 28396.79, "low": 28237.21, "close": 28354.6, "volume": 6.35784, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 28355.0, "high": 28421.93, "low": 28330.68, "close": 28330.7, "volume": 4.83607, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 28328.31, "high": 28367.26, "low": 28285.4, "close": 28302.6, "volume": 2.99887, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 28304.29, "high": 28336.17, "low": 28249.29, "close": 28256.8, "volume": 5.49971, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 28249.99, "high": 28307.76, "low": 28206.27, "close": 28256.63, "volume": 7.50431, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 28256.42, "high": 28285.41, "low": 28217.88, "close": 28282.69, "volume": 2.6589, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 28270.11, "high": 28342.31, "low": 28256.77, "close": 28342.31, "volume": 3.9214, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 28341.91, "high": 28368.99, "low": 28300.82, "close": 28318.99, "volume": 1.91067, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 28318.99, "high": 28398.59, "low": 28293.78, "close": 28395.16, "volume": 4.90132, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 28396.48, "high": 28416.01, "low": 28137.02, "close": 28226.94, "volume": 19.32728, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 28249.22, "high": 28268.92, "low": 28174.37, "close": 28213.5, "volume": 2.95671, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 28214.06, "high": 28264.21, "low": 28190.78, "close": 28260.46, "volume": 3.19253, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 28260.45, "high": 28287.3, "low": 28234.58, "close": 28280.84, "volume": 2.47983, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 28280.84, "high": 28301.9, "low": 28272.99, "close": 28301.9, "volume": 8.49328, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 28301.9, "high": 28319.14, "low": 28273.0, "close": 28274.28, "volume": 3.26454, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 28274.31, "high": 28315.0, "low": 28221.5, "close": 28314.99, "volume": 2.38588, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 28309.8, "high": 28345.41, "low": 28282.55, "close": 28305.29, "volume": 1.9247, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 28311.04, "high": 28408.11, "low": 28274.51, "close": 28407.8, "volume": 11.1303, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 28407.8, "high": 28509.81, "low": 28378.68, "close": 28472.87, "volume": 6.90912, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 28478.14, "high": 28484.11, "low": 28407.3, "close": 28445.88, "volume": 4.01012, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 28446.73, "high": 28548.5, "low": 28420.28, "close": 28495.34, "volume": 4.21141, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 28487.08, "high": 28555.0, "low": 28434.21, "close": 28489.4, "volume": 7.58457, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 28476.83, "high": 28733.42, "low": 28444.62, "close": 28699.94, "volume": 10.7894, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 28699.94, "high": 28769.0, "low": 28576.03, "close": 28690.03, "volume": 22.58209, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 28675.78, "high": 28803.36, "low": 28587.54, "close": 28613.33, "volume": 17.65365, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 28629.99, "high": 28699.57, "low": 28465.77, "close": 28550.0, "volume": 19.01911, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 28550.0, "high": 28692.99, "low": 28527.21, "close": 28642.12, "volume": 7.23871, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 28659.51, "high": 28730.0, "low": 28652.11, "close": 28710.49, "volume": 12.52142, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 28706.32, "high": 28800.0, "low": 28684.01, "close": 28721.8, "volume": 9.70761, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 28700.58, "high": 28735.9, "low": 28605.85, "close": 28610.0, "volume": 7.80717, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 28610.0, "high": 28705.43, "low": 28606.7, "close": 28665.58, "volume": 5.8542, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 28662.63, "high": 28717.45, "low": 28623.37, "close": 28717.45, "volume": 3.57909, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 28718.45, "high": 28768.44, "low": 28653.0, "close": 28653.0, "volume": 15.41052, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 28652.8, "high": 28667.51, "low": 28616.92, "close": 28654.66, "volume": 1.79321, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 28660.0, "high": 29020.0, "low": 28646.72, "close": 28992.91, "volume": 26.394, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 28992.26, "high": 29200.0, "low": 28901.19, "close": 29200.0, "volume": 21.32211, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 29199.0, "high": 29256.79, "low": 29108.0, "close": 29250.0, "volume": 19.80552, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 29250.0, "high": 29258.42, "low": 29106.1, "close": 29195.46, "volume": 6.73811, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 29193.2, "high": 29239.77, "low": 29046.42, "close": 29239.77, "volume": 6.357, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 29239.74, "high": 29300.0, "low": 29202.2, "close": 29240.39, "volume": 13.74356, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 29208.57, "high": 29675.0, "low": 29208.57, "close": 29657.07, "volume": 22.73717, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 29636.49, "high": 29704.72, "low": 29536.93, "close": 29682.73, "volume": 17.37375, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 29680.56, "high": 29836.84, "low": 29642.92, "close": 29797.67, "volume": 10.80138, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 29796.67, "high": 29802.11, "low": 29413.77, "close": 29534.74, "volume": 14.49984, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 29580.19, "high": 29673.34, "low": 29381.21, "close": 29488.59, "volume": 27.05899, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 29438.41, "high": 29621.99, "low": 29427.42, "close": 29621.99, "volume": 6.19874, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 29621.99, "high": 29670.1, "low": 29411.91, "close": 29567.94, "volume": 10.78159, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 29584.62, "high": 29595.43, "low": 29471.69, "close": 29500.0, "volume": 3.43099, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 29526.22, "high": 29562.6, "low": 29446.62, "close": 29499.42, "volume": 6.33798, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 29499.83, "high": 29523.56, "low": 29350.01, "close": 29500.23, "volume": 9.10241, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 29510.57, "high": 29550.46, "low": 29471.39, "close": 29493.89, "volume": 3.95064, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 29494.33, "high": 29558.61, "low": 29406.15, "close": 29558.61, "volume": 8.06888, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 29553.0, "high": 29643.75, "low": 29525.0, "close": 29569.92, "volume": 9.9246, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 29589.97, "high": 29645.07, "low": 29575.41, "close": 29619.68, "volume": 2.25012, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 29619.68, "high": 29668.31, "low": 29592.36, "close": 29668.31, "volume": 5.24261, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 29657.27, "high": 29750.0, "low": 29644.9, "close": 29659.06, "volume": 9.03497, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 29659.07, "high": 29689.58, "low": 29568.8, "close": 29591.43, "volume": 6.39261, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 29610.0, "high": 29610.0, "low": 29513.11, "close": 29521.14, "volume": 1.91153, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 29525.56, "high": 29525.56, "low": 29455.3, "close": 29487.49, "volume": 3.59562, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 29490.99, "high": 29582.0, "low": 29470.0, "close": 29551.97, "volume": 6.26415, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 29557.31, "high": 29573.87, "low": 29525.71, "close": 29538.9, "volume": 1.76876, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 29538.0, "high": 29573.8, "low": 29508.99, "close": 29569.43, "volume": 2.00292, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 29569.43, "high": 29675.71, "low": 29557.73, "close": 29663.3, "volume": 12.51446, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 29675.71, "high": 29702.01, "low": 29646.8, "close": 29689.75, "volume": 1.8377, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 29689.76, "high": 29692.99, "low": 29650.4, "close": 29650.4, "volume": 1.33287, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 29667.16, "high": 29750.0, "low": 29631.28, "close": 29750.0, "volume": 6.11273, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 29750.0, "high": 29785.0, "low": 29730.26, "close": 29758.62, "volume": 2.67186, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 29757.89, "high": 29808.8, "low": 29740.18, "close": 29773.89, "volume": 3.05642, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 29771.19, "high": 29784.21, "low": 29721.4, "close": 29738.9, "volume": 2.81292, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 29728.92, "high": 29748.8, "low": 29684.59, "close": 29726.2, "volume": 3.51274, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 29729.99, "high": 29886.38, "low": 29724.99, "close": 29874.75, "volume": 10.13592, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 29880.93, "high": 29968.42, "low": 29779.0, "close": 29934.62, "volume": 19.96309, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 29934.63, "high": 29958.0, "low": 29846.23, "close": 29868.9, "volume": 9.394, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 29871.76, "high": 30088.13, "low": 29850.29, "close": 30088.13, "volume": 16.92116, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 30088.8, "high": 30200.0, "low": 29964.38, "close": 30200.0, "volume": 27.15925, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 30175.17, "high": 30200.0, "low": 29999.0, "close": 30135.02, "volume": 20.85683, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 30153.76, "high": 30153.76, "low": 29926.44, "close": 30014.52, "volume": 14.20039, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 30019.96, "high": 30061.19, "low": 29974.95, "close": 29998.99, "volume": 3.30104, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 29987.32, "high": 30032.3, "low": 29949.06, "close": 30004.95, "volume": 2.90923, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 30004.4, "high": 30004.4, "low": 29868.66, "close": 29904.46, "volume": 5.69627, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 29904.85, "high": 29994.74, "low": 29888.68, "close": 29973.9, "volume": 10.4923, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 29960.01, "high": 30064.28, "low": 29850.09, "close": 29913.6, "volume": 9.58704, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 29914.17, "high": 29932.19, "low": 29800.0, "close": 29831.41, "volume": 7.29296, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 29844.68, "high": 29904.96, "low": 29830.0, "close": 29904.94, "volume": 1.6273, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 29886.29, "high": 29980.09, "low": 29880.35, "close": 29944.0, "volume": 3.06952, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 29946.0, "high": 30042.11, "low": 29931.7, "close": 30040.0, "volume": 6.67164, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 30021.05, "high": 30130.0, "low": 30003.02, "close": 30081.81, "volume": 7.27586, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 30081.67, "high": 30081.67, "low": 29700.0, "close": 29797.42, "volume": 10.07893, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 29824.99, "high": 29878.62, "low": 29775.98, "close": 29819.2, "volume": 5.60309, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 29819.2, "high": 29974.37, "low": 29810.55, "close": 29876.46, "volume": 4.34474, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 29876.46, "high": 29926.44, "low": 29860.91, "close": 29897.8, "volume": 2.80461, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 29880.28, "high": 29917.8, "low": 29817.43, "close": 29898.0, "volume": 2.52635, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 29882.97, "high": 29951.74, "low": 29881.24, "close": 29905.53, "volume": 1.87233, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 29899.99, "high": 29966.71, "low": 29888.29, "close": 29925.62, "volume": 3.16613, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 29945.61, "high": 29945.63, "low": 29806.17, "close": 29879.8, "volume": 5.56286, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 29879.8, "high": 29886.58, "low": 29794.14, "close": 29828.1, "volume": 3.07344, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 29828.18, "high": 29886.57, "low": 29803.94, "close": 29867.48, "volume": 4.37578, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 29867.48, "high": 29947.22, "low": 29853.65, "close": 29928.69, "volume": 6.14742, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 29928.69, "high": 29940.0, "low": 29882.73, "close": 29882.73, "volume": 2.10253, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 29882.73, "high": 29930.0, "low": 29820.06, "close": 29846.74, "volume": 5.03256, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 29847.91, "high": 29880.23, "low": 29828.21, "close": 29840.95, "volume": 1.40896, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 29850.4, "high": 29857.01, "low": 29735.99, "close": 29753.21, "volume": 7.56193, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 29753.23, "high": 30005.66, "low": 29722.0, "close": 29988.72, "volume": 11.70669, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 30005.65, "high": 30034.13, "low": 29915.79, "close": 29992.78, "volume": 9.48055, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 29992.78, "high": 30123.91, "low": 29875.5, "close": 30113.36, "volume": 22.46203, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 30112.87, "high": 30306.06, "low": 30073.83, "close": 30256.74, "volume": 21.46276, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 30256.74, "high": 30373.94, "low": 30085.0, "close": 30369.11, "volume": 18.66741, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 30342.67, "high": 30695.0, "low": 30289.46, "close": 30669.99, "volume": 24.51828, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 30687.31, "high": 30787.6, "low": 30566.5, "close": 30675.75, "volume": 17.7691, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 30674.63, "high": 30939.05, "low": 30586.49, "close": 30791.31, "volume": 17.3918, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 30802.86, "high": 30940.0, "low": 30663.5, "close": 30670.74, "volume": 9.25904, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 30684.89, "high": 30730.93, "low": 30430.95, "close": 30486.02, "volume": 14.12616, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 30518.11, "high": 30683.07, "low": 30469.73, "close": 30683.07, "volume": 2.14362, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 30662.54, "high": 30683.07, "low": 30360.23, "close": 30459.97, "volume": 4.85721, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 30481.38, "high": 30574.22, "low": 30472.04, "close": 30568.59, "volume": 1.87376, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 30560.01, "high": 30773.49, "low": 30560.0, "close": 30663.26, "volume": 10.6807, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 30666.06, "high": 30746.9, "low": 30599.96, "close": 30666.99, "volume": 8.53755, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 30654.53, "high": 30712.73, "low": 30395.86, "close": 30623.38, "volume": 12.56268, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 30620.45, "high": 30784.48, "low": 30592.49, "close": 30741.89, "volume": 7.95522, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 30741.89, "high": 30909.7, "low": 30729.61, "close": 30875.8, "volume": 10.46613, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 30856.81, "high": 31068.4, "low": 30793.22, "close": 31061.35, "volume": 24.05507, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 31060.01, "high": 31138.81, "low": 30830.0, "close": 30970.33, "volume": 29.78747, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 30987.8, "high": 31124.74, "low": 30764.18, "close": 31124.72, "volume": 14.87266, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 31109.71, "high": 31364.8, "low": 31093.31, "close": 31335.98, "volume": 29.13533, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 31335.96, "high": 31750.03, "low": 31225.8, "close": 31524.1, "volume": 48.45622, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 31524.1, "high": 31647.24, "low": 31437.9, "close": 31609.26, "volume": 23.84862, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 31628.28, "high": 33333.33, "low": 31593.21, "close": 33250.0, "volume": 70.42903, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 33249.99, "high": 33425.56, "low": 32536.95, "close": 32915.0, "volume": 58.13716, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 32915.0, "high": 33750.0, "low": 32846.23, "close": 33538.94, "volume": 49.33222, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 33538.94, "high": 33992.52, "low": 33473.0, "close": 33985.73, "volume": 42.92089, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 33992.21, "high": 35100.0, "low": 33985.76, "close": 34575.25, "volume": 93.95495, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 34596.0, "high": 34694.14, "low": 33972.67, "close": 34000.0, "volume": 38.13338, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 34000.0, "high": 34478.02, "low": 33918.7, "close": 34345.06, "volume": 18.35345, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 34380.24, "high": 34528.99, "low": 33833.18, "close": 33917.6, "volume": 13.78826, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 33935.64, "high": 34118.57, "low": 33812.93, "close": 33975.01, "volume": 13.17563, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 33940.73, "high": 34029.42, "low": 33719.75, "close": 33989.23, "volume": 10.07381, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 34010.91, "high": 34208.69, "low": 33942.71, "close": 34160.81, "volume": 7.29799, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 34114.3, "high": 34483.19, "low": 34053.94, "close": 34337.92, "volume": 14.10158, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 34365.9, "high": 34473.45, "low": 34259.48, "close": 34461.92, "volume": 14.17495, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 34461.9, "high": 34871.36, "low": 34426.9, "close": 34515.41, "volume": 23.86321, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 34556.65, "high": 34830.0, "low": 34465.54, "close": 34565.94, "volume": 21.05081, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 34566.08, "high": 34585.89, "low": 34157.91, "close": 34453.99, "volume": 23.42696, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 34421.31, "high": 34459.98, "low": 34076.76, "close": 34438.56, "volume": 14.85469, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 34402.93, "high": 34549.21, "low": 33312.76, "close": 33690.0, "volume": 53.58667, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 33693.74, "high": 34281.55, "low": 33565.82, "close": 33964.74, "volume": 30.79474, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 33964.65, "high": 34082.39, "low": 33790.28, "close": 33790.28, "volume": 18.24131, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 33821.89, "high": 33877.85, "low": 33433.88, "close": 33852.63, "volume": 36.32065, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 33852.63, "high": 33882.58, "low": 33680.0, "close": 33810.5, "volume": 10.4628, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 33790.84, "high": 33927.27, "low": 33631.36, "close": 33662.38, "volume": 9.06166, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 33638.95, "high": 34120.0, "low": 33527.23, "close": 34120.0, "volume": 29.60731, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 34100.46, "high": 34126.5, "low": 33858.15, "close": 34102.4, "volume": 15.27926, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 34102.4, "high": 34204.72, "low": 33783.32, "close": 33932.19, "volume": 23.40174, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 33932.22, "high": 34031.32, "low": 33802.38, "close": 34005.53, "volume": 9.7784, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 34005.81, "high": 34375.0, "low": 34001.5, "close": 34159.08, "volume": 16.10119, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 34159.1, "high": 34212.65, "low": 33981.0, "close": 34021.05, "volume": 15.75227, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 34021.04, "high": 34080.71, "low": 33930.42, "close": 33999.0, "volume": 13.66887, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 33999.0, "high": 34202.44, "low": 33932.35, "close": 34187.61, "volume": 10.39518, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 34201.74, "high": 34201.74, "low": 33913.1, "close": 33990.51, "volume": 7.2597, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 34014.23, "high": 34170.52, "low": 34006.94, "close": 34131.82, "volume": 6.35477, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 34103.85, "high": 34197.12, "low": 33670.98, "close": 33847.19, "volume": 14.32359, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 33847.32, "high": 34013.69, "low": 33784.21, "close": 33943.57, "volume": 5.69302, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 33953.53, "high": 34300.0, "low": 33874.52, "close": 34106.47, "volume": 18.20485, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 34082.54, "high": 34233.39, "low": 34053.68, "close": 34221.88, "volume": 6.21019, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 34221.88, "high": 34300.0, "low": 34154.87, "close": 34158.93, "volume": 6.2739, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 34196.81, "high": 34334.33, "low": 34193.74, "close": 34244.64, "volume": 15.96427, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 34289.99, "high": 34550.0, "low": 34249.23, "close": 34466.58, "volume": 18.37597, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 34488.92, "high": 34747.27, "low": 34339.38, "close": 34714.43, "volume": 13.32336, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 34731.79, "high": 34890.0, "low": 34629.09, "close": 34816.73, "volume": 26.3863, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 34816.73, "high": 35000.0, "low": 34455.38, "close": 34484.04, "volume": 36.3847, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 34486.07, "high": 34637.46, "low": 34315.65, "close": 34484.0, "volume": 22.50743, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 34484.0, "high": 34649.99, "low": 34434.11, "close": 34589.26, "volume": 19.16892, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 34589.31, "high": 34671.19, "low": 34534.4, "close": 34671.18, "volume": 9.386, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 34657.15, "high": 34800.0, "low": 34609.2, "close": 34666.82, "volume": 22.28868, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 34675.86, "high": 34760.08, "low": 34535.0, "close": 34550.64, "volume": 10.41597, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 34547.18, "high": 34655.45, "low": 34531.78, "close": 34628.8, "volume": 4.89964, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 34628.79, "high": 34638.34, "low": 34413.37, "close": 34520.97, "volume": 14.97457, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 34520.97, "high": 34669.71, "low": 34442.66, "close": 34668.17, "volume": 9.09292, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 34646.14, "high": 34780.0, "low": 34629.4, "close": 34693.53, "volume": 18.40084, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 34693.25, "high": 34779.99, "low": 34667.34, "close": 34751.05, "volume": 17.26662, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 34750.03, "high": 34799.91, "low": 34698.44, "close": 34797.05, "volume": 10.39792, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 34780.05, "high": 34803.48, "low": 34667.34, "close": 34695.7, "volume": 8.21689, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 34678.08, "high": 34690.01, "low": 34486.07, "close": 34524.39, "volume": 11.23413, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 34523.61, "high": 34616.05, "low": 34450.0, "close": 34604.8, "volume": 15.39512, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 34595.7, "high": 34767.56, "low": 34515.79, "close": 34655.99, "volume": 13.25427, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 34627.46, "high": 34744.69, "low": 34495.69, "close": 34541.21, "volume": 7.38884, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 34541.18, "high": 34584.32, "low": 34414.23, "close": 34436.19, "volume": 5.18157, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 34451.04, "high": 34451.05, "low": 34200.0, "close": 34289.7, "volume": 11.31579, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 34288.59, "high": 34331.31, "low": 33969.1, "close": 34092.91, "volume": 13.03782, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 34120.95, "high": 34340.27, "low": 34087.65, "close": 34252.63, "volume": 10.82686, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 34271.99, "high": 34365.66, "low": 34175.41, "close": 34209.65, "volume": 9.08126, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 34209.64, "high": 34342.82, "low": 33857.84, "close": 34199.0, "volume": 31.80204, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 34200.0, "high": 34265.57, "low": 33867.01, "close": 34063.0, "volume": 21.3738, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 34063.0, "high": 34131.0, "low": 33765.92, "close": 33807.14, "volume": 23.77509, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 33773.45, "high": 33959.99, "low": 33762.93, "close": 33959.96, "volume": 10.25423, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 33946.09, "high": 34123.6, "low": 33929.13, "close": 33993.0, "volume": 11.23778, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 33990.81, "high": 34091.59, "low": 33910.53, "close": 34036.84, "volume": 10.75223, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 34015.86, "high": 34198.11, "low": 34006.52, "close": 34171.02, "volume": 9.02475, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 34197.29, "high": 34207.0, "low": 34065.13, "close": 34121.9, "volume": 5.8235, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 34121.88, "high": 34264.67, "low": 34112.26, "close": 34221.61, "volume": 9.89081, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 34251.67, "high": 34270.0, "low": 34157.96, "close": 34157.97, "volume": 8.07368, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 34174.04, "high": 34248.27, "low": 34017.16, "close": 34051.49, "volume": 14.38617, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 34051.49, "high": 34081.5, "low": 33857.15, "close": 33925.61, "volume": 5.5077, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 33924.77, "high": 34136.51, "low": 33867.0, "close": 34074.18, "volume": 5.50433, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 34096.47, "high": 34147.07, "low": 34047.04, "close": 34117.29, "volume": 3.34405, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 34096.5, "high": 34175.39, "low": 34003.93, "close": 34103.21, "volume": 5.01069, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 34103.02, "high": 34106.28, "low": 33974.21, "close": 34072.24, "volume": 5.35298, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 34052.87, "high": 34189.47, "low": 34034.38, "close": 34189.47, "volume": 1.80624, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 34189.0, "high": 34189.0, "low": 33915.77, "close": 33942.64, "volume": 4.15641, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 33954.53, "high": 34126.32, "low": 33896.6, "close": 34081.76, "volume": 9.82133, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 34096.58, "high": 34179.82, "low": 34074.97, "close": 34156.05, "volume": 3.15318, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 34157.89, "high": 34179.29, "low": 34072.49, "close": 34072.49, "volume": 2.45946, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 34081.24, "high": 34092.97, "low": 33972.74, "close": 34046.66, "volume": 5.15073, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 34027.12, "high": 34193.5, "low": 33904.4, "close": 34105.26, "volume": 8.09908, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 34095.72, "high": 34190.0, "low": 34083.33, "close": 34152.63, "volume": 4.75303, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 34137.93, "high": 34152.63, "low": 33856.0, "close": 33891.08, "volume": 12.83121, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 33900.0, "high": 34118.22, "low": 33829.59, "close": 33990.0, "volume": 9.80609, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 33978.76, "high": 34027.06, "low": 33855.07, "close": 33884.44, "volume": 7.60453, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 33877.12, "high": 33893.85, "low": 33201.35, "close": 33615.99, "volume": 32.11725, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 33595.65, "high": 33671.93, "low": 33400.12, "close": 33581.0, "volume": 13.74423, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 33605.44, "high": 33700.0, "low": 33595.05, "close": 33684.28, "volume": 10.472, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 33697.44, "high": 33860.74, "low": 33672.6, "close": 33819.26, "volume": 5.03, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 33819.33, "high": 33865.32, "low": 33763.51, "close": 33848.07, "volume": 8.09993, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 33848.08, "high": 33873.93, "low": 33796.78, "close": 33830.78, "volume": 5.81313, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 33829.49, "high": 33880.54, "low": 33787.09, "close": 33870.0, "volume": 9.96612, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 33870.0, "high": 33901.6, "low": 33829.59, "close": 33871.3, "volume": 4.40775, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 33871.37, "high": 33896.74, "low": 33818.82, "close": 33863.2, "volume": 2.86037, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 33831.44, "high": 34055.3, "low": 33826.08, "close": 34030.4, "volume": 7.10182, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 34030.4, "high": 34079.52, "low": 33984.42, "close": 34063.39, "volume": 4.97091, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 34057.89, "high": 34063.92, "low": 33995.44, "close": 34039.99, "volume": 6.01442, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 34039.99, "high": 34108.43, "low": 34030.73, "close": 34090.47, "volume": 3.26674, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 34085.4, "high": 34099.99, "low": 34042.16, "close": 34042.53, "volume": 0.58779, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 34043.28, "high": 34085.39, "low": 34028.4, "close": 34047.7, "volume": 2.11997, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 34048.42, "high": 34086.03, "low": 33990.0, "close": 34086.01, "volume": 1.62924, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 34078.83, "high": 34100.0, "low": 34026.33, "close": 34099.83, "volume": 0.7934, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 34099.99, "high": 34102.85, "low": 34034.72, "close": 34073.23, "volume": 1.31201, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 34073.68, "high": 34314.9, "low": 34073.68, "close": 34157.95, "volume": 14.53352, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 34158.38, "high": 34200.0, "low": 33926.15, "close": 34030.06, "volume": 6.17735, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 34030.08, "high": 34136.64, "low": 33940.41, "close": 34124.58, "volume": 1.32699, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 34136.65, "high": 34152.78, "low": 34051.66, "close": 34072.41, "volume": 2.55481, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 34090.2, "high": 34194.0, "low": 34072.61, "close": 34168.52, "volume": 4.78803, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 34190.57, "high": 34191.89, "low": 34104.41, "close": 34131.58, "volume": 4.47284, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 34119.15, "high": 34137.28, "low": 34080.0, "close": 34119.02, "volume": 2.73824, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 34119.02, "high": 34211.0, "low": 34075.78, "close": 34151.3, "volume": 6.63706, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 34166.5, "high": 34173.68, "low": 34111.0, "close": 34112.29, "volume": 1.38893, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 34111.0, "high": 34142.7, "low": 34091.68, "close": 34128.48, "volume": 1.01172, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 34107.42, "high": 34193.61, "low": 34107.42, "close": 34193.61, "volume": 2.18213, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 34193.61, "high": 34193.61, "low": 34072.62, "close": 34103.33, "volume": 2.43294, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 34100.03, "high": 34115.65, "low": 34068.42, "close": 34097.09, "volume": 0.6338, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 34095.3, "high": 34099.99, "low": 34039.22, "close": 34084.03, "volume": 6.33801, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 34087.92, "high": 34092.61, "low": 33936.34, "close": 34019.42, "volume": 4.51225, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 34001.85, "high": 34036.68, "low": 33977.43, "close": 34036.68, "volume": 1.94983, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 34030.08, "high": 34036.67, "low": 33964.41, "close": 33967.07, "volume": 2.10239, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 33980.49, "high": 34045.38, "low": 33936.35, "close": 34026.19, "volume": 1.58096, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 34026.19, "high": 34038.72, "low": 34000.01, "close": 34033.03, "volume": 0.45991, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 34038.02, "high": 34125.0, "low": 34006.3, "close": 34084.87, "volume": 7.75412, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 34091.95, "high": 34113.53, "low": 34062.7, "close": 34084.9, "volume": 0.75735, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 34084.64, "high": 34145.0, "low": 34059.9, "close": 34145.0, "volume": 4.68856, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 34145.0, "high": 34200.0, "low": 34110.3, "close": 34189.93, "volume": 3.38927, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 34187.85, "high": 34195.73, "low": 34138.29, "close": 34139.69, "volume": 0.39012, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 34149.35, "high": 34299.99, "low": 34126.01, "close": 34220.0, "volume": 6.88852, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 34225.0, "high": 34380.24, "low": 34225.0, "close": 34358.83, "volume": 9.97246, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 34380.24, "high": 34420.0, "low": 34312.45, "close": 34368.0, "volume": 7.03182, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 34368.0, "high": 34487.51, "low": 34325.93, "close": 34471.31, "volume": 9.65773, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 34484.0, "high": 34543.0, "low": 34413.0, "close": 34433.79, "volume": 10.158, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 34445.0, "high": 34460.3, "low": 34372.83, "close": 34395.47, "volume": 6.32558, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 34403.85, "high": 34683.43, "low": 34375.68, "close": 34549.0, "volume": 13.49494, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 34581.99, "high": 34692.74, "low": 34549.08, "close": 34652.31, "volume": 6.48387, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 34654.19, "high": 34664.97, "low": 34514.8, "close": 34574.82, "volume": 7.03669, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 34569.99, "high": 34635.97, "low": 34530.29, "close": 34577.25, "volume": 4.06496, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 34577.24, "high": 34620.0, "low": 34415.45, "close": 34448.03, "volume": 5.09433, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 34464.87, "high": 34717.13, "low": 34443.35, "close": 34707.99, "volume": 10.68441, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 34707.86, "high": 34707.86, "low": 34469.95, "close": 34522.08, "volume": 7.42525, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 34531.64, "high": 34581.09, "low": 34458.8, "close": 34459.05, "volume": 6.30064, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 34458.8, "high": 34525.83, "low": 34423.47, "close": 34424.86, "volume": 3.31176, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 34420.21, "high": 34429.65, "low": 34218.74, "close": 34309.81, "volume": 11.59803, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 34309.92, "high": 34325.31, "low": 34183.03, "close": 34255.14, "volume": 12.82794, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 34255.13, "high": 34318.97, "low": 34210.01, "close": 34302.19, "volume": 1.57506, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 34318.65, "high": 34334.33, "low": 34225.0, "close": 34267.81, "volume": 1.22405, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 34268.28, "high": 34319.74, "low": 34169.0, "close": 34303.39, "volume": 4.40663, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 34276.73, "high": 34307.0, "low": 34125.9, "close": 34221.45, "volume": 3.88148, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 34203.68, "high": 34425.7, "low": 34152.64, "close": 34355.0, "volume": 6.6708, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 34335.72, "high": 34625.0, "low": 34250.0, "close": 34531.63, "volume": 23.82906, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 34531.05, "high": 34577.9, "low": 34432.19, "close": 34521.32, "volume": 2.67358, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 34525.05, "high": 34650.0, "low": 34474.99, "close": 34593.41, "volume": 10.09384, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 34623.18, "high": 34873.66, "low": 34556.66, "close": 34599.84, "volume": 20.86998, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 34619.83, "high": 34769.7, "low": 34485.98, "close": 34657.2, "volume": 13.14901, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 34683.64, "high": 34834.39, "low": 34553.68, "close": 34588.69, "volume": 9.15162, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 34615.94, "high": 34759.79, "low": 34595.95, "close": 34650.12, "volume": 11.76978, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 34666.03, "high": 34666.03, "low": 34367.26, "close": 34462.13, "volume": 10.98839, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 34471.85, "high": 34471.85, "low": 34052.33, "close": 34323.87, "volume": 30.10502, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 34323.69, "high": 34363.88, "low": 34253.68, "close": 34313.2, "volume": 11.21704, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 34302.95, "high": 34438.99, "low": 34295.42, "close": 34438.82, "volume": 9.0821, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 34417.36, "high": 34439.25, "low": 34318.75, "close": 34421.09, "volume": 4.56838, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 34409.99, "high": 34568.87, "low": 34362.14, "close": 34533.5, "volume": 14.07252, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 34535.54, "high": 34535.55, "low": 34450.44, "close": 34450.69, "volume": 5.50652, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 34475.13, "high": 34510.49, "low": 34449.5, "close": 34481.52, "volume": 6.73146, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 34481.52, "high": 34525.4, "low": 34450.01, "close": 34485.94, "volume": 10.83433, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 34461.74, "high": 34485.96, "low": 34393.4, "close": 34460.78, "volume": 3.4681, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 34460.78, "high": 34461.1, "low": 34293.04, "close": 34369.09, "volume": 7.21713, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 34369.09, "high": 34381.75, "low": 34218.37, "close": 34235.1, "volume": 9.23989, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 34235.04, "high": 34305.75, "low": 34207.22, "close": 34297.99, "volume": 4.23179, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 34297.99, "high": 34342.54, "low": 34225.0, "close": 34296.87, "volume": 4.67402, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 34296.81, "high": 34353.03, "low": 34163.16, "close": 34234.76, "volume": 3.51468, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 34261.07, "high": 34294.53, "low": 34100.0, "close": 34153.3, "volume": 4.73585, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 34153.3, "high": 34406.08, "low": 34064.94, "close": 34405.96, "volume": 7.6564, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 34392.38, "high": 34450.0, "low": 34334.95, "close": 34416.64, "volume": 2.98781, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 34415.79, "high": 34451.15, "low": 34359.17, "close": 34445.23, "volume": 2.73171, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 34445.23, "high": 34529.28, "low": 34380.0, "close": 34479.71, "volume": 7.71825, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 34499.27, "high": 34521.24, "low": 34272.17, "close": 34299.87, "volume": 22.2131, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 34298.28, "high": 34337.96, "low": 34150.0, "close": 34204.52, "volume": 4.66624, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 34195.98, "high": 34365.22, "low": 34139.0, "close": 34325.19, "volume": 14.06114, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 34325.19, "high": 34361.2, "low": 34158.01, "close": 34260.0, "volume": 15.79738, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 34270.0, "high": 34426.36, "low": 34230.4, "close": 34397.99, "volume": 10.37153, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 34397.99, "high": 34397.99, "low": 34311.81, "close": 34369.82, "volume": 1.48313, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 34341.01, "high": 34432.9, "low": 34321.05, "close": 34430.52, "volume": 3.75353, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 34430.52, "high": 34542.43, "low": 34430.52, "close": 34533.3, "volume": 5.89929, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 34531.98, "high": 34635.0, "low": 34508.64, "close": 34596.0, "volume": 9.60433, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 34569.05, "high": 34597.0, "low": 34432.2, "close": 34465.43, "volume": 12.05383, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 34465.43, "high": 34580.0, "low": 34447.37, "close": 34563.3, "volume": 4.92552, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 34561.69, "high": 34630.28, "low": 34521.32, "close": 34627.47, "volume": 5.61933, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 34627.2, "high": 34627.47, "low": 34510.0, "close": 34510.01, "volume": 3.98256, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 34519.37, "high": 34549.99, "low": 34478.95, "close": 34480.73, "volume": 3.36256, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 34497.5, "high": 34498.18, "low": 34436.94, "close": 34465.88, "volume": 4.5444, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 34460.0, "high": 34478.49, "low": 34408.0, "close": 34448.75, "volume": 3.01421, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 34440.94, "high": 34474.07, "low": 34394.06, "close": 34430.55, "volume": 3.03408, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 34443.95, "high": 34453.32, "low": 34325.19, "close": 34328.62, "volume": 8.31903, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 34338.77, "high": 34409.26, "low": 34309.94, "close": 34408.25, "volume": 1.12842, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 34408.15, "high": 34497.03, "low": 34385.48, "close": 34450.7, "volume": 2.0556, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 34450.7, "high": 34464.53, "low": 34392.48, "close": 34426.51, "volume": 4.2261, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 34406.45, "high": 34478.95, "low": 34406.45, "close": 34472.27, "volume": 2.33825, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 34475.0, "high": 34478.95, "low": 34350.37, "close": 34364.81, "volume": 3.38992, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 34361.11, "high": 34449.99, "low": 34337.59, "close": 34415.38, "volume": 3.30991, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 34432.15, "high": 34750.0, "low": 34300.0, "close": 34699.99, "volume": 18.22344, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 34699.99, "high": 35064.58, "low": 34408.23, "close": 34588.78, "volume": 66.047, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 34588.78, "high": 34652.82, "low": 34100.0, "close": 34204.88, "volume": 32.73806, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 34204.36, "high": 34311.19, "low": 34118.9, "close": 34291.27, "volume": 18.9168, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 34285.74, "high": 34547.37, "low": 34273.07, "close": 34474.55, "volume": 16.51015, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 34483.61, "high": 34536.84, "low": 34356.03, "close": 34500.59, "volume": 12.96378, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 34504.29, "high": 34734.82, "low": 34436.5, "close": 34575.75, "volume": 25.40686, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 34587.54, "high": 34700.0, "low": 34494.23, "close": 34572.49, "volume": 20.2384, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 34552.98, "high": 35355.96, "low": 34550.0, "close": 35355.03, "volume": 47.7186, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 35355.03, "high": 35477.81, "low": 35132.56, "close": 35317.0, "volume": 31.67111, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 35288.81, "high": 35458.68, "low": 35191.62, "close": 35265.05, "volume": 17.69273, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 35265.05, "high": 35496.2, "low": 35206.2, "close": 35400.13, "volume": 19.28305, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 35427.62, "high": 35655.16, "low": 35382.44, "close": 35437.25, "volume": 28.85452, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 35455.47, "high": 35616.4, "low": 35437.27, "close": 35559.79, "volume": 4.80432, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 35587.13, "high": 35954.99, "low": 35521.31, "close": 35734.73, "volume": 35.34322, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 35715.0, "high": 35859.4, "low": 35400.0, "close": 35569.7, "volume": 23.16996, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 35581.52, "high": 35599.61, "low": 35464.78, "close": 35477.28, "volume": 7.22238, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 35464.79, "high": 35487.44, "low": 35163.26, "close": 35205.26, "volume": 24.80719, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 35228.6, "high": 35263.64, "low": 35113.54, "close": 35253.91, "volume": 9.47014, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 35227.2, "high": 35352.55, "low": 35227.2, "close": 35334.25, "volume": 10.02649, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 35310.53, "high": 35331.58, "low": 35142.46, "close": 35299.51, "volume": 3.24757, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 35331.58, "high": 35406.93, "low": 35285.92, "close": 35382.85, "volume": 11.95164, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 35382.7, "high": 35482.92, "low": 35334.97, "close": 35357.31, "volume": 16.33236, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 35376.24, "high": 35442.8, "low": 35307.52, "close": 35382.54, "volume": 5.07114, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 35370.11, "high": 35459.5, "low": 35307.53, "close": 35358.85, "volume": 11.97388, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 35358.85, "high": 35373.57, "low": 34699.0, "close": 34938.3, "volume": 38.7379, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 34934.69, "high": 35033.25, "low": 34800.0, "close": 34970.0, "volume": 18.23824, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 34938.67, "high": 34964.22, "low": 34654.38, "close": 34698.44, "volume": 9.87546, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 34711.42, "high": 34744.12, "low": 34555.0, "close": 34658.68, "volume": 10.36043, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 34625.37, "high": 34776.13, "low": 34571.47, "close": 34769.64, "volume": 6.77306, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 34778.55, "high": 34869.92, "low": 34733.98, "close": 34841.77, "volume": 9.45708, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 34869.26, "high": 35024.28, "low": 34811.82, "close": 34994.45, "volume": 6.91947, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 35008.28, "high": 35100.0, "low": 34830.68, "close": 34904.69, "volume": 14.55694, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 34937.5, "high": 34976.81, "low": 34861.6, "close": 34912.21, "volume": 5.33985, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 34912.87, "high": 34928.94, "low": 34766.34, "close": 34802.32, "volume": 6.98755, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 34800.84, "high": 34942.95, "low": 34714.58, "close": 34942.95, "volume": 8.91708, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 34945.31, "high": 34947.97, "low": 34550.0, "close": 34577.31, "volume": 15.30782, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 34577.29, "high": 34627.48, "low": 34500.0, "close": 34600.44, "volume": 7.94471, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 34608.61, "high": 34717.0, "low": 34575.77, "close": 34682.35, "volume": 2.956, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 34670.47, "high": 34706.42, "low": 34649.02, "close": 34690.07, "volume": 2.12253, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 34690.07, "high": 34706.67, "low": 34333.0, "close": 34352.8, "volume": 12.6799, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 34399.0, "high": 34542.01, "low": 34326.45, "close": 34539.2, "volume": 12.44363, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 34539.2, "high": 34553.29, "low": 34415.56, "close": 34447.1, "volume": 3.13629, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 34422.7, "high": 34500.0, "low": 34361.14, "close": 34462.49, "volume": 2.85819, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 34457.7, "high": 34609.07, "low": 34251.21, "close": 34441.25, "volume": 7.9405, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 34424.87, "high": 34436.01, "low": 34194.25, "close": 34270.71, "volume": 6.57346, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 34251.94, "high": 34275.07, "low": 34121.79, "close": 34275.07, "volume": 5.11321, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 34257.98, "high": 34266.63, "low": 34152.55, "close": 34200.0, "volume": 10.72939, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 34210.01, "high": 34439.32, "low": 34152.0, "close": 34409.3, "volume": 14.58589, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 34409.25, "high": 34580.07, "low": 34345.24, "close": 34565.24, "volume": 5.83473, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 34565.2, "high": 34893.2, "low": 34507.51, "close": 34709.34, "volume": 18.96835, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 34728.92, "high": 34847.18, "low": 34690.15, "close": 34754.81, "volume": 9.6457, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 34776.87, "high": 34824.02, "low": 34584.21, "close": 34650.0, "volume": 6.3615, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 34662.94, "high": 34668.42, "low": 34337.95, "close": 34433.0, "volume": 11.55736, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 34446.51, "high": 34599.19, "low": 34360.0, "close": 34519.69, "volume": 4.48918, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 34527.39, "high": 34581.85, "low": 34424.86, "close": 34541.38, "volume": 30.32652, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 34541.32, "high": 34657.22, "low": 34499.36, "close": 34592.05, "volume": 2.71614, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 34600.65, "high": 34748.4, "low": 34586.69, "close": 34616.0, "volume": 12.15626, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 34617.82, "high": 34638.0, "low": 34570.0, "close": 34617.0, "volume": 5.30704, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 34626.32, "high": 34746.27, "low": 34617.82, "close": 34720.25, "volume": 3.51694, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 34707.48, "high": 34750.0, "low": 34653.08, "close": 34698.44, "volume": 3.82608, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 34698.44, "high": 34769.52, "low": 34636.84, "close": 34761.48, "volume": 5.91231, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 34761.49, "high": 34771.0, "low": 34668.42, "close": 34668.42, "volume": 1.62818, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 34673.34, "high": 34723.42, "low": 34647.37, "close": 34716.04, "volume": 2.91127, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 34710.0, "high": 34723.41, "low": 34646.95, "close": 34668.42, "volume": 3.086, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 34668.42, "high": 34738.45, "low": 34588.28, "close": 34738.45, "volume": 5.43278, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 34738.45, "high": 34891.48, "low": 34721.58, "close": 34785.77, "volume": 5.71905, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 34765.61, "high": 34865.21, "low": 34758.38, "close": 34758.38, "volume": 1.34012, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 34768.39, "high": 34877.94, "low": 34718.71, "close": 34850.87, "volume": 5.20385, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 34850.73, "high": 34873.39, "low": 34750.9, "close": 34764.93, "volume": 3.18677, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 34765.21, "high": 34797.32, "low": 34710.4, "close": 34737.75, "volume": 2.18956, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 34737.77, "high": 34783.3, "low": 34678.17, "close": 34712.32, "volume": 1.78253, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 34696.81, "high": 34764.22, "low": 34673.83, "close": 34764.22, "volume": 1.29412, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 34763.04, "high": 34763.04, "low": 34665.21, "close": 34699.99, "volume": 4.66356, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 34677.17, "high": 34778.0, "low": 34677.17, "close": 34725.9, "volume": 0.75334, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 34725.0, "high": 34725.0, "low": 34650.0, "close": 34673.0, "volume": 1.6317, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 34673.0, "high": 34725.0, "low": 34660.02, "close": 34689.43, "volume": 8.36259, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 34689.43, "high": 34724.99, "low": 34663.0, "close": 34724.93, "volume": 0.56715, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 34696.09, "high": 34730.0, "low": 34672.29, "close": 34730.0, "volume": 1.86023, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 34711.15, "high": 34764.6, "low": 34699.61, "close": 34729.99, "volume": 2.39687, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 34698.79, "high": 34773.27, "low": 34698.62, "close": 34773.27, "volume": 12.37806, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 34752.35, "high": 34896.62, "low": 34752.35, "close": 34818.34, "volume": 4.95496, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 34817.91, "high": 35177.38, "low": 34805.17, "close": 35155.58, "volume": 11.57049, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 35161.67, "high": 35211.47, "low": 34964.95, "close": 35048.07, "volume": 12.01883, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 35038.73, "high": 35061.59, "low": 34942.0, "close": 34982.93, "volume": 8.50387, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 34963.16, "high": 35062.12, "low": 34947.97, "close": 35062.11, "volume": 3.67746, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 35062.11, "high": 35074.99, "low": 34942.31, "close": 35055.24, "volume": 2.56315, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 35044.43, "high": 35250.0, "low": 35017.5, "close": 35250.0, "volume": 4.80627, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 35249.99, "high": 35262.58, "low": 35126.09, "close": 35157.28, "volume": 4.54028, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 35154.83, "high": 35222.26, "low": 35126.08, "close": 35171.43, "volume": 4.75764, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 35171.41, "high": 35171.41, "low": 35044.07, "close": 35057.89, "volume": 4.59325, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 35064.64, "high": 35167.05, "low": 35057.0, "close": 35151.94, "volume": 2.90987, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 35163.49, "high": 35172.69, "low": 35017.49, "close": 35017.49, "volume": 7.44461, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 35037.91, "high": 35083.33, "low": 34996.1, "close": 35066.16, "volume": 9.08777, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 35066.16, "high": 35115.2, "low": 35019.59, "close": 35103.4, "volume": 0.61588, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 35109.0, "high": 35129.26, "low": 35023.95, "close": 35042.54, "volume": 1.65992, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 35046.27, "high": 35146.6, "low": 35019.63, "close": 35078.77, "volume": 1.1776, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 35078.73, "high": 35109.46, "low": 34790.75, "close": 34840.8, "volume": 7.07233, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 34840.8, "high": 34927.67, "low": 34794.74, "close": 34903.47, "volume": 6.42405, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 34891.22, "high": 34915.72, "low": 34809.5, "close": 34890.0, "volume": 11.01064, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 34885.39, "high": 34964.66, "low": 34859.37, "close": 34964.17, "volume": 3.59985, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 34962.71, "high": 35260.79, "low": 34945.0, "close": 35079.92, "volume": 9.19896, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 35061.85, "high": 35099.27, "low": 35000.0, "close": 35013.04, "volume": 5.3668, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 35034.82, "high": 35107.28, "low": 34977.0, "close": 35004.3, "volume": 5.47526, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 34992.43, "high": 35087.49, "low": 34983.76, "close": 35020.03, "volume": 3.70876, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 35020.41, "high": 35020.41, "low": 34600.0, "close": 34678.65, "volume": 16.34864, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 34680.0, "high": 35019.59, "low": 34648.45, "close": 34995.44, "volume": 8.89879, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 34990.04, "high": 35377.11, "low": 34989.18, "close": 35024.18, "volume": 21.2846, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 35007.74, "high": 35074.95, "low": 34902.02, "close": 35035.07, "volume": 5.7083, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 35059.99, "high": 35108.86, "low": 34844.29, "close": 34901.95, "volume": 9.86005, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 34901.83, "high": 34953.59, "low": 34835.72, "close": 34915.11, "volume": 1.53951, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 34895.42, "high": 34991.12, "low": 34836.97, "close": 34972.48, "volume": 4.09458, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 34978.57, "high": 35027.59, "low": 34845.0, "close": 34882.95, "volume": 5.81506, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 34882.95, "high": 34952.2, "low": 34735.93, "close": 34832.93, "volume": 3.67991, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 34801.51, "high": 34878.7, "low": 34773.68, "close": 34873.71, "volume": 1.42164, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 34846.67, "high": 34923.89, "low": 34816.83, "close": 34903.7, "volume": 0.92674, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 34903.7, "high": 34964.29, "low": 34820.83, "close": 34938.02, "volume": 2.65068, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 34963.8, "high": 35117.34, "low": 34939.51, "close": 35117.34, "volume": 8.91918, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 35108.6, "high": 35278.0, "low": 35091.41, "close": 35168.05, "volume": 12.14682, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 35162.3, "high": 35236.15, "low": 35091.42, "close": 35224.38, "volume": 5.55353, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 35224.38, "high": 35249.89, "low": 35104.7, "close": 35199.41, "volume": 19.64556, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 35195.52, "high": 35220.04, "low": 34904.64, "close": 35023.26, "volume": 23.75247, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 35034.3, "high": 35196.99, "low": 35019.08, "close": 35192.0, "volume": 15.75066, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 35197.18, "high": 35205.49, "low": 35058.71, "close": 35067.72, "volume": 9.27423, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 35085.68, "high": 35109.59, "low": 34924.87, "close": 34960.06, "volume": 9.79294, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 34974.06, "high": 35027.47, "low": 34896.58, "close": 34973.81, "volume": 14.02514, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 34984.79, "high": 35003.49, "low": 34811.38, "close": 34958.75, "volume": 17.99956, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 34958.75, "high": 35089.89, "low": 34921.9, "close": 35052.82, "volume": 11.96254, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 35064.65, "high": 35073.82, "low": 34907.73, "close": 35024.5, "volume": 4.70349, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 35024.5, "high": 35045.99, "low": 34898.74, "close": 35014.27, "volume": 12.80828, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 35017.77, "high": 35140.33, "low": 35015.58, "close": 35110.51, "volume": 6.01601, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 35117.13, "high": 35119.99, "low": 34946.37, "close": 35042.52, "volume": 19.72395, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 35040.08, "high": 35055.39, "low": 34834.06, "close": 34935.0, "volume": 9.30497, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 34935.0, "high": 34965.89, "low": 34884.21, "close": 34950.01, "volume": 7.50489, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 34960.56, "high": 34980.13, "low": 34821.05, "close": 34834.67, "volume": 6.88457, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 34834.67, "high": 34926.32, "low": 34814.74, "close": 34917.7, "volume": 10.7692, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 34917.7, "high": 34940.0, "low": 34826.67, "close": 34904.27, "volume": 4.44371, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 34894.23, "high": 34918.94, "low": 34841.9, "close": 34914.69, "volume": 2.81496, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 34907.74, "high": 34974.98, "low": 34880.04, "close": 34959.96, "volume": 3.10287, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 34959.96, "high": 34975.73, "low": 34876.49, "close": 34944.49, "volume": 2.0489, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 34944.49, "high": 34975.0, "low": 34872.9, "close": 34921.19, "volume": 1.14536, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 34921.19, "high": 34921.19, "low": 34686.37, "close": 34792.05, "volume": 19.01886, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 34795.6, "high": 34795.66, "low": 34562.55, "close": 34634.82, "volume": 27.47637, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 34633.29, "high": 34745.18, "low": 34620.5, "close": 34627.56, "volume": 10.76441, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 34627.56, "high": 34760.0, "low": 34524.98, "close": 34729.23, "volume": 6.48007, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 34739.89, "high": 34778.55, "low": 34617.6, "close": 34772.97, "volume": 14.36422, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 34773.01, "high": 34842.29, "low": 34720.68, "close": 34817.65, "volume": 5.27657, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 34837.32, "high": 34837.32, "low": 34614.44, "close": 34720.52, "volume": 5.99621, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 34717.21, "high": 34747.06, "low": 34636.24, "close": 34665.26, "volume": 4.3684, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 34678.08, "high": 34857.92, "low": 34565.92, "close": 34852.89, "volume": 10.72816, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 34852.89, "high": 35484.24, "low": 34833.21, "close": 35359.98, "volume": 45.9181, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 35359.98, "high": 35467.5, "low": 35309.3, "close": 35447.03, "volume": 14.71803, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 35420.72, "high": 35700.0, "low": 35349.8, "close": 35575.13, "volume": 30.21819, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 35600.0, "high": 35640.71, "low": 35452.44, "close": 35478.96, "volume": 14.79376, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 35478.96, "high": 35491.27, "low": 35222.27, "close": 35294.78, "volume": 23.05678, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 35294.78, "high": 35433.11, "low": 35241.68, "close": 35385.6, "volume": 5.81169, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 35405.58, "high": 35405.58, "low": 35250.0, "close": 35355.37, "volume": 6.25175, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 35357.38, "high": 35419.6, "low": 35331.6, "close": 35377.59, "volume": 8.50427, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 35377.59, "high": 35384.25, "low": 35300.0, "close": 35317.3, "volume": 9.5421, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 35317.3, "high": 35328.83, "low": 35250.0, "close": 35273.23, "volume": 5.88956, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 35273.23, "high": 35344.0, "low": 35264.01, "close": 35327.14, "volume": 6.00759, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 35327.14, "high": 35335.0, "low": 35242.43, "close": 35261.65, "volume": 8.51838, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 35257.63, "high": 35264.31, "low": 35171.86, "close": 35264.12, "volume": 4.17214, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 35264.12, "high": 35270.0, "low": 35150.0, "close": 35240.94, "volume": 8.03003, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 35240.94, "high": 35320.56, "low": 35200.01, "close": 35295.09, "volume": 1.46703, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 35314.47, "high": 35323.21, "low": 35283.21, "close": 35306.75, "volume": 1.8271, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 35301.88, "high": 35414.12, "low": 35288.27, "close": 35398.69, "volume": 6.07696, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 35400.0, "high": 35433.68, "low": 35306.89, "close": 35332.51, "volume": 3.6226, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 35332.53, "high": 35394.12, "low": 35323.53, "close": 35388.52, "volume": 6.6555, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 35394.12, "high": 35460.54, "low": 35300.0, "close": 35392.33, "volume": 15.51604, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 35400.48, "high": 35429.37, "low": 35260.0, "close": 35316.29, "volume": 13.39256, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 35316.29, "high": 35329.95, "low": 35103.03, "close": 35237.4, "volume": 17.7108, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 35228.68, "high": 35476.5, "low": 35178.97, "close": 35397.57, "volume": 15.5526, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 35416.03, "high": 35432.68, "low": 35226.81, "close": 35310.53, "volume": 6.42506, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 35310.53, "high": 35623.63, "low": 35286.91, "close": 35586.19, "volume": 31.50876, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 35602.02, "high": 35700.0, "low": 35536.63, "close": 35621.05, "volume": 22.01486, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 35621.05, "high": 35730.29, "low": 35461.29, "close": 35616.37, "volume": 13.7644, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 35616.37, "high": 35755.04, "low": 35461.29, "close": 35585.0, "volume": 25.73079, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 35584.92, "high": 35876.4, "low": 35563.93, "close": 35786.52, "volume": 27.77493, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 35786.21, "high": 35947.0, "low": 35609.22, "close": 35628.94, "volume": 21.58516, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 35628.93, "high": 35871.08, "low": 35550.0, "close": 35863.77, "volume": 13.69881, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 35863.75, "high": 35945.0, "low": 35772.14, "close": 35915.0, "volume": 14.46381, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 35888.77, "high": 36375.43, "low": 35850.27, "close": 36312.85, "volume": 31.99212, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 36333.78, "high": 36452.77, "low": 36246.29, "close": 36399.99, "volume": 18.70364, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 36377.91, "high": 36671.0, "low": 36337.0, "close": 36617.28, "volume": 33.1419, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 36663.31, "high": 36670.99, "low": 36490.0, "close": 36540.1, "volume": 12.42333, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 36540.07, "high": 36798.4, "low": 36500.0, "close": 36760.88, "volume": 13.10978, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 36772.23, "high": 36780.86, "low": 36503.8, "close": 36553.96, "volume": 10.41888, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 36548.22, "high": 36687.19, "low": 36524.25, "close": 36669.99, "volume": 8.62596, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 36652.11, "high": 36849.99, "low": 36540.7, "close": 36849.99, "volume": 7.64887, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 36830.6, "high": 36891.0, "low": 36624.91, "close": 36749.13, "volume": 26.51815, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 36760.06, "high": 36808.93, "low": 36653.96, "close": 36808.93, "volume": 16.01959, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 36808.93, "high": 37007.95, "low": 36767.79, "close": 36884.98, "volume": 26.05538, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 36884.24, "high": 37270.3, "low": 36819.97, "close": 37179.73, "volume": 44.64707, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 37159.13, "high": 37974.85, "low": 37159.13, "close": 37893.01, "volume": 68.37412, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 37885.33, "high": 37971.94, "low": 37078.32, "close": 37115.1, "volume": 70.2455, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 37115.0, "high": 37231.3, "low": 35881.16, "close": 36350.0, "volume": 72.89421, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 36366.48, "high": 36705.0, "low": 36012.87, "close": 36642.08, "volume": 29.22134, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 36616.4, "high": 36642.03, "low": 36317.93, "close": 36386.48, "volume": 22.00452, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 36386.48, "high": 36432.96, "low": 36160.98, "close": 36373.48, "volume": 15.95406, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 36385.88, "high": 36598.64, "low": 36130.14, "close": 36579.94, "volume": 35.29115, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 36549.72, "high": 36734.21, "low": 36452.63, "close": 36520.88, "volume": 17.55703, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 36520.88, "high": 36720.13, "low": 36505.35, "close": 36559.56, "volume": 17.66545, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 36559.56, "high": 36775.22, "low": 36520.0, "close": 36680.47, "volume": 19.64596, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 36701.93, "high": 36757.49, "low": 36525.0, "close": 36538.08, "volume": 24.56659, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 36538.08, "high": 36718.2, "low": 36500.4, "close": 36670.16, "volume": 11.22451, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 36670.52, "high": 36900.0, "low": 36604.23, "close": 36867.17, "volume": 15.46543, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 36850.88, "high": 36914.45, "low": 36731.81, "close": 36738.0, "volume": 11.01976, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 36738.0, "high": 36798.49, "low": 36640.0, "close": 36797.56, "volume": 11.64199, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 36798.47, "high": 36799.99, "low": 36658.03, "close": 36759.0, "volume": 6.41243, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 36728.83, "high": 36768.42, "low": 36584.26, "close": 36616.49, "volume": 3.43063, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 36630.69, "high": 36698.5, "low": 36455.81, "close": 36481.68, "volume": 7.03959, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 36482.59, "high": 36531.58, "low": 36400.01, "close": 36531.57, "volume": 3.35053, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 36531.57, "high": 36566.87, "low": 36452.66, "close": 36564.85, "volume": 2.1752, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 36564.8, "high": 36750.62, "low": 36505.26, "close": 36716.8, "volume": 13.24883, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 36751.7, "high": 37122.32, "low": 36735.44, "close": 37070.45, "volume": 20.43614, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 37079.5, "high": 37201.86, "low": 36830.6, "close": 37198.54, "volume": 21.27733, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 37195.16, "high": 37250.0, "low": 36919.74, "close": 36966.77, "volume": 12.97422, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 36971.05, "high": 37150.0, "low": 36840.53, "close": 37052.63, "volume": 14.25839, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 37049.03, "high": 37176.25, "low": 36930.75, "close": 37084.25, "volume": 14.07027, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 37084.25, "high": 37370.0, "low": 37058.98, "close": 37370.0, "volume": 33.08442, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 37370.0, "high": 37382.21, "low": 37108.42, "close": 37196.52, "volume": 6.4497, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 37194.99, "high": 37286.9, "low": 37000.0, "close": 37225.49, "volume": 11.49326, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 37253.49, "high": 37358.0, "low": 37161.3, "close": 37221.05, "volume": 8.54837, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 37221.05, "high": 37269.75, "low": 37087.0, "close": 37236.7, "volume": 7.52477, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 37236.64, "high": 37348.39, "low": 37206.72, "close": 37266.74, "volume": 8.79441, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 37266.74, "high": 37450.0, "low": 37173.52, "close": 37363.99, "volume": 19.2874, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 37342.23, "high": 37388.39, "low": 37252.0, "close": 37295.58, "volume": 8.72577, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 37278.23, "high": 37387.0, "low": 37236.8, "close": 37300.54, "volume": 3.94074, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 37278.11, "high": 37310.54, "low": 37018.45, "close": 37047.92, "volume": 13.23194, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 37047.92, "high": 37123.18, "low": 36914.0, "close": 37094.53, "volume": 12.73857, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 37099.96, "high": 37121.71, "low": 37020.24, "close": 37025.79, "volume": 7.5611, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 37040.02, "high": 37085.4, "low": 36923.1, "close": 37081.6, "volume": 13.72246, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 37053.63, "high": 37123.1, "low": 37049.56, "close": 37075.44, "volume": 1.77728, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 37080.26, "high": 37122.69, "low": 37000.08, "close": 37076.13, "volume": 3.82997, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 37080.41, "high": 37108.58, "low": 36950.01, "close": 37025.13, "volume": 7.03429, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 37002.06, "high": 37049.3, "low": 36950.01, "close": 36982.02, "volume": 5.33162, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 36981.42, "high": 37054.79, "low": 36943.12, "close": 37034.1, "volume": 8.92428, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 37004.26, "high": 37029.24, "low": 36945.54, "close": 37002.82, "volume": 3.4119, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 36985.73, "high": 37019.3, "low": 36914.18, "close": 36996.83, "volume": 4.19291, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 36990.24, "high": 37110.0, "low": 36954.22, "close": 37109.99, "volume": 7.32756, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 37109.99, "high": 37186.26, "low": 37063.41, "close": 37137.08, "volume": 3.71381, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 37159.47, "high": 37199.0, "low": 37125.03, "close": 37198.99, "volume": 9.52637, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 37198.99, "high": 37199.0, "low": 37043.52, "close": 37070.7, "volume": 12.45245, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 37070.04, "high": 37171.09, "low": 37069.99, "close": 37121.43, "volume": 3.08295, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 37109.67, "high": 37147.46, "low": 37028.77, "close": 37107.53, "volume": 6.44289, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 37107.53, "high": 37144.72, "low": 37063.95, "close": 37100.0, "volume": 4.22924, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 37100.0, "high": 37160.0, "low": 37080.02, "close": 37117.32, "volume": 9.31711, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 37139.29, "high": 37139.3, "low": 36987.93, "close": 37009.35, "volume": 9.07352, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 37009.04, "high": 37064.47, "low": 36932.26, "close": 37000.61, "volume": 7.11629, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 36976.93, "high": 37004.33, "low": 36728.06, "close": 36887.65, "volume": 9.08421, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 36912.33, "high": 37155.71, "low": 36786.73, "close": 37143.52, "volume": 14.78241, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 37140.0, "high": 37176.98, "low": 36760.0, "close": 36900.0, "volume": 9.1987, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 36881.68, "high": 37010.23, "low": 36834.78, "close": 36941.49, "volume": 8.38119, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 36941.5, "high": 36959.28, "low": 36862.43, "close": 36908.33, "volume": 4.76619, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 36908.34, "high": 36991.14, "low": 36872.1, "close": 36977.89, "volume": 2.66999, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 36991.04, "high": 37023.78, "low": 36915.71, "close": 37000.0, "volume": 3.36229, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 36990.51, "high": 37111.84, "low": 36941.9, "close": 37110.28, "volume": 4.51999, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 37110.28, "high": 37165.0, "low": 37072.94, "close": 37164.99, "volume": 8.30303, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 37164.9, "high": 37185.0, "low": 37095.75, "close": 37107.1, "volume": 3.23134, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 37115.57, "high": 37143.46, "low": 37047.22, "close": 37102.72, "volume": 2.76569, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 37087.8, "high": 37124.77, "low": 37028.72, "close": 37083.97, "volume": 1.75083, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 37053.69, "high": 37143.81, "low": 37037.8, "close": 37092.54, "volume": 0.68379, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 37114.73, "high": 37126.63, "low": 37062.31, "close": 37076.15, "volume": 2.0661, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 37076.14, "high": 37109.99, "low": 36965.39, "close": 37009.58, "volume": 5.0186, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 37003.26, "high": 37130.34, "low": 36935.59, "close": 37068.74, "volume": 4.40547, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 37059.99, "high": 37174.58, "low": 37055.54, "close": 37154.12, "volume": 4.00985, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 37154.11, "high": 37199.0, "low": 37070.31, "close": 37145.01, "volume": 6.58297, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 37168.37, "high": 37169.99, "low": 37090.05, "close": 37095.58, "volume": 1.63067, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 37120.79, "high": 37123.27, "low": 37067.57, "close": 37080.42, "volume": 2.81371, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 37082.92, "high": 37195.0, "low": 37047.19, "close": 37143.42, "volume": 3.18909, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 37143.42, "high": 37170.04, "low": 37076.24, "close": 37105.0, "volume": 1.94428, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 37105.01, "high": 37155.57, "low": 37080.38, "close": 37153.39, "volume": 2.0994, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 37134.37, "high": 37189.33, "low": 37134.37, "close": 37150.92, "volume": 2.44398, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 37150.92, "high": 37180.0, "low": 37123.37, "close": 37149.91, "volume": 2.01921, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 37148.02, "high": 37171.0, "low": 36962.8, "close": 37085.2, "volume": 18.12844, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 37085.19, "high": 37143.0, "low": 36962.58, "close": 37107.35, "volume": 7.26111, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 37107.62, "high": 37399.0, "low": 37107.52, "close": 37214.1, "volume": 22.61111, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 37214.32, "high": 37252.52, "low": 37118.07, "close": 37153.77, "volume": 6.60708, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 37153.82, "high": 37164.29, "low": 36963.0, "close": 36993.57, "volume": 19.02474, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 36993.57, "high": 37012.22, "low": 36900.0, "close": 36942.11, "volume": 6.6718, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 36951.78, "high": 36951.78, "low": 36836.7, "close": 36938.14, "volume": 4.85177, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 36937.17, "high": 36963.35, "low": 36771.23, "close": 36962.0, "volume": 11.01252, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 36960.15, "high": 37036.78, "low": 36931.61, "close": 36980.03, "volume": 3.40535, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 36964.28, "high": 37039.98, "low": 36921.59, "close": 37026.58, "volume": 2.68263, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 37039.92, "high": 37039.92, "low": 36962.19, "close": 36980.28, "volume": 5.15562, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 36991.46, "high": 36999.98, "low": 36914.18, "close": 36979.57, "volume": 2.55559, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 36982.15, "high": 36982.15, "low": 36706.72, "close": 36816.19, "volume": 5.01896, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 36816.02, "high": 36955.06, "low": 36676.29, "close": 36921.95, "volume": 8.42108, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 36943.71, "high": 36951.96, "low": 36791.51, "close": 36818.42, "volume": 2.95748, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 36847.37, "high": 36921.01, "low": 36511.0, "close": 36798.28, "volume": 24.5296, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 36801.03, "high": 36885.0, "low": 36642.15, "close": 36840.53, "volume": 13.19835, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 36829.89, "high": 37025.0, "low": 36825.68, "close": 36863.19, "volume": 18.6438, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 36858.79, "high": 36863.21, "low": 36621.94, "close": 36686.9, "volume": 10.66446, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 36674.88, "high": 36789.47, "low": 36604.8, "close": 36749.14, "volume": 10.22883, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 36741.78, "high": 36849.29, "low": 36741.78, "close": 36849.29, "volume": 7.13597, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 36843.92, "high": 36878.08, "low": 36747.09, "close": 36770.06, "volume": 5.02093, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 36774.16, "high": 36781.88, "low": 36193.3, "close": 36488.88, "volume": 47.12666, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 36488.57, "high": 36632.79, "low": 36438.2, "close": 36484.81, "volume": 7.44248, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 36484.76, "high": 36595.0, "low": 36464.09, "close": 36466.15, "volume": 4.952, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 36465.6, "high": 36471.83, "low": 36200.0, "close": 36257.27, "volume": 18.22194, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 36257.26, "high": 36428.31, "low": 36226.81, "close": 36339.29, "volume": 6.92755, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 36339.06, "high": 36462.69, "low": 36336.81, "close": 36430.97, "volume": 4.08354, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 36440.54, "high": 36484.99, "low": 36437.86, "close": 36463.17, "volume": 3.29415, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 36441.94, "high": 36490.33, "low": 36350.01, "close": 36490.23, "volume": 10.67034, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 36490.23, "high": 36600.0, "low": 36474.78, "close": 36577.05, "volume": 5.59215, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 36598.77, "high": 36681.82, "low": 36550.03, "close": 36657.92, "volume": 11.26626, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 36640.08, "high": 36706.96, "low": 36633.35, "close": 36689.4, "volume": 2.44452, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 36689.32, "high": 36744.96, "low": 36642.11, "close": 36741.67, "volume": 2.28543, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 36725.81, "high": 36725.81, "low": 36470.3, "close": 36496.11, "volume": 5.18727, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 36494.45, "high": 36534.54, "low": 36389.17, "close": 36488.0, "volume": 2.47379, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 36499.99, "high": 36499.99, "low": 36238.18, "close": 36268.17, "volume": 13.98643, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 36254.83, "high": 36399.18, "low": 36211.96, "close": 36340.0, "volume": 10.69229, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 36350.0, "high": 36648.91, "low": 36344.32, "close": 36547.24, "volume": 8.08286, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 36547.12, "high": 36688.83, "low": 36453.63, "close": 36609.04, "volume": 10.12002, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 36609.04, "high": 36625.33, "low": 35852.74, "close": 36153.72, "volume": 45.84918, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 36153.17, "high": 36412.65, "low": 36105.27, "close": 36273.68, "volume": 8.26069, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 36278.64, "high": 36315.75, "low": 36079.22, "close": 36084.22, "volume": 11.35537, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 36112.02, "high": 36141.07, "low": 35203.79, "close": 35304.12, "volume": 46.72062, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 35304.12, "high": 35600.0, "low": 35200.0, "close": 35342.11, "volume": 25.62762, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 35350.0, "high": 35510.7, "low": 35263.16, "close": 35315.0, "volume": 8.84176, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 35315.01, "high": 35617.47, "low": 35269.5, "close": 35578.53, "volume": 15.36526, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 35568.17, "high": 35631.58, "low": 35457.0, "close": 35625.04, "volume": 10.37243, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 35615.01, "high": 35674.85, "low": 35518.92, "close": 35557.53, "volume": 9.16331, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 35550.0, "high": 35629.42, "low": 35528.0, "close": 35547.49, "volume": 8.17169, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 35551.99, "high": 35653.2, "low": 35426.19, "close": 35444.52, "volume": 8.73656, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 35426.9, "high": 35519.98, "low": 35400.0, "close": 35460.66, "volume": 12.41212, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 35479.98, "high": 35494.99, "low": 35399.43, "close": 35399.99, "volume": 7.13336, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 35400.0, "high": 35574.88, "low": 35378.95, "close": 35565.01, "volume": 10.07519, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 35575.4, "high": 35615.74, "low": 35545.0, "close": 35610.52, "volume": 3.33249, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 35601.01, "high": 35618.34, "low": 35537.6, "close": 35575.73, "volume": 9.88061, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 35575.98, "high": 35672.72, "low": 35549.41, "close": 35606.03, "volume": 2.62214, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 35600.0, "high": 35835.77, "low": 35591.79, "close": 35798.49, "volume": 3.19419, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 35798.49, "high": 35941.43, "low": 35750.69, "close": 35784.44, "volume": 6.68182, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 35789.86, "high": 35877.39, "low": 35750.7, "close": 35877.38, "volume": 4.12349, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 35877.37, "high": 36200.0, "low": 35877.37, "close": 36199.99, "volume": 31.96061, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 36200.0, "high": 36317.77, "low": 36118.89, "close": 36189.47, "volume": 8.77485, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 36196.17, "high": 36207.19, "low": 36000.0, "close": 36069.01, "volume": 7.84464, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 36068.45, "high": 36193.89, "low": 36010.0, "close": 36109.32, "volume": 7.34633, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 36120.04, "high": 36416.17, "low": 36111.32, "close": 36408.18, "volume": 18.38867, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 36417.79, "high": 36550.0, "low": 36268.74, "close": 36368.68, "volume": 18.61806, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 36376.01, "high": 36514.78, "low": 36255.78, "close": 36500.0, "volume": 14.95963, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 36504.99, "high": 37400.0, "low": 36452.66, "close": 37359.96, "volume": 42.64501, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 37349.99, "high": 37549.43, "low": 37180.0, "close": 37478.76, "volume": 24.69847, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 37452.64, "high": 37700.0, "low": 37276.95, "close": 37451.0, "volume": 16.10582, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 37450.81, "high": 37700.0, "low": 37388.9, "close": 37589.53, "volume": 18.72865, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 37589.72, "high": 37700.0, "low": 37495.5, "close": 37669.13, "volume": 10.68418, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 37669.12, "high": 37850.0, "low": 37621.05, "close": 37846.08, "volume": 24.52541, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 37846.09, "high": 37850.0, "low": 37650.97, "close": 37726.64, "volume": 10.98321, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 37726.8, "high": 37760.91, "low": 37357.0, "close": 37384.16, "volume": 15.09007, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 37384.15, "high": 37516.3, "low": 37352.63, "close": 37494.57, "volume": 19.61631, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 37512.57, "high": 37527.98, "low": 37390.27, "close": 37448.0, "volume": 5.86326, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 37458.81, "high": 37508.2, "low": 37336.95, "close": 37428.55, "volume": 8.09588, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 37440.85, "high": 37440.85, "low": 37331.75, "close": 37426.32, "volume": 9.42279, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 37402.5, "high": 37490.97, "low": 37396.11, "close": 37490.97, "volume": 2.0691, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 37490.97, "high": 37529.99, "low": 37428.55, "close": 37446.03, "volume": 6.38911, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 37445.77, "high": 37485.9, "low": 37215.19, "close": 37290.6, "volume": 19.34811, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 37291.12, "high": 37446.56, "low": 37192.67, "close": 37351.24, "volume": 6.32252, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 37344.33, "high": 37390.86, "low": 37284.07, "close": 37303.17, "volume": 1.04868, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 37277.11, "high": 37542.32, "low": 37137.35, "close": 37250.0, "volume": 17.90363, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 37237.03, "high": 37321.05, "low": 37053.91, "close": 37127.21, "volume": 15.65954, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 37120.09, "high": 37155.4, "low": 36698.0, "close": 36788.03, "volume": 27.42514, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 36791.77, "high": 36866.39, "low": 36441.53, "close": 36707.8, "volume": 19.56591, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 36710.53, "high": 36907.33, "low": 36261.59, "close": 36394.44, "volume": 27.92213, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 36394.44, "high": 36650.93, "low": 36372.44, "close": 36572.97, "volume": 11.06464, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 36575.91, "high": 36624.65, "low": 36310.1, "close": 36328.18, "volume": 7.22906, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 36328.28, "high": 36395.48, "low": 36081.37, "close": 36252.72, "volume": 19.3371, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 36248.29, "high": 36268.09, "low": 35505.64, "close": 35929.12, "volume": 58.844, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 35929.11, "high": 36067.2, "low": 35671.57, "close": 35953.92, "volume": 12.37658, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 35954.25, "high": 36050.0, "low": 35833.42, "close": 35962.08, "volume": 7.92226, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 35954.0, "high": 36311.4, "low": 35950.0, "close": 36272.86, "volume": 17.84238, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 36272.85, "high": 36272.85, "low": 36068.0, "close": 36209.38, "volume": 8.10998, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 36197.88, "high": 36373.1, "low": 36129.32, "close": 36352.4, "volume": 10.65019, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 36373.49, "high": 36492.0, "low": 36313.35, "close": 36492.0, "volume": 16.2003, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 36492.0, "high": 36588.05, "low": 36407.15, "close": 36450.16, "volume": 10.82357, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 36449.99, "high": 36466.49, "low": 36317.92, "close": 36437.85, "volume": 5.56934, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 36408.01, "high": 36524.46, "low": 36375.72, "close": 36422.89, "volume": 8.87853, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 36447.43, "high": 36447.43, "low": 36174.64, "close": 36357.86, "volume": 10.76904, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 36359.7, "high": 36455.61, "low": 36274.0, "close": 36365.4, "volume": 2.07101, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 36350.0, "high": 36351.68, "low": 36220.0, "close": 36225.52, "volume": 0.91434, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 36246.27, "high": 36437.39, "low": 36172.83, "close": 36401.29, "volume": 3.04487, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 36398.16, "high": 36440.0, "low": 36245.7, "close": 36315.61, "volume": 3.93785, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 36315.64, "high": 36371.24, "low": 36122.79, "close": 36368.29, "volume": 8.77645, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 36351.22, "high": 36463.0, "low": 36320.42, "close": 36391.44, "volume": 3.49428, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 36391.44, "high": 36526.32, "low": 36238.2, "close": 36526.32, "volume": 8.88146, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 36511.12, "high": 36614.48, "low": 36278.03, "close": 36334.53, "volume": 6.52568, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 36348.57, "high": 36437.81, "low": 35868.57, "close": 36005.82, "volume": 17.7358, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 36000.08, "high": 36163.76, "low": 35943.01, "close": 36046.82, "volume": 18.14012, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 36021.18, "high": 36192.65, "low": 35918.01, "close": 35977.62, "volume": 5.71219, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 35977.62, "high": 36651.31, "low": 35964.01, "close": 36490.48, "volume": 33.1955, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 36490.47, "high": 36505.69, "low": 36357.86, "close": 36474.53, "volume": 10.43498, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 36474.52, "high": 36554.01, "low": 36225.0, "close": 36300.99, "volume": 19.34321, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 36300.89, "high": 36545.3, "low": 36225.01, "close": 36489.49, "volume": 15.97956, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 36479.99, "high": 36524.65, "low": 36316.7, "close": 36413.79, "volume": 16.3839, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 36407.89, "high": 36539.0, "low": 36397.08, "close": 36528.98, "volume": 6.56216, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 36538.99, "high": 36699.0, "low": 36486.48, "close": 36566.73, "volume": 11.36191, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 36566.73, "high": 36598.39, "low": 36397.84, "close": 36415.24, "volume": 6.98062, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 36415.16, "high": 36458.0, "low": 36382.08, "close": 36413.94, "volume": 2.55019, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 36423.63, "high": 36445.0, "low": 36400.44, "close": 36402.21, "volume": 0.76876, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 36425.86, "high": 36431.32, "low": 36353.35, "close": 36383.83, "volume": 1.65446, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 36383.83, "high": 36421.05, "low": 36371.26, "close": 36378.49, "volume": 1.12818, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 36380.1, "high": 36382.63, "low": 36305.06, "close": 36327.1, "volume": 3.19234, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 36327.11, "high": 36360.0, "low": 36250.0, "close": 36250.0, "volume": 3.57138, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 36254.98, "high": 36426.0, "low": 36192.87, "close": 36418.38, "volume": 6.10341, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 36419.03, "high": 36477.88, "low": 36379.66, "close": 36461.09, "volume": 3.54278, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 36442.48, "high": 36457.83, "low": 36388.94, "close": 36404.0, "volume": 1.27751, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 36404.0, "high": 36494.6, "low": 36388.19, "close": 36473.05, "volume": 1.95669, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 36473.05, "high": 36520.44, "low": 36400.01, "close": 36419.43, "volume": 4.39364, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 36400.04, "high": 36457.74, "low": 36345.2, "close": 36433.26, "volume": 5.40796, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 36433.26, "high": 36481.85, "low": 36350.0, "close": 36441.52, "volume": 2.3234, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 36422.19, "high": 36500.83, "low": 36413.72, "close": 36492.89, "volume": 11.8031, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 36492.89, "high": 36673.68, "low": 36478.86, "close": 36664.9, "volume": 15.77102, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 36665.5, "high": 36765.65, "low": 36623.41, "close": 36676.67, "volume": 6.9858, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 36681.74, "high": 36699.97, "low": 36605.27, "close": 36625.41, "volume": 6.30205, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 36609.15, "high": 36679.41, "low": 36609.13, "close": 36679.41, "volume": 1.50882, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 36679.41, "high": 36716.98, "low": 36621.09, "close": 36666.59, "volume": 1.59224, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 36666.59, "high": 36690.61, "low": 36538.61, "close": 36569.27, "volume": 2.69268, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 36587.9, "high": 36615.91, "low": 36530.0, "close": 36557.47, "volume": 1.60033, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 36546.35, "high": 36563.96, "low": 36447.26, "close": 36494.54, "volume": 2.98696, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 36512.78, "high": 36571.73, "low": 36508.83, "close": 36568.81, "volume": 2.47262, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 36570.01, "high": 36575.41, "low": 36474.7, "close": 36474.7, "volume": 21.97193, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 36468.49, "high": 36497.83, "low": 36399.8, "close": 36491.34, "volume": 4.91646, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 36491.33, "high": 36497.84, "low": 36401.93, "close": 36468.14, "volume": 0.92608, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 36464.89, "high": 36520.44, "low": 36423.34, "close": 36520.43, "volume": 2.24442, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 36523.38, "high": 36536.95, "low": 36490.0, "close": 36513.76, "volume": 2.4971, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 36516.04, "high": 36550.0, "low": 36512.94, "close": 36518.56, "volume": 2.37427, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 36519.17, "high": 36628.38, "low": 36500.0, "close": 36606.51, "volume": 9.22313, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 36607.39, "high": 36654.9, "low": 36567.91, "close": 36618.66, "volume": 1.22272, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 36617.35, "high": 36670.0, "low": 36595.02, "close": 36620.07, "volume": 1.81564, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 36618.97, "high": 36664.17, "low": 36580.52, "close": 36627.08, "volume": 1.76777, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 36627.08, "high": 36639.17, "low": 36528.72, "close": 36528.73, "volume": 2.12717, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 36528.73, "high": 36534.15, "low": 36391.47, "close": 36439.3, "volume": 6.86303, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 36440.09, "high": 36492.81, "low": 36402.44, "close": 36492.81, "volume": 0.95664, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 36477.6, "high": 36518.04, "low": 36463.16, "close": 36501.24, "volume": 1.96503, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 36501.24, "high": 36501.24, "low": 36400.0, "close": 36471.99, "volume": 4.48297, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 36444.71, "high": 36568.28, "low": 36403.94, "close": 36568.28, "volume": 4.80561, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 36569.69, "high": 36630.77, "low": 36518.58, "close": 36559.65, "volume": 4.00612, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 36559.99, "high": 36599.48, "low": 36531.67, "close": 36584.76, "volume": 3.01176, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 36595.0, "high": 36885.34, "low": 36585.09, "close": 36812.44, "volume": 17.24593, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 36838.15, "high": 36950.0, "low": 36717.1, "close": 36931.7, "volume": 17.41907, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 36943.1, "high": 36965.2, "low": 36815.38, "close": 36909.4, "volume": 10.08048, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 36909.48, "high": 36999.71, "low": 36850.0, "close": 36960.33, "volume": 7.82022, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 36979.97, "high": 36985.52, "low": 36907.9, "close": 36958.01, "volume": 6.11685, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 36956.46, "high": 37429.55, "low": 36938.83, "close": 37352.05, "volume": 46.11785, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 37357.64, "high": 37377.93, "low": 36967.15, "close": 37259.59, "volume": 20.47927, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 37260.47, "high": 37296.3, "low": 37205.61, "close": 37265.4, "volume": 6.44796, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 37265.39, "high": 37278.69, "low": 37189.26, "close": 37273.3, "volume": 2.1664, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 37273.3, "high": 37274.99, "low": 37020.7, "close": 37105.26, "volume": 5.29754, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 37105.26, "high": 37190.23, "low": 37015.0, "close": 37183.81, "volume": 4.46149, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 37158.84, "high": 37184.21, "low": 37035.34, "close": 37107.99, "volume": 1.73924, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 37107.99, "high": 37136.67, "low": 37052.65, "close": 37131.57, "volume": 1.83946, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 37108.98, "high": 37256.41, "low": 37086.05, "close": 37250.86, "volume": 6.63435, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 37250.83, "high": 37256.42, "low": 37060.42, "close": 37131.58, "volume": 5.78996, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 37118.91, "high": 37227.2, "low": 37072.03, "close": 37199.14, "volume": 1.94339, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 37187.65, "high": 37375.6, "low": 37146.91, "close": 37299.81, "volume": 7.29618, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 37296.94, "high": 37425.7, "low": 37088.28, "close": 37155.64, "volume": 16.10347, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 37142.05, "high": 37160.53, "low": 37074.29, "close": 37148.32, "volume": 6.30877, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 37136.33, "high": 37240.31, "low": 37061.0, "close": 37096.27, "volume": 9.37607, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 37094.37, "high": 37475.93, "low": 36704.26, "close": 37440.4, "volume": 21.90186, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 37440.34, "high": 37471.5, "low": 37171.1, "close": 37401.0, "volume": 21.68797, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 37400.99, "high": 37522.5, "low": 37240.17, "close": 37252.21, "volume": 23.33522, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 37238.21, "high": 37696.51, "low": 36862.65, "close": 37576.74, "volume": 44.96996, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 37576.74, "high": 37650.0, "low": 37317.75, "close": 37522.0, "volume": 16.4174, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 37526.8, "high": 37642.03, "low": 37386.9, "close": 37555.81, "volume": 16.59221, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 37539.53, "high": 37570.77, "low": 37417.14, "close": 37499.99, "volume": 4.70679, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 37515.99, "high": 37516.0, "low": 37281.31, "close": 37401.69, "volume": 10.82549, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 37405.71, "high": 37524.31, "low": 37352.03, "close": 37435.81, "volume": 7.28364, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 37434.17, "high": 37534.28, "low": 37400.0, "close": 37400.0, "volume": 5.13746, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 37400.01, "high": 37500.0, "low": 37312.97, "close": 37407.05, "volume": 9.22975, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 37398.89, "high": 37560.0, "low": 37345.52, "close": 37560.0, "volume": 4.65416, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 37561.88, "high": 37575.51, "low": 37390.27, "close": 37449.99, "volume": 4.89599, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 37449.97, "high": 37549.09, "low": 37425.01, "close": 37448.58, "volume": 10.03713, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 37448.48, "high": 37462.23, "low": 37360.0, "close": 37397.57, "volume": 2.79573, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 37385.94, "high": 37397.49, "low": 37278.71, "close": 37323.17, "volume": 4.86921, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 37329.57, "high": 37372.0, "low": 37255.5, "close": 37338.16, "volume": 4.41708, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 37345.0, "high": 37349.93, "low": 37230.0, "close": 37247.81, "volume": 2.68029, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 37252.96, "high": 37418.73, "low": 37247.27, "close": 37397.55, "volume": 4.9551, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 37397.58, "high": 37414.36, "low": 37311.83, "close": 37311.83, "volume": 2.54435, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 37310.53, "high": 37395.0, "low": 37310.53, "close": 37349.66, "volume": 3.08659, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 37335.1, "high": 37360.95, "low": 37155.18, "close": 37180.94, "volume": 6.9385, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 37164.74, "high": 37234.77, "low": 37118.48, "close": 37181.4, "volume": 7.38741, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 37176.84, "high": 37205.24, "low": 37001.0, "close": 37001.17, "volume": 8.71705, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 37001.17, "high": 37037.19, "low": 36455.81, "close": 36638.64, "volume": 41.95475, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 36624.29, "high": 37182.09, "low": 36259.73, "close": 36978.82, "volume": 61.99652, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 36978.81, "high": 37253.37, "low": 36750.0, "close": 37165.85, "volume": 26.56949, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 37165.85, "high": 37400.69, "low": 36615.51, "close": 36899.15, "volume": 29.37198, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 36914.23, "high": 36983.59, "low": 36691.65, "close": 36887.47, "volume": 15.74485, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 36869.09, "high": 37107.36, "low": 36761.53, "close": 36979.56, "volume": 15.17825, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 36979.57, "high": 37171.24, "low": 36852.9, "close": 36943.13, "volume": 24.32711, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 36957.86, "high": 37031.32, "low": 36735.87, "close": 36817.23, "volume": 15.7401, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 36840.53, "high": 36900.0, "low": 36295.58, "close": 36358.01, "volume": 26.81767, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 36397.64, "high": 36434.68, "low": 35755.0, "close": 35780.49, "volume": 41.7648, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 35755.01, "high": 36141.67, "low": 35735.33, "close": 36117.7, "volume": 10.57121, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 36099.3, "high": 36212.0, "low": 36053.52, "close": 36098.14, "volume": 14.22047, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 36082.59, "high": 36300.0, "low": 36031.74, "close": 36300.0, "volume": 9.83182, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 36271.57, "high": 36397.84, "low": 36246.1, "close": 36397.83, "volume": 23.39228, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 36397.84, "high": 36472.18, "low": 36334.05, "close": 36442.16, "volume": 9.19092, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 36410.9, "high": 36482.74, "low": 36338.18, "close": 36338.18, "volume": 5.56318, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 36338.62, "high": 36555.11, "low": 36338.61, "close": 36532.2, "volume": 9.83979, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 36505.16, "high": 36558.2, "low": 36452.64, "close": 36452.64, "volume": 19.64683, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 36472.3, "high": 36560.0, "low": 36410.1, "close": 36560.0, "volume": 3.12526, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 36560.0, "high": 36700.0, "low": 36502.73, "close": 36700.0, "volume": 19.93531, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 36685.19, "high": 36773.84, "low": 36561.57, "close": 36660.91, "volume": 4.08551, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 36660.95, "high": 36678.24, "low": 36430.33, "close": 36457.77, "volume": 3.66272, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 36456.77, "high": 36576.73, "low": 36449.16, "close": 36548.58, "volume": 7.37766, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 36548.58, "high": 36629.73, "low": 36448.93, "close": 36579.98, "volume": 3.89262, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 36602.74, "high": 36637.17, "low": 36268.96, "close": 36398.34, "volume": 23.66113, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 36382.91, "high": 36626.34, "low": 36236.84, "close": 36479.33, "volume": 10.45201, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 36479.33, "high": 36581.26, "low": 36371.24, "close": 36477.91, "volume": 12.89851, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 36469.65, "high": 36642.0, "low": 36450.49, "close": 36581.83, "volume": 5.36735, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 36578.72, "high": 37252.5, "low": 36560.64, "close": 37215.15, "volume": 50.26366, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 37214.98, "high": 37376.86, "low": 37120.0, "close": 37286.73, "volume": 25.25111, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 37299.61, "high": 37573.7, "low": 37183.8, "close": 37573.7, "volume": 24.93209, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 37573.7, "high": 37740.0, "low": 37441.4, "close": 37591.69, "volume": 33.79514, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 37545.53, "high": 37688.29, "low": 37336.94, "close": 37411.72, "volume": 10.74195, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 37387.68, "high": 37414.96, "low": 36701.47, "close": 37360.0, "volume": 25.90713, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 37365.11, "high": 37490.7, "low": 37274.4, "close": 37274.4, "volume": 3.94163, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 37274.4, "high": 37423.99, "low": 37261.0, "close": 37370.73, "volume": 3.97049, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 37388.7, "high": 37404.9, "low": 37300.0, "close": 37335.79, "volume": 2.49761, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 37335.79, "high": 37352.03, "low": 37247.15, "close": 37294.96, "volume": 4.40595, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 37300.87, "high": 37388.24, "low": 37258.0, "close": 37333.68, "volume": 3.18581, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 37348.33, "high": 37405.45, "low": 37294.8, "close": 37330.29, "volume": 5.74529, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 37330.24, "high": 37342.99, "low": 37254.48, "close": 37284.2, "volume": 2.81314, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 37265.28, "high": 37370.86, "low": 37225.0, "close": 37357.96, "volume": 7.20588, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 37357.62, "high": 37499.99, "low": 37354.23, "close": 37499.99, "volume": 8.77772, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 37490.9, "high": 37649.99, "low": 37444.17, "close": 37641.67, "volume": 6.13285, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 37649.97, "high": 37649.97, "low": 37438.15, "close": 37454.42, "volume": 6.1731, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 37454.52, "high": 37465.98, "low": 37170.12, "close": 37366.1, "volume": 6.61324, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 37370.01, "high": 37525.65, "low": 37260.47, "close": 37313.37, "volume": 7.66316, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 37301.92, "high": 37392.07, "low": 37218.18, "close": 37237.52, "volume": 5.36257, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 37249.56, "high": 37303.98, "low": 37127.58, "close": 37200.04, "volume": 6.77883, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 37207.53, "high": 37247.62, "low": 36886.88, "close": 36956.01, "volume": 27.24497, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 36956.01, "high": 37170.1, "low": 36931.93, "close": 37086.13, "volume": 9.39122, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 37086.13, "high": 37237.52, "low": 37077.79, "close": 37175.64, "volume": 13.19463, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 37175.62, "high": 37292.76, "low": 37165.87, "close": 37262.83, "volume": 5.90718, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 37268.99, "high": 37336.51, "low": 37180.08, "close": 37289.61, "volume": 7.19106, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 37291.83, "high": 37324.99, "low": 37271.58, "close": 37282.12, "volume": 11.897, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 37281.7, "high": 37348.83, "low": 37225.0, "close": 37247.49, "volume": 7.33996, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 37226.09, "high": 37310.85, "low": 37206.0, "close": 37310.85, "volume": 4.50072, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 37309.86, "high": 37388.77, "low": 37264.98, "close": 37290.14, "volume": 3.61825, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 37302.01, "high": 37335.6, "low": 37254.54, "close": 37298.75, "volume": 3.3435, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 37305.44, "high": 37462.99, "low": 37305.44, "close": 37379.93, "volume": 8.16533, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 37398.06, "high": 37417.57, "low": 37315.38, "close": 37362.65, "volume": 2.4522, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 37362.65, "high": 37383.68, "low": 37306.08, "close": 37310.12, "volume": 1.10161, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 37310.13, "high": 37357.96, "low": 37300.0, "close": 37327.46, "volume": 2.69925, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 37357.1, "high": 37421.67, "low": 37307.19, "close": 37421.67, "volume": 3.33595, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 37421.69, "high": 37436.0, "low": 37361.05, "close": 37372.18, "volume": 9.0666, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 37372.29, "high": 37554.89, "low": 37354.72, "close": 37514.56, "volume": 3.78846, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 37531.97, "high": 37564.92, "low": 37421.53, "close": 37432.51, "volume": 2.76855, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 37438.9, "high": 37650.0, "low": 37428.83, "close": 37584.07, "volume": 16.82406, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 37594.57, "high": 37793.49, "low": 37571.29, "close": 37571.29, "volume": 13.99153, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 37586.78, "high": 37850.0, "low": 37564.86, "close": 37718.75, "volume": 19.50325, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 37718.75, "high": 37890.0, "low": 37700.01, "close": 37737.79, "volume": 12.40411, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 37728.24, "high": 37832.08, "low": 37608.8, "close": 37770.59, "volume": 12.54289, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 37770.59, "high": 37795.41, "low": 37601.33, "close": 37785.0, "volume": 7.65777, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 37782.0, "high": 38404.2, "low": 37762.78, "close": 38224.15, "volume": 57.71826, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 38230.91, "high": 38346.23, "low": 37518.0, "close": 37711.36, "volume": 31.26705, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 37711.37, "high": 37920.34, "low": 37646.89, "close": 37813.55, "volume": 21.06363, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 37830.56, "high": 37885.22, "low": 37578.32, "close": 37722.87, "volume": 8.66524, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 37726.85, "high": 37795.85, "low": 37610.63, "close": 37757.66, "volume": 6.93698, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 37772.57, "high": 37887.9, "low": 37737.12, "close": 37836.66, "volume": 11.28243, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 37831.85, "high": 37938.73, "low": 37787.76, "close": 37823.19, "volume": 16.82405, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 37819.81, "high": 37848.02, "low": 37659.83, "close": 37705.03, "volume": 5.95478, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 37703.91, "high": 37727.0, "low": 37576.55, "close": 37716.86, "volume": 6.15314, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 37725.01, "high": 37776.04, "low": 37675.69, "close": 37709.66, "volume": 3.12438, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 37729.56, "high": 37818.2, "low": 37709.56, "close": 37799.22, "volume": 2.67198, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 37786.78, "high": 37827.99, "low": 37710.01, "close": 37824.34, "volume": 2.98373, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 37827.98, "high": 37847.86, "low": 37758.42, "close": 37795.19, "volume": 3.15498, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 37800.27, "high": 37802.08, "low": 37745.45, "close": 37775.5, "volume": 4.95575, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 37772.99, "high": 37817.41, "low": 37710.02, "close": 37807.77, "volume": 8.85467, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 37817.4, "high": 37828.85, "low": 37771.21, "close": 37798.8, "volume": 1.85321, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 37798.8, "high": 37823.67, "low": 37736.23, "close": 37780.73, "volume": 3.43684, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 37780.73, "high": 37820.1, "low": 37750.01, "close": 37767.49, "volume": 0.73369, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 37767.49, "high": 37767.55, "low": 37690.01, "close": 37739.3, "volume": 3.93246, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 37738.19, "high": 37746.09, "low": 37638.36, "close": 37677.83, "volume": 1.70789, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 37693.25, "high": 37716.25, "low": 37593.67, "close": 37659.07, "volume": 3.21912, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 37647.18, "high": 37726.0, "low": 37631.84, "close": 37725.92, "volume": 1.23787, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 37725.92, "high": 37736.23, "low": 37643.93, "close": 37724.49, "volume": 1.44476, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 37726.8, "high": 37726.8, "low": 37642.36, "close": 37667.43, "volume": 4.1149, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 37667.43, "high": 37715.5, "low": 37619.8, "close": 37690.69, "volume": 3.67808, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 37690.76, "high": 37762.58, "low": 37690.76, "close": 37745.77, "volume": 3.55843, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 37734.44, "high": 37797.88, "low": 37734.44, "close": 37760.95, "volume": 1.25823, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 37776.52, "high": 37820.07, "low": 37753.54, "close": 37803.51, "volume": 2.52069, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 37804.41, "high": 37835.7, "low": 37790.01, "close": 37809.14, "volume": 2.15815, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 37821.6, "high": 37888.0, "low": 37760.77, "close": 37780.84, "volume": 7.96632, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 37780.85, "high": 37819.99, "low": 37770.0, "close": 37808.75, "volume": 6.3219, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 37789.8, "high": 37808.75, "low": 37727.75, "close": 37739.92, "volume": 4.80054, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 37730.0, "high": 37799.99, "low": 37720.0, "close": 37794.42, "volume": 2.12149, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 37777.01, "high": 37794.42, "low": 37736.32, "close": 37736.32, "volume": 2.36467, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 37736.63, "high": 37761.42, "low": 37716.33, "close": 37720.89, "volume": 2.34076, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 37720.9, "high": 37768.61, "low": 37702.17, "close": 37768.61, "volume": 2.42499, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 37739.18, "high": 37768.8, "low": 37721.0, "close": 37730.75, "volume": 1.66912, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 37730.75, "high": 37763.71, "low": 37717.0, "close": 37763.71, "volume": 2.8215, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 37763.7, "high": 37796.42, "low": 37742.34, "close": 37770.37, "volume": 3.85486, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 37757.12, "high": 37796.71, "low": 37725.23, "close": 37791.94, "volume": 2.45198, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 37779.11, "high": 37796.76, "low": 37747.98, "close": 37796.67, "volume": 0.47991, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 37796.67, "high": 37821.55, "low": 37753.92, "close": 37789.41, "volume": 5.43419, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 37789.32, "high": 37789.32, "low": 37730.53, "close": 37748.34, "volume": 1.46177, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 37748.37, "high": 37768.88, "low": 37700.0, "close": 37725.66, "volume": 2.88799, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 37699.29, "high": 37728.35, "low": 37669.44, "close": 37676.89, "volume": 0.89369, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 37676.89, "high": 37700.0, "low": 37461.88, "close": 37617.49, "volume": 12.01857, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 37592.66, "high": 37623.47, "low": 37369.74, "close": 37500.32, "volume": 4.36577, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 37500.35, "high": 37526.0, "low": 37298.54, "close": 37350.0, "volume": 6.3087, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 37331.6, "high": 37519.19, "low": 37296.62, "close": 37446.88, "volume": 6.69837, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 37437.06, "high": 37499.99, "low": 37195.05, "close": 37244.42, "volume": 7.99902, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 37219.64, "high": 37331.42, "low": 37181.0, "close": 37269.51, "volume": 4.72292, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 37271.61, "high": 37331.41, "low": 37193.0, "close": 37237.52, "volume": 9.96926, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 37225.08, "high": 37387.27, "low": 37221.12, "close": 37381.15, "volume": 2.96785, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 37385.65, "high": 37640.58, "low": 37352.08, "close": 37595.59, "volume": 9.86753, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 37596.75, "high": 37643.36, "low": 37470.0, "close": 37631.95, "volume": 14.31049, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 37632.08, "high": 37746.97, "low": 37619.2, "close": 37638.42, "volume": 11.21682, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 37642.54, "high": 37642.54, "low": 37347.17, "close": 37450.0, "volume": 18.57738, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 37450.0, "high": 37548.78, "low": 37411.73, "close": 37512.55, "volume": 3.37143, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 37512.55, "high": 37557.77, "low": 37463.18, "close": 37482.3, "volume": 1.44387, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 37517.68, "high": 37517.68, "low": 37238.83, "close": 37301.0, "volume": 5.73077, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 37313.82, "high": 37347.11, "low": 37206.05, "close": 37295.35, "volume": 8.81889, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 37295.35, "high": 37373.51, "low": 37260.47, "close": 37373.1, "volume": 2.58089, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 37362.66, "high": 37392.96, "low": 37291.43, "close": 37313.32, "volume": 0.86668, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 37313.3, "high": 37407.7, "low": 37275.0, "close": 37275.0, "volume": 2.81725, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 37312.01, "high": 37342.63, "low": 37100.0, "close": 37301.74, "volume": 9.7188, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 37271.93, "high": 37393.33, "low": 37257.19, "close": 37328.17, "volume": 4.10712, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 37345.46, "high": 37461.37, "low": 37329.47, "close": 37375.51, "volume": 4.11276, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 37380.52, "high": 37380.52, "low": 36974.47, "close": 37085.4, "volume": 12.32955, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 37093.08, "high": 37158.38, "low": 36900.37, "close": 37046.52, "volume": 3.38355, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 37046.51, "high": 37100.0, "low": 36907.41, "close": 36942.9, "volume": 4.5977, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 36977.24, "high": 37028.77, "low": 36792.98, "close": 36940.12, "volume": 12.621, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 36959.97, "high": 36998.76, "low": 36734.62, "close": 36800.06, "volume": 6.67509, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 36790.51, "high": 37063.93, "low": 36746.45, "close": 36746.45, "volume": 7.42519, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 36758.99, "high": 37103.6, "low": 36720.09, "close": 37080.0, "volume": 12.70979, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 37070.78, "high": 37143.24, "low": 36887.31, "close": 36917.91, "volume": 7.67373, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 36912.23, "high": 37077.89, "low": 36896.12, "close": 36962.77, "volume": 12.06131, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 36974.84, "high": 37062.14, "low": 36792.99, "close": 36878.42, "volume": 11.30653, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 36887.73, "high": 36961.05, "low": 36806.02, "close": 36806.34, "volume": 3.59053, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 36830.61, "high": 37053.06, "low": 36796.82, "close": 37031.32, "volume": 5.76862, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 37020.39, "high": 37091.35, "low": 36969.67, "close": 37091.34, "volume": 5.92752, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 37077.28, "high": 37289.0, "low": 37077.28, "close": 37237.52, "volume": 15.65659, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 37251.95, "high": 37344.99, "low": 37186.13, "close": 37263.11, "volume": 18.69036, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 37265.45, "high": 37275.9, "low": 37166.29, "close": 37208.4, "volume": 6.90603, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 37204.0, "high": 37204.0, "low": 37125.0, "close": 37171.55, "volume": 3.70387, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 37171.59, "high": 37194.04, "low": 37102.82, "close": 37135.49, "volume": 1.70058, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 37135.17, "high": 37151.3, "low": 36987.7, "close": 37003.31, "volume": 2.57972, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 37003.31, "high": 37022.81, "low": 36875.0, "close": 36933.6, "volume": 4.56994, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 36932.18, "high": 37112.17, "low": 36893.53, "close": 37101.62, "volume": 1.57851, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 37111.77, "high": 37137.99, "low": 36971.72, "close": 37114.06, "volume": 3.74443, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 37111.62, "high": 37120.09, "low": 36935.47, "close": 36949.76, "volume": 2.17633, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 36949.31, "high": 37138.11, "low": 36923.09, "close": 37103.07, "volume": 3.99289, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 37079.08, "high": 37115.84, "low": 37010.86, "close": 37114.52, "volume": 2.56891, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 37114.52, "high": 37267.19, "low": 37085.03, "close": 37262.15, "volume": 3.62574, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 37252.3, "high": 37276.63, "low": 37169.05, "close": 37199.37, "volume": 5.81391, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 37197.88, "high": 37437.33, "low": 37139.7, "close": 37420.0, "volume": 5.6414, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 37425.1, "high": 37465.28, "low": 37351.37, "close": 37356.44, "volume": 8.83198, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 37378.58, "high": 37559.77, "low": 37303.31, "close": 37511.71, "volume": 14.71238, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 37528.57, "high": 37885.36, "low": 37526.43, "close": 37873.53, "volume": 33.69139, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 37873.51, "high": 38157.83, "low": 37783.59, "close": 38129.78, "volume": 34.85899, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 38129.78, "high": 38176.68, "low": 37876.39, "close": 37996.76, "volume": 34.903, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 37989.26, "high": 38200.0, "low": 37950.03, "close": 38147.07, "volume": 20.00192, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 38134.68, "high": 38222.0, "low": 38052.77, "close": 38190.28, "volume": 13.48746, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 38190.27, "high": 38222.0, "low": 37935.3, "close": 37950.03, "volume": 17.77602, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 37950.46, "high": 38038.74, "low": 37806.83, "close": 37866.72, "volume": 7.19566, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 37856.91, "high": 37928.86, "low": 37684.41, "close": 37823.4, "volume": 7.91163, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 37824.52, "high": 37926.82, "low": 37681.57, "close": 37909.14, "volume": 9.55333, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 37909.39, "high": 38085.37, "low": 37909.39, "close": 37935.57, "volume": 9.12197, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 37950.11, "high": 37971.74, "low": 37832.0, "close": 37933.91, "volume": 8.57356, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 37940.43, "high": 38006.69, "low": 37894.01, "close": 37943.53, "volume": 2.16505, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 37937.99, "high": 37959.91, "low": 37868.31, "close": 37949.85, "volume": 1.86139, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 37949.13, "high": 38039.7, "low": 37897.16, "close": 38039.7, "volume": 2.55805, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 38039.7, "high": 38200.0, "low": 37991.28, "close": 38169.02, "volume": 10.22506, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 38169.02, "high": 38169.03, "low": 38048.58, "close": 38105.0, "volume": 7.12305, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 38094.68, "high": 38366.28, "low": 38094.68, "close": 38325.01, "volume": 9.67656, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 38342.83, "high": 38432.91, "low": 38091.66, "close": 38297.9, "volume": 17.6268, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 38283.1, "high": 38296.95, "low": 37903.33, "close": 37968.59, "volume": 7.59228, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 37964.6, "high": 38159.12, "low": 37908.0, "close": 38111.62, "volume": 6.23439, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 38111.61, "high": 38277.98, "low": 38049.3, "close": 38165.85, "volume": 6.67628, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 38170.0, "high": 38257.11, "low": 38095.18, "close": 38117.6, "volume": 7.71411, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 38128.37, "high": 38191.82, "low": 37785.98, "close": 37846.21, "volume": 12.02129, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 37818.12, "high": 37888.2, "low": 37575.0, "close": 37827.97, "volume": 23.51792, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 37832.81, "high": 37873.53, "low": 37645.37, "close": 37755.87, "volume": 15.07014, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 37769.1, "high": 37869.36, "low": 37665.1, "close": 37782.7, "volume": 10.20937, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 37776.51, "high": 37861.58, "low": 37671.03, "close": 37859.69, "volume": 10.46611, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 37862.94, "high": 37923.39, "low": 37787.76, "close": 37887.28, "volume": 7.56352, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 37884.62, "high": 37887.05, "low": 37628.15, "close": 37659.2, "volume": 12.39933, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 37667.16, "high": 37785.09, "low": 37590.0, "close": 37742.07, "volume": 13.186, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 37730.25, "high": 37842.63, "low": 37730.24, "close": 37796.22, "volume": 8.30404, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 37784.15, "high": 37866.72, "low": 37726.86, "close": 37861.76, "volume": 5.32986, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 37845.94, "high": 37866.72, "low": 37764.06, "close": 37779.49, "volume": 5.71219, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 37785.26, "high": 37816.67, "low": 37700.0, "close": 37700.0, "volume": 7.9236, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 37700.01, "high": 37908.32, "low": 37691.38, "close": 37891.67, "volume": 10.1502, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 37890.22, "high": 38036.88, "low": 37836.7, "close": 38036.88, "volume": 7.82264, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 38030.59, "high": 38141.87, "low": 37964.51, "close": 37989.52, "volume": 6.38875, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 37967.69, "high": 38011.93, "low": 37857.12, "close": 37889.97, "volume": 2.74946, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 37867.73, "high": 37953.99, "low": 37804.0, "close": 37869.57, "volume": 8.83343, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 37867.48, "high": 37907.76, "low": 37777.07, "close": 37814.35, "volume": 10.06711, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 37814.33, "high": 37814.33, "low": 37649.0, "close": 37673.87, "volume": 8.52411, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 37691.74, "high": 37749.99, "low": 37617.87, "close": 37719.99, "volume": 3.23843, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 37719.84, "high": 37771.15, "low": 37688.15, "close": 37704.09, "volume": 2.40935, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 37688.04, "high": 37905.9, "low": 37648.28, "close": 37881.5, "volume": 5.80127, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 37897.91, "high": 37935.52, "low": 37826.23, "close": 37882.38, "volume": 6.58025, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 37887.42, "high": 37957.44, "low": 37629.12, "close": 37731.97, "volume": 12.46974, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 37714.89, "high": 37783.59, "low": 37509.01, "close": 37655.77, "volume": 12.86602, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 37667.51, "high": 37736.23, "low": 37521.2, "close": 37618.49, "volume": 8.94153, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 37610.03, "high": 37736.98, "low": 37533.87, "close": 37659.41, "volume": 14.5788, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 37674.01, "high": 37757.32, "low": 37626.3, "close": 37735.49, "volume": 10.16608, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 37735.57, "high": 37820.8, "low": 37703.32, "close": 37744.48, "volume": 8.3633, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 37733.48, "high": 37800.65, "low": 37686.98, "close": 37744.59, "volume": 8.49637, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 37742.96, "high": 37768.96, "low": 37687.76, "close": 37740.49, "volume": 6.10941, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 37728.46, "high": 37768.0, "low": 37689.53, "close": 37732.26, "volume": 3.73376, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 37732.78, "high": 37815.15, "low": 37691.0, "close": 37699.71, "volume": 4.49318, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 37704.73, "high": 37730.98, "low": 37601.0, "close": 37730.97, "volume": 8.64432, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 37730.95, "high": 37746.79, "low": 37611.02, "close": 37683.79, "volume": 10.81278, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 37686.22, "high": 37952.47, "low": 37632.91, "close": 37929.57, "volume": 20.7506, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 37935.0, "high": 38020.0, "low": 37853.09, "close": 37968.78, "volume": 8.38817, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 37981.02, "high": 38051.26, "low": 37935.21, "close": 38020.59, "volume": 11.2548, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 38020.6, "high": 38206.49, "low": 38000.04, "close": 38181.59, "volume": 13.70411, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 38181.51, "high": 38192.11, "low": 38100.76, "close": 38110.43, "volume": 4.49542, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 38110.43, "high": 38215.81, "low": 38047.0, "close": 38202.46, "volume": 6.22129, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 38215.8, "high": 38298.0, "low": 38180.65, "close": 38254.2, "volume": 7.99481, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 38254.04, "high": 38344.99, "low": 38211.58, "close": 38305.23, "volume": 21.26015, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 38314.91, "high": 38715.94, "low": 38306.18, "close": 38695.02, "volume": 34.61242, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 38696.07, "high": 38829.55, "low": 38539.82, "close": 38539.82, "volume": 10.35881, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 38551.01, "high": 38665.49, "low": 38513.97, "close": 38601.24, "volume": 2.48148, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 38574.43, "high": 38635.87, "low": 38305.36, "close": 38358.21, "volume": 13.08734, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 38352.16, "high": 38443.65, "low": 38296.39, "close": 38377.97, "volume": 16.46838, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 38373.85, "high": 38398.41, "low": 38216.99, "close": 38345.99, "volume": 10.74796, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 38335.5, "high": 38444.01, "low": 38285.12, "close": 38399.44, "volume": 9.26564, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 38417.83, "high": 38976.67, "low": 38400.34, "close": 38818.17, "volume": 52.69994, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 38818.06, "high": 38881.32, "low": 38700.95, "close": 38802.73, "volume": 5.39912, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 38805.92, "high": 38900.0, "low": 38708.12, "close": 38708.12, "volume": 12.32001, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 38717.39, "high": 38784.0, "low": 38631.87, "close": 38766.18, "volume": 6.11177, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 38771.86, "high": 38858.03, "low": 38712.73, "close": 38751.04, "volume": 10.29408, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 38738.68, "high": 38895.7, "low": 38738.68, "close": 38799.22, "volume": 7.36591, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 38775.01, "high": 38853.4, "low": 38697.22, "close": 38719.74, "volume": 4.79287, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 38700.32, "high": 38746.45, "low": 38648.73, "close": 38688.5, "volume": 4.58046, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 38686.64, "high": 38739.43, "low": 38639.15, "close": 38713.19, "volume": 3.45628, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 38707.26, "high": 38796.05, "low": 38690.8, "close": 38758.57, "volume": 3.55056, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 38734.2, "high": 38758.57, "low": 38666.26, "close": 38727.67, "volume": 4.49082, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 38727.35, "high": 38780.6, "low": 38701.66, "close": 38780.6, "volume": 3.91841, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 38778.66, "high": 38818.05, "low": 38716.28, "close": 38817.05, "volume": 1.75724, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 38817.05, "high": 38822.04, "low": 38743.22, "close": 38765.2, "volume": 0.58784, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 38761.49, "high": 38793.26, "low": 38720.6, "close": 38778.32, "volume": 3.47672, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 38756.83, "high": 38826.76, "low": 38720.07, "close": 38722.93, "volume": 5.71039, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 38722.7, "high": 38755.29, "low": 38671.35, "close": 38727.65, "volume": 2.22013, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 38706.43, "high": 38791.0, "low": 38704.01, "close": 38778.49, "volume": 1.0748, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 38789.75, "high": 38793.28, "low": 38744.71, "close": 38744.77, "volume": 1.79818, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 38749.99, "high": 38751.95, "low": 38697.44, "close": 38751.95, "volume": 2.44219, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 38751.96, "high": 38798.89, "low": 38743.34, "close": 38793.24, "volume": 3.12062, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 38768.43, "high": 38860.73, "low": 38759.01, "close": 38818.03, "volume": 2.67249, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 38818.03, "high": 38858.74, "low": 38733.52, "close": 38790.67, "volume": 6.96752, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 38775.0, "high": 38829.91, "low": 38714.85, "close": 38805.1, "volume": 4.92846, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 38800.66, "high": 38827.2, "low": 38737.27, "close": 38772.78, "volume": 4.85732, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 38741.12, "high": 38840.9, "low": 38739.98, "close": 38788.31, "volume": 8.14695, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 38789.38, "high": 38949.99, "low": 38760.38, "close": 38859.21, "volume": 14.16127, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 38875.67, "high": 39449.99, "low": 38866.16, "close": 39426.59, "volume": 33.87275, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 39426.59, "high": 39500.0, "low": 39281.08, "close": 39496.03, "volume": 16.03081, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 39500.0, "high": 39699.95, "low": 39410.61, "close": 39574.38, "volume": 22.95186, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 39578.88, "high": 39610.63, "low": 39283.26, "close": 39365.78, "volume": 12.01215, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 39365.72, "high": 39473.93, "low": 39336.5, "close": 39453.91, "volume": 3.77176, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 39471.72, "high": 39521.94, "low": 39400.0, "close": 39517.57, "volume": 6.50769, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 39517.57, "high": 39556.37, "low": 39481.54, "close": 39498.42, "volume": 2.74004, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 39499.56, "high": 39552.69, "low": 39354.81, "close": 39374.41, "volume": 5.84569, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 39374.4, "high": 39384.46, "low": 39277.33, "close": 39346.89, "volume": 13.40142, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 39377.79, "high": 39428.57, "low": 39342.19, "close": 39342.42, "volume": 5.54724, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 39373.92, "high": 39442.58, "low": 39312.28, "close": 39425.0, "volume": 2.63122, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 39404.19, "high": 39453.51, "low": 39361.81, "close": 39432.64, "volume": 2.76876, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 39410.08, "high": 39491.88, "low": 39382.48, "close": 39487.53, "volume": 2.07118, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 39471.41, "high": 39489.21, "low": 39398.2, "close": 39428.02, "volume": 1.72775, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 39420.24, "high": 39480.0, "low": 39394.82, "close": 39450.0, "volume": 1.38153, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 39448.83, "high": 39542.92, "low": 39409.43, "close": 39530.18, "volume": 2.02634, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 39537.59, "high": 39538.89, "low": 39443.91, "close": 39494.29, "volume": 1.47206, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 39472.24, "high": 39575.2, "low": 39428.57, "close": 39433.51, "volume": 8.59908, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 39428.57, "high": 39760.78, "low": 39428.57, "close": 39653.33, "volume": 10.5243, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 39698.72, "high": 39757.48, "low": 39567.0, "close": 39598.74, "volume": 11.01982, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 39598.64, "high": 39800.0, "low": 39516.76, "close": 39763.57, "volume": 10.64865, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 39774.99, "high": 39841.37, "low": 39652.86, "close": 39718.5, "volume": 16.93133, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 39718.5, "high": 39736.68, "low": 39500.66, "close": 39537.78, "volume": 8.15501, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 39537.77, "high": 39625.68, "low": 39525.13, "close": 39615.0, "volume": 1.60957, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 39615.01, "high": 39617.07, "low": 39525.13, "close": 39599.99, "volume": 2.33261, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 39566.05, "high": 39652.0, "low": 39566.05, "close": 39580.7, "volume": 3.12598, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 39603.51, "high": 39762.58, "low": 39580.7, "close": 39708.14, "volume": 2.69591, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 39718.35, "high": 40099.92, "low": 39689.61, "close": 40032.41, "volume": 65.7427, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 40069.99, "high": 40179.82, "low": 39856.12, "close": 40020.0, "volume": 26.38655, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 40019.99, "high": 40250.0, "low": 40000.0, "close": 40229.17, "volume": 20.91195, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 40226.04, "high": 40827.44, "low": 40166.58, "close": 40642.56, "volume": 53.92411, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 40610.43, "high": 40732.2, "low": 40482.1, "close": 40671.68, "volume": 18.36018, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 40667.14, "high": 40975.69, "low": 40667.14, "close": 40714.59, "volume": 21.17588, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 40728.32, "high": 40944.0, "low": 40705.2, "close": 40914.4, "volume": 17.35618, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 40914.39, "high": 41500.0, "low": 40878.52, "close": 41499.99, "volume": 37.24884, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 41499.99, "high": 41752.0, "low": 41400.0, "close": 41451.48, "volume": 20.51847, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 41464.68, "high": 41556.61, "low": 41385.0, "close": 41450.07, "volume": 8.39248, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 41417.26, "high": 41731.92, "low": 41391.21, "close": 41711.0, "volume": 13.57549, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 41691.49, "high": 41800.0, "low": 41534.87, "close": 41534.87, "volume": 8.09648, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 41563.36, "high": 42000.0, "low": 41538.15, "close": 41949.98, "volume": 35.36738, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 41954.35, "high": 42078.43, "low": 41396.98, "close": 41615.0, "volume": 36.65038, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 41586.68, "high": 41836.55, "low": 41519.99, "close": 41799.99, "volume": 23.67748, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 41788.8, "high": 41904.41, "low": 41720.49, "close": 41748.43, "volume": 11.80504, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 41735.0, "high": 41794.48, "low": 41477.0, "close": 41652.77, "volume": 10.89727, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 41652.74, "high": 41664.88, "low": 40918.3, "close": 41292.26, "volume": 37.44777, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 41281.05, "high": 41634.04, "low": 41180.65, "close": 41623.26, "volume": 18.7608, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 41623.26, "high": 41756.53, "low": 41564.95, "close": 41610.89, "volume": 20.52183, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 41605.18, "high": 41763.47, "low": 41505.4, "close": 41722.52, "volume": 9.27153, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 41725.09, "high": 41975.72, "low": 41709.57, "close": 41973.62, "volume": 18.72154, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 41959.01, "high": 41998.0, "low": 41726.55, "close": 41759.27, "volume": 11.98091, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 41772.38, "high": 42036.0, "low": 41717.21, "close": 42025.84, "volume": 20.1405, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 42025.84, "high": 42399.12, "low": 41924.31, "close": 41995.92, "volume": 40.92795, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 41952.21, "high": 42030.0, "low": 41828.77, "close": 41998.28, "volume": 12.36132, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 41980.02, "high": 41998.27, "low": 41791.82, "close": 41929.18, "volume": 9.59515, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 41905.83, "high": 41929.15, "low": 41650.0, "close": 41800.01, "volume": 11.72417, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 41825.03, "high": 41825.04, "low": 41650.68, "close": 41744.6, "volume": 4.94925, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 41735.69, "high": 41828.05, "low": 41704.72, "close": 41826.58, "volume": 7.88312, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 41822.92, "high": 41832.09, "low": 41731.66, "close": 41778.75, "volume": 4.21027, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 41764.45, "high": 41917.25, "low": 41735.0, "close": 41917.25, "volume": 4.1791, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 41915.0, "high": 41919.01, "low": 41671.73, "close": 41737.13, "volume": 3.99547, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 41737.12, "high": 41737.14, "low": 41420.69, "close": 41532.09, "volume": 7.8651, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 41540.91, "high": 41629.74, "low": 41430.77, "close": 41625.5, "volume": 1.74383, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 41598.78, "high": 41719.13, "low": 41586.26, "close": 41707.84, "volume": 3.1826, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 41707.64, "high": 41753.85, "low": 41621.92, "close": 41621.92, "volume": 2.72592, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 41623.34, "high": 41737.63, "low": 41562.3, "close": 41732.43, "volume": 1.74519, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 41723.85, "high": 41881.17, "low": 41686.68, "close": 41845.6, "volume": 6.63422, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 41858.45, "high": 42065.39, "low": 41812.61, "close": 41828.27, "volume": 11.46077, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 41831.77, "high": 42216.37, "low": 41813.42, "close": 42170.8, "volume": 16.21796, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 42208.11, "high": 42463.95, "low": 42094.54, "close": 42275.1, "volume": 20.58682, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 42255.45, "high": 42715.28, "low": 42120.0, "close": 42670.54, "volume": 41.03881, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 42688.86, "high": 43900.0, "low": 42668.54, "close": 43385.66, "volume": 106.81654, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 43385.64, "high": 44097.34, "low": 43313.85, "close": 43721.89, "volume": 60.42765, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 43711.57, "high": 43946.64, "low": 43606.41, "close": 43815.33, "volume": 25.56961, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 43800.05, "high": 43849.12, "low": 43472.84, "close": 43782.2, "volume": 25.21989, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 43761.63, "high": 44229.88, "low": 43698.64, "close": 43898.28, "volume": 39.2606, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 43898.27, "high": 44482.83, "low": 43808.39, "close": 44300.0, "volume": 40.99186, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 44288.19, "high": 44325.15, "low": 43902.27, "close": 44151.45, "volume": 18.47592, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 44153.06, "high": 44165.63, "low": 43920.0, "close": 44142.52, "volume": 11.54844, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 44149.99, "high": 44158.75, "low": 43780.04, "close": 43880.69, "volume": 13.30826, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 43870.19, "high": 43914.93, "low": 43610.0, "close": 43899.87, "volume": 7.53203, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 43876.93, "high": 43905.0, "low": 43651.51, "close": 43723.35, "volume": 6.24679, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 43723.35, "high": 43851.09, "low": 43723.35, "close": 43825.0, "volume": 25.61535, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 43825.0, "high": 43858.8, "low": 43601.57, "close": 43767.29, "volume": 23.02128, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 43767.0, "high": 43790.52, "low": 43651.0, "close": 43715.32, "volume": 24.77846, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 43746.22, "high": 43763.11, "low": 43573.15, "close": 43691.24, "volume": 6.79198, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 43725.74, "high": 43889.15, "low": 43658.76, "close": 43841.18, "volume": 3.11235, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 43883.12, "high": 44000.0, "low": 43705.0, "close": 43865.66, "volume": 7.1565, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 43900.7, "high": 44278.83, "low": 43900.7, "close": 44099.54, "volume": 11.21215, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 44089.26, "high": 44130.15, "low": 43382.42, "close": 43844.11, "volume": 20.99911, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 43844.55, "high": 44201.65, "low": 43783.25, "close": 44052.2, "volume": 17.15378, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 44038.93, "high": 44174.61, "low": 43976.2, "close": 44089.98, "volume": 9.84514, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 44106.68, "high": 44278.84, "low": 43956.74, "close": 44068.73, "volume": 18.90872, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 44050.0, "high": 44100.0, "low": 43738.85, "close": 43798.49, "volume": 15.5863, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 43787.4, "high": 44036.9, "low": 43732.05, "close": 43868.27, "volume": 13.57264, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 43868.27, "high": 44133.99, "low": 43822.48, "close": 43954.18, "volume": 18.00999, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 43987.67, "high": 44000.0, "low": 43863.7, "close": 43943.05, "volume": 11.1353, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 43921.52, "high": 44107.62, "low": 43914.65, "close": 43999.6, "volume": 10.61483, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 43975.14, "high": 44065.0, "low": 43773.16, "close": 43773.16, "volume": 16.9918, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 43816.18, "high": 43871.89, "low": 43610.5, "close": 43825.42, "volume": 17.8282, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 43827.75, "high": 43948.06, "low": 43651.01, "close": 43797.94, "volume": 13.29317, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 43760.34, "high": 43813.84, "low": 43651.0, "close": 43779.58, "volume": 3.71258, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 43779.59, "high": 43900.0, "low": 43705.22, "close": 43824.96, "volume": 9.1262, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 43824.96, "high": 43952.53, "low": 43811.75, "close": 43918.92, "volume": 4.21619, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 43929.16, "high": 43978.99, "low": 43913.67, "close": 43958.05, "volume": 4.7863, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 43948.15, "high": 43989.18, "low": 43908.84, "close": 43937.44, "volume": 5.33321, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 43934.98, "high": 44038.07, "low": 43876.11, "close": 43982.53, "volume": 10.20805, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 43982.45, "high": 44038.08, "low": 43925.17, "close": 44000.0, "volume": 4.03839, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 44000.0, "high": 44031.59, "low": 43842.12, "close": 43871.77, "volume": 2.46322, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 43893.06, "high": 43948.81, "low": 43860.23, "close": 43912.62, "volume": 2.88664, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 43911.07, "high": 43911.07, "low": 43617.21, "close": 43653.93, "volume": 20.41039, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 43644.41, "high": 43681.09, "low": 43102.12, "close": 43394.53, "volume": 20.13533, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 43412.1, "high": 43455.7, "low": 43092.17, "close": 43138.74, "volume": 6.43698, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 43120.06, "high": 43397.8, "low": 43120.06, "close": 43183.09, "volume": 5.02346, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 43195.36, "high": 43404.51, "low": 42961.77, "close": 43404.51, "volume": 19.53573, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 43392.82, "high": 43505.8, "low": 43195.23, "close": 43296.07, "volume": 10.55007, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 43283.02, "high": 43526.43, "low": 43250.33, "close": 43526.43, "volume": 6.34385, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 43526.43, "high": 43926.37, "low": 43448.34, "close": 43660.26, "volume": 38.9836, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 43672.08, "high": 43761.7, "low": 43501.34, "close": 43694.0, "volume": 10.05353, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 43694.0, "high": 43711.14, "low": 43287.15, "close": 43418.82, "volume": 12.63454, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 43415.29, "high": 43459.0, "low": 43275.0, "close": 43311.86, "volume": 13.57573, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 43311.86, "high": 43345.43, "low": 43082.01, "close": 43301.0, "volume": 13.93342, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 43301.0, "high": 43339.46, "low": 43100.0, "close": 43244.35, "volume": 7.8946, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 43244.34, "high": 43440.76, "low": 43235.25, "close": 43372.0, "volume": 16.55564, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 43354.65, "high": 43381.03, "low": 43143.1, "close": 43143.11, "volume": 4.91101, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 43164.66, "high": 43367.44, "low": 43164.65, "close": 43283.59, "volume": 7.88576, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 43284.97, "high": 43381.03, "low": 43278.34, "close": 43354.69, "volume": 8.7786, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 43343.35, "high": 43376.32, "low": 43307.23, "close": 43376.31, "volume": 1.84918, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 43376.0, "high": 43500.0, "low": 43337.91, "close": 43499.99, "volume": 7.31587, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 43470.01, "high": 43501.94, "low": 43349.0, "close": 43381.48, "volume": 9.64806, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 43360.91, "high": 43531.39, "low": 43356.98, "close": 43459.48, "volume": 8.12218, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 43472.02, "high": 43482.49, "low": 43393.07, "close": 43417.45, "volume": 7.59773, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 43438.09, "high": 43494.31, "low": 43355.33, "close": 43370.96, "volume": 2.61364, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 43355.35, "high": 43407.83, "low": 43124.82, "close": 43179.06, "volume": 7.19307, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 43185.65, "high": 43268.11, "low": 43102.0, "close": 43206.24, "volume": 2.49617, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 43217.23, "high": 43295.98, "low": 43124.92, "close": 43141.27, "volume": 6.67727, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 43142.14, "high": 43337.07, "low": 43082.72, "close": 43337.07, "volume": 2.48914, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 43319.69, "high": 43693.73, "low": 43319.68, "close": 43624.86, "volume": 10.62855, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 43641.98, "high": 43780.0, "low": 43504.06, "close": 43754.77, "volume": 12.83766, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 43745.88, "high": 43770.39, "low": 43495.6, "close": 43579.88, "volume": 9.88934, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 43585.55, "high": 44000.0, "low": 43567.12, "close": 43930.72, "volume": 19.45819, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 43933.76, "high": 43978.71, "low": 43769.17, "close": 43787.07, "volume": 9.68301, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 43786.94, "high": 43947.77, "low": 43763.01, "close": 43834.82, "volume": 17.14229, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 43816.31, "high": 43862.75, "low": 43647.68, "close": 43744.13, "volume": 7.81609, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 43745.97, "high": 43922.28, "low": 43724.86, "close": 43826.01, "volume": 8.18943, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 43822.98, "high": 43950.0, "low": 43794.35, "close": 43923.02, "volume": 7.19279, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 43949.99, "high": 44410.41, "low": 43911.25, "close": 44344.85, "volume": 38.66904, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 44367.05, "high": 44700.01, "low": 44243.71, "close": 44516.45, "volume": 35.9559, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 44502.85, "high": 44575.96, "low": 44243.48, "close": 44267.12, "volume": 18.01743, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 44267.11, "high": 44345.38, "low": 44113.86, "close": 44178.56, "volume": 11.4005, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 44154.13, "high": 44270.48, "low": 44135.03, "close": 44192.14, "volume": 5.69569, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 44192.14, "high": 44192.14, "low": 44034.54, "close": 44108.53, "volume": 6.94194, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 44102.83, "high": 44192.13, "low": 44091.86, "close": 44147.18, "volume": 8.34433, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 44147.18, "high": 44241.5, "low": 44132.49, "close": 44150.01, "volume": 7.12013, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 44167.88, "high": 44279.66, "low": 44150.03, "close": 44213.57, "volume": 7.99206, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 44226.9, "high": 44348.86, "low": 44213.8, "close": 44296.14, "volume": 2.54729, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 44269.73, "high": 44339.63, "low": 44165.79, "close": 44192.5, "volume": 5.32408, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 44192.58, "high": 44259.44, "low": 44105.0, "close": 44188.03, "volume": 5.57501, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 44187.9, "high": 44194.76, "low": 43762.55, "close": 43856.28, "volume": 12.40572, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 43824.3, "high": 43947.11, "low": 43741.95, "close": 43843.86, "volume": 8.61465, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 43851.0, "high": 43916.82, "low": 43812.94, "close": 43841.77, "volume": 0.89594, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 43841.79, "high": 43896.45, "low": 43746.86, "close": 43826.83, "volume": 1.50012, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 43826.83, "high": 43894.7, "low": 43753.09, "close": 43894.7, "volume": 3.51136, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 43877.61, "high": 44043.22, "low": 43864.0, "close": 44028.77, "volume": 4.04423, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 44012.25, "high": 44127.69, "low": 43800.0, "close": 43958.1, "volume": 7.62819, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 43953.8, "high": 44099.99, "low": 43872.28, "close": 44042.81, "volume": 1.68134, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 44063.86, "high": 44100.0, "low": 43950.0, "close": 44001.0, "volume": 5.85843, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 44002.34, "high": 44035.0, "low": 43897.66, "close": 43897.66, "volume": 7.22117, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 43900.48, "high": 43983.9, "low": 43871.3, "close": 43958.56, "volume": 2.1736, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 43952.69, "high": 44009.85, "low": 43913.48, "close": 43920.34, "volume": 2.09344, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 43939.22, "high": 43986.37, "low": 43869.99, "close": 43986.37, "volume": 2.48357, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 43975.69, "high": 44073.43, "low": 43872.34, "close": 43977.56, "volume": 4.72435, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 43977.56, "high": 44036.42, "low": 43900.78, "close": 43931.72, "volume": 4.30779, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 43930.45, "high": 43930.45, "low": 43600.32, "close": 43701.86, "volume": 11.58861, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 43727.71, "high": 43800.0, "low": 43676.38, "close": 43791.29, "volume": 3.50184, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 43796.08, "high": 43897.24, "low": 43703.02, "close": 43817.95, "volume": 3.44508, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 43817.96, "high": 43835.2, "low": 43748.27, "close": 43757.94, "volume": 3.85252, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 43757.94, "high": 43854.1, "low": 43732.0, "close": 43854.1, "volume": 1.35966, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 43836.93, "high": 43960.04, "low": 43819.31, "close": 43943.95, "volume": 2.94936, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 43913.08, "high": 43959.97, "low": 43865.76, "close": 43895.89, "volume": 0.65005, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 43867.43, "high": 43929.47, "low": 43863.14, "close": 43915.43, "volume": 2.05176, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 43915.43, "high": 44000.01, "low": 43847.3, "close": 43974.18, "volume": 5.92546, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 43958.7, "high": 44024.18, "low": 43729.5, "close": 43763.18, "volume": 6.86168, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 43782.53, "high": 43818.65, "low": 43602.15, "close": 43602.15, "volume": 4.3234, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 43600.02, "high": 43724.6, "low": 43600.02, "close": 43711.66, "volume": 1.37587, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 43711.66, "high": 43761.79, "low": 43674.27, "close": 43746.56, "volume": 0.95344, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 43745.0, "high": 43903.09, "low": 43732.13, "close": 43881.76, "volume": 3.80434, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 43873.58, "high": 43907.74, "low": 43752.01, "close": 43830.97, "volume": 2.39287, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 43832.17, "high": 43894.12, "low": 43759.59, "close": 43827.9, "volume": 3.89886, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 43843.09, "high": 44007.1, "low": 43827.91, "close": 43912.9, "volume": 10.20613, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 43930.54, "high": 43943.03, "low": 43787.68, "close": 43821.35, "volume": 2.34475, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 43821.36, "high": 43853.02, "low": 43772.12, "close": 43839.56, "volume": 2.12691, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 43831.68, "high": 43923.65, "low": 43809.64, "close": 43821.92, "volume": 3.13513, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 43841.78, "high": 43874.0, "low": 43750.24, "close": 43799.17, "volume": 2.24281, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 43799.17, "high": 43968.75, "low": 43792.05, "close": 43942.3, "volume": 6.92842, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 43942.3, "high": 44021.67, "low": 43790.0, "close": 43810.19, "volume": 15.7909, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 43829.37, "high": 43900.0, "low": 43778.0, "close": 43784.03, "volume": 6.59882, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 43780.01, "high": 43851.08, "low": 43660.0, "close": 43788.74, "volume": 11.60274, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 43777.37, "high": 43820.0, "low": 43638.47, "close": 43666.97, "volume": 4.71053, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 43647.68, "high": 43662.12, "low": 43272.31, "close": 43340.05, "volume": 17.86387, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 43280.01, "high": 43280.01, "low": 41864.33, "close": 41997.0, "volume": 64.05074, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 42052.22, "high": 42617.5, "low": 41912.51, "close": 42369.7, "volume": 17.05852, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 42369.83, "high": 42369.84, "low": 42107.34, "close": 42189.92, "volume": 8.85934, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 42168.51, "high": 42217.52, "low": 41950.0, "close": 42042.85, "volume": 9.73396, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 42050.03, "high": 42182.41, "low": 41698.97, "close": 42135.63, "volume": 10.68042, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 42098.61, "high": 42315.89, "low": 42098.61, "close": 42152.3, "volume": 6.05971, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 42116.35, "high": 42276.49, "low": 41988.0, "close": 42243.06, "volume": 1.94676, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 42251.74, "high": 42399.35, "low": 42191.02, "close": 42386.5, "volume": 2.29849, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 42357.36, "high": 42476.1, "low": 42346.44, "close": 42385.61, "volume": 2.52412, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 42385.67, "high": 42485.67, "low": 42164.17, "close": 42350.18, "volume": 7.27389, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 42355.79, "high": 42391.18, "low": 42179.11, "close": 42233.74, "volume": 6.00495, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 42220.94, "high": 42259.44, "low": 41888.49, "close": 42001.09, "volume": 5.51993, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 42016.06, "high": 42106.91, "low": 41803.53, "close": 41851.63, "volume": 5.9323, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 41851.64, "high": 42038.23, "low": 41679.0, "close": 41791.22, "volume": 7.37044, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 41816.08, "high": 41857.5, "low": 41288.7, "close": 41776.16, "volume": 38.77011, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 41776.48, "high": 41795.54, "low": 41299.64, "close": 41339.0, "volume": 14.49895, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 41335.6, "high": 41338.96, "low": 40541.82, "close": 41034.47, "volume": 33.9687, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 41011.76, "high": 41132.55, "low": 40232.18, "close": 40799.2, "volume": 26.82929, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 40795.23, "high": 40907.53, "low": 40558.99, "close": 40851.04, "volume": 17.50776, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 40838.65, "high": 41282.0, "low": 40827.94, "close": 41227.58, "volume": 26.15469, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 41184.16, "high": 41347.98, "low": 41133.74, "close": 41299.49, "volume": 6.56095, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 41299.49, "high": 41299.49, "low": 41135.94, "close": 41237.41, "volume": 6.83964, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 41237.41, "high": 41767.28, "low": 41180.03, "close": 41710.49, "volume": 12.78615, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 41724.49, "high": 41879.45, "low": 41577.12, "close": 41659.47, "volume": 12.05299, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 41672.91, "high": 41932.03, "low": 41661.51, "close": 41890.91, "volume": 8.0049, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 41848.21, "high": 41889.3, "low": 41724.01, "close": 41747.33, "volume": 6.5214, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 41744.14, "high": 41764.07, "low": 41392.26, "close": 41392.26, "volume": 5.45868, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 41434.59, "high": 41674.13, "low": 41390.54, "close": 41575.85, "volume": 1.39404, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 41534.55, "high": 41695.71, "low": 41401.74, "close": 41658.2, "volume": 7.38255, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 41669.67, "high": 42060.27, "low": 41669.41, "close": 41931.44, "volume": 14.414, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 41930.79, "high": 42100.0, "low": 41783.08, "close": 42037.04, "volume": 4.21352, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 42042.15, "high": 42047.51, "low": 41792.97, "close": 41793.12, "volume": 3.97578, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 41806.04, "high": 41831.93, "low": 41717.63, "close": 41816.86, "volume": 7.91639, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 41801.93, "high": 41835.19, "low": 41563.41, "close": 41602.0, "volume": 2.56911, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 41601.99, "high": 41911.49, "low": 41581.61, "close": 41829.96, "volume": 3.12864, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 41857.17, "high": 42050.0, "low": 41750.63, "close": 41799.11, "volume": 7.70734, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 41820.74, "high": 41858.52, "low": 41300.0, "close": 41483.07, "volume": 11.52127, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 41484.77, "high": 41579.08, "low": 41159.32, "close": 41352.08, "volume": 19.59952, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 41350.0, "high": 41451.78, "low": 41103.01, "close": 41332.33, "volume": 8.2297, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 41332.33, "high": 41351.51, "low": 40690.92, "close": 40690.92, "volume": 24.72387, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 40720.31, "high": 41413.17, "low": 40679.77, "close": 41302.84, "volume": 43.69164, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 41302.86, "high": 41338.67, "low": 41026.93, "close": 41146.74, "volume": 4.89854, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 41149.22, "high": 41294.3, "low": 41055.01, "close": 41241.24, "volume": 13.08321, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 41257.18, "high": 41378.74, "low": 41031.59, "close": 41087.83, "volume": 7.79338, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 41114.75, "high": 41294.3, "low": 41071.94, "close": 41223.76, "volume": 2.48138, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 41244.39, "high": 41551.81, "low": 41223.76, "close": 41465.48, "volume": 12.64135, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 41494.58, "high": 41504.52, "low": 41308.17, "close": 41407.86, "volume": 9.11587, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 41407.86, "high": 41446.86, "low": 40912.01, "close": 41047.59, "volume": 19.47095, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 41077.86, "high": 41153.21, "low": 40700.0, "close": 40998.99, "volume": 9.52135, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 41026.71, "high": 41046.55, "low": 40765.77, "close": 40801.77, "volume": 9.53889, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 40803.99, "high": 40905.38, "low": 40647.38, "close": 40900.0, "volume": 5.82947, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 40900.0, "high": 41000.0, "low": 40839.44, "close": 41000.0, "volume": 3.20263, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 40989.08, "high": 41052.39, "low": 40810.0, "close": 40853.29, "volume": 4.00749, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 40847.73, "high": 41225.98, "low": 40773.52, "close": 41091.01, "volume": 3.42925, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 41128.75, "high": 41264.27, "low": 41128.0, "close": 41264.27, "volume": 2.49391, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 41264.9, "high": 41265.75, "low": 41070.79, "close": 41213.74, "volume": 2.07235, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 41213.74, "high": 41262.92, "low": 41078.65, "close": 41131.67, "volume": 1.21222, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 41152.83, "high": 41222.04, "low": 40962.57, "close": 41020.84, "volume": 3.12826, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 41013.79, "high": 41259.2, "low": 40989.28, "close": 41209.8, "volume": 4.83746, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 41209.8, "high": 41489.05, "low": 41179.73, "close": 41478.21, "volume": 15.62291, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 41478.21, "high": 41494.86, "low": 41306.31, "close": 41423.08, "volume": 6.29919, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 41453.33, "high": 41947.14, "low": 41452.55, "close": 41930.05, "volume": 18.09221, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 41937.69, "high": 42212.16, "low": 41738.26, "close": 41878.21, "volume": 15.6102, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 41898.07, "high": 42145.38, "low": 41845.12, "close": 42124.93, "volume": 9.05378, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 42124.0, "high": 42193.28, "low": 42000.09, "close": 42145.27, "volume": 4.84421, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 42123.84, "high": 42865.03, "low": 42114.51, "close": 42756.31, "volume": 39.71016, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 42766.09, "high": 42887.18, "low": 42602.0, "close": 42887.18, "volume": 16.88481, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 42885.04, "high": 43197.75, "low": 42723.17, "close": 42983.02, "volume": 18.73606, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 42998.78, "high": 43440.76, "low": 42947.52, "close": 42955.83, "volume": 25.48088, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 42963.97, "high": 43051.64, "low": 42837.01, "close": 42878.34, "volume": 13.57122, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 42890.31, "high": 42937.11, "low": 42649.9, "close": 42757.58, "volume": 11.69613, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 42761.48, "high": 42850.77, "low": 42707.51, "close": 42850.77, "volume": 9.08224, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 42848.63, "high": 42867.12, "low": 42684.01, "close": 42775.11, "volume": 2.21297, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 42778.61, "high": 42809.36, "low": 42668.64, "close": 42706.12, "volume": 3.90416, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 42721.26, "high": 42789.56, "low": 42686.92, "close": 42712.78, "volume": 1.34416, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 42712.7, "high": 42806.15, "low": 42690.34, "close": 42806.15, "volume": 3.65779, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 42806.15, "high": 43101.5, "low": 42764.81, "close": 42880.9, "volume": 4.92331, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 42880.91, "high": 42943.29, "low": 42765.52, "close": 42903.46, "volume": 1.19966, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 42903.46, "high": 42992.63, "low": 42757.19, "close": 42773.82, "volume": 1.05045, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 42773.79, "high": 42912.87, "low": 42688.54, "close": 42903.44, "volume": 1.93028, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 42878.16, "high": 43000.0, "low": 42785.43, "close": 42946.05, "volume": 2.12866, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 42951.59, "high": 43285.67, "low": 42880.98, "close": 43274.66, "volume": 7.84127, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 43252.89, "high": 43349.97, "low": 43048.83, "close": 43108.08, "volume": 6.53302, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 43089.37, "high": 43110.44, "low": 41503.81, "close": 42577.67, "volume": 46.37123, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 42558.32, "high": 42771.48, "low": 42340.7, "close": 42653.91, "volume": 13.56758, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 42660.16, "high": 42702.31, "low": 42123.0, "close": 42450.5, "volume": 21.69742, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 42462.78, "high": 42689.25, "low": 42450.46, "close": 42590.78, "volume": 9.73861, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 42610.3, "high": 43411.81, "low": 42580.0, "close": 43202.85, "volume": 38.37342, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 43208.68, "high": 43208.68, "low": 42805.0, "close": 42871.37, "volume": 24.17344, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 42839.07, "high": 43102.89, "low": 42816.84, "close": 43102.89, "volume": 9.80887, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 43102.89, "high": 43108.05, "low": 42850.62, "close": 42925.51, "volume": 4.56305, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 42909.51, "high": 43025.9, "low": 42901.75, "close": 42970.09, "volume": 5.46637, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 42962.92, "high": 43117.73, "low": 42917.52, "close": 43064.11, "volume": 10.72336, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 43067.5, "high": 43175.17, "low": 42950.0, "close": 43031.93, "volume": 3.79025, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 43021.33, "high": 43081.95, "low": 42892.67, "close": 42917.37, "volume": 5.35867, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 42917.33, "high": 43049.1, "low": 42898.23, "close": 42978.71, "volume": 1.81081, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 42990.09, "high": 43019.79, "low": 42850.0, "close": 42908.79, "volume": 4.83951, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 42880.99, "high": 42896.76, "low": 42600.0, "close": 42759.08, "volume": 10.78521, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 42762.56, "high": 42824.79, "low": 42710.16, "close": 42824.79, "volume": 4.11335, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 42802.11, "high": 42879.56, "low": 42589.41, "close": 42619.78, "volume": 11.79437, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 42619.77, "high": 42649.7, "low": 42542.61, "close": 42572.01, "volume": 4.16123, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 42570.57, "high": 42711.61, "low": 42570.56, "close": 42693.44, "volume": 3.43032, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 42674.68, "high": 42879.74, "low": 42637.15, "close": 42879.67, "volume": 1.19953, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 42879.67, "high": 43027.52, "low": 42797.0, "close": 42815.5, "volume": 7.77295, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 42843.9, "high": 42895.28, "low": 42744.15, "close": 42844.08, "volume": 2.58638, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 42843.09, "high": 42843.36, "low": 42705.0, "close": 42759.68, "volume": 1.54133, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 42783.97, "high": 42796.59, "low": 42601.88, "close": 42601.88, "volume": 2.46095, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 42635.12, "high": 42635.12, "low": 42208.95, "close": 42293.99, "volume": 14.4655, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 42295.18, "high": 42358.97, "low": 42007.52, "close": 42167.51, "volume": 24.34052, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 42202.75, "high": 42264.13, "low": 41684.56, "close": 41898.68, "volume": 14.2049, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 41899.27, "high": 42099.99, "low": 41725.72, "close": 41844.99, "volume": 12.13562, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 41818.26, "high": 42099.71, "low": 41817.82, "close": 41875.99, "volume": 5.66565, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 41874.42, "high": 42131.3, "low": 41855.05, "close": 42130.25, "volume": 1.91911, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 42104.78, "high": 42198.16, "low": 41986.65, "close": 42088.12, "volume": 5.05857, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 42088.12, "high": 42448.0, "low": 42064.12, "close": 42281.88, "volume": 9.24744, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 42256.7, "high": 42257.28, "low": 42119.96, "close": 42240.49, "volume": 3.26065, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 42221.29, "high": 42257.19, "low": 41956.42, "close": 42049.94, "volume": 5.00279, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 42050.08, "high": 42174.07, "low": 41897.29, "close": 41932.39, "volume": 5.7912, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 41938.42, "high": 42038.21, "low": 41624.6, "close": 41897.29, "volume": 4.81035, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 41898.46, "high": 42137.93, "low": 41885.28, "close": 42101.1, "volume": 4.12362, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 42096.59, "high": 42190.0, "low": 42052.64, "close": 42150.0, "volume": 5.30331, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 42149.78, "high": 42386.31, "low": 42108.05, "close": 42357.19, "volume": 6.16313, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 42348.06, "high": 42356.78, "low": 42242.91, "close": 42294.85, "volume": 2.23024, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 42297.69, "high": 42300.0, "low": 42190.14, "close": 42265.76, "volume": 2.77659, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 42274.43, "high": 42325.0, "low": 42130.44, "close": 42200.0, "volume": 2.31984, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 42185.43, "high": 42276.27, "low": 42174.3, "close": 42233.49, "volume": 3.06379, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 42197.03, "high": 42259.98, "low": 42100.0, "close": 42147.83, "volume": 0.62497, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 42148.73, "high": 42286.43, "low": 42148.73, "close": 42197.03, "volume": 2.08079, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 42197.03, "high": 42270.79, "low": 42182.54, "close": 42244.01, "volume": 0.26675, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 42244.89, "high": 42347.57, "low": 42218.73, "close": 42339.4, "volume": 2.17067, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 42347.54, "high": 42496.85, "low": 42275.06, "close": 42457.25, "volume": 9.16339, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 42419.29, "high": 42554.14, "low": 42259.37, "close": 42399.0, "volume": 6.19073, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 42390.01, "high": 42464.33, "low": 42305.02, "close": 42369.57, "volume": 2.83755, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 42367.75, "high": 42592.58, "low": 42306.26, "close": 42590.34, "volume": 5.67945, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 42590.31, "high": 42699.99, "low": 42480.29, "close": 42572.96, "volume": 5.84181, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 42599.62, "high": 42599.62, "low": 42470.46, "close": 42529.76, "volume": 2.59187, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 42493.38, "high": 42529.2, "low": 42371.47, "close": 42450.23, "volume": 7.88894, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 42450.22, "high": 42509.11, "low": 42320.71, "close": 42384.51, "volume": 8.78859, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 42384.51, "high": 42418.41, "low": 42268.66, "close": 42351.01, "volume": 2.80857, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 42354.99, "high": 42374.98, "low": 42257.58, "close": 42310.61, "volume": 3.62602, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 42294.71, "high": 42322.46, "low": 42148.03, "close": 42310.58, "volume": 2.60854, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 42291.3, "high": 42348.93, "low": 42181.57, "close": 42258.78, "volume": 1.6012, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 42258.94, "high": 42295.0, "low": 42150.0, "close": 42150.0, "volume": 0.77746, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 42158.84, "high": 42236.31, "low": 41892.58, "close": 42011.17, "volume": 5.89797, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 42010.19, "high": 42147.65, "low": 41859.59, "close": 41898.64, "volume": 2.3539, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 41896.8, "high": 42018.75, "low": 41882.53, "close": 41915.83, "volume": 8.32107, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 41934.32, "high": 42055.55, "low": 41911.8, "close": 42004.2, "volume": 2.82241, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 42018.37, "high": 42049.83, "low": 41787.37, "close": 41904.74, "volume": 4.70397, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 41897.22, "high": 42020.61, "low": 41800.64, "close": 42017.54, "volume": 1.20218, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 42015.44, "high": 42031.22, "low": 41853.29, "close": 41853.29, "volume": 1.20001, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 41851.68, "high": 41910.77, "low": 41700.0, "close": 41883.72, "volume": 5.79357, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 41884.68, "high": 42005.59, "low": 41841.04, "close": 42005.59, "volume": 1.24253, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 41988.05, "high": 42024.97, "low": 41900.01, "close": 41940.62, "volume": 0.58764, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 41963.31, "high": 41999.97, "low": 41853.29, "close": 41950.01, "volume": 1.15201, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 41982.83, "high": 42025.52, "low": 41877.66, "close": 41965.44, "volume": 0.76255, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 41965.44, "high": 41975.68, "low": 41782.57, "close": 41860.62, "volume": 2.92564, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 41850.0, "high": 41954.21, "low": 41585.0, "close": 41662.63, "volume": 5.833, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 41654.59, "high": 41875.0, "low": 41585.0, "close": 41823.97, "volume": 1.51583, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 41831.19, "high": 42101.68, "low": 41704.0, "close": 42073.49, "volume": 4.47228, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 42105.54, "high": 42407.93, "low": 42029.57, "close": 42098.24, "volume": 5.83569, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 42099.92, "high": 42235.71, "low": 41855.17, "close": 42197.6, "volume": 9.69479, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 42177.29, "high": 42235.38, "low": 42078.47, "close": 42116.57, "volume": 3.57351, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 42114.43, "high": 42191.0, "low": 42089.71, "close": 42115.56, "volume": 3.30758, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 42134.71, "high": 42134.71, "low": 41912.89, "close": 41941.59, "volume": 2.80837, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 41946.51, "high": 41946.52, "low": 41621.64, "close": 41726.91, "volume": 4.94731, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 41728.19, "high": 41758.92, "low": 41281.8, "close": 41368.43, "volume": 9.28737, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 41401.53, "high": 41457.83, "low": 41183.29, "close": 41383.8, "volume": 12.82556, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 41386.64, "high": 41422.55, "low": 40876.1, "close": 40995.0, "volume": 16.80497, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 41031.25, "high": 41137.49, "low": 40800.05, "close": 40914.54, "volume": 6.94502, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 40910.6, "high": 41099.99, "low": 40849.28, "close": 41098.3, "volume": 14.43119, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 41098.94, "high": 41181.78, "low": 41023.23, "close": 41181.78, "volume": 1.36661, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 41185.01, "high": 41199.99, "low": 41000.0, "close": 41000.0, "volume": 3.81987, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 41017.35, "high": 41277.41, "low": 40984.66, "close": 41207.62, "volume": 3.27548, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 41225.75, "high": 41299.99, "low": 41080.66, "close": 41134.18, "volume": 3.04639, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 41134.11, "high": 41253.88, "low": 41000.0, "close": 41194.88, "volume": 3.11649, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 41161.28, "high": 41196.3, "low": 40810.0, "close": 41029.52, "volume": 7.38135, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 41034.7, "high": 41074.44, "low": 40533.7, "close": 40824.75, "volume": 12.65537, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 40811.76, "high": 41189.21, "low": 40811.76, "close": 41091.62, "volume": 3.71616, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 41091.58, "high": 41121.93, "low": 40889.43, "close": 40949.85, "volume": 1.12415, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 40913.69, "high": 41420.0, "low": 40889.02, "close": 41351.16, "volume": 4.54364, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 41371.48, "high": 41742.24, "low": 41256.78, "close": 41629.93, "volume": 6.0973, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 41629.93, "high": 41667.9, "low": 41254.02, "close": 41255.25, "volume": 10.91198, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 41276.75, "high": 41510.54, "low": 41153.22, "close": 41487.83, "volume": 8.67936, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 41510.54, "high": 41645.04, "low": 41378.34, "close": 41398.33, "volume": 5.22095, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 41400.74, "high": 41644.56, "low": 41322.31, "close": 41644.56, "volume": 3.25012, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 41644.56, "high": 41741.99, "low": 41631.85, "close": 41700.98, "volume": 5.88122, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 41716.44, "high": 42035.36, "low": 41586.22, "close": 41926.07, "volume": 12.06828, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 41958.63, "high": 42700.0, "low": 41958.63, "close": 42599.3, "volume": 28.78718, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 42599.3, "high": 42707.71, "low": 42314.6, "close": 42493.4, "volume": 7.57186, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 42483.14, "high": 42703.12, "low": 42483.14, "close": 42628.76, "volume": 15.10908, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 42640.13, "high": 42843.93, "low": 42574.08, "close": 42712.44, "volume": 11.39382, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 42692.96, "high": 43251.0, "low": 42575.1, "close": 43210.0, "volume": 21.04571, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 43244.13, "high": 43268.11, "low": 42816.59, "close": 43045.8, "volume": 16.55406, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 43048.1, "high": 43114.5, "low": 42928.7, "close": 43026.85, "volume": 2.96152, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 42988.29, "high": 43058.61, "low": 42850.62, "close": 42907.63, "volume": 2.39658, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 42907.69, "high": 42956.32, "low": 42850.01, "close": 42900.0, "volume": 1.25461, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 42900.0, "high": 42976.6, "low": 42817.03, "close": 42911.0, "volume": 4.28631, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 42917.5, "high": 43098.89, "low": 42890.0, "close": 43021.78, "volume": 4.11388, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 43043.68, "high": 43180.39, "low": 42983.52, "close": 43057.43, "volume": 1.64542, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 43061.7, "high": 43155.42, "low": 42825.1, "close": 43040.45, "volume": 1.7087, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 43040.39, "high": 43242.63, "low": 42944.16, "close": 43110.41, "volume": 2.07116, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 43104.79, "high": 43202.85, "low": 42969.46, "close": 42990.57, "volume": 5.0762, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 42981.94, "high": 43025.09, "low": 42853.0, "close": 42964.27, "volume": 2.27202, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 42957.37, "high": 43035.03, "low": 42858.96, "close": 42858.96, "volume": 4.37686, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 42870.17, "high": 42904.23, "low": 42210.02, "close": 42391.57, "volume": 35.73743, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 42395.63, "high": 42733.98, "low": 42245.56, "close": 42504.97, "volume": 9.8861, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 42498.05, "high": 42649.69, "low": 42308.4, "close": 42309.11, "volume": 9.24809, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 42335.37, "high": 42365.0, "low": 41846.01, "close": 41856.99, "volume": 22.3575, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 41846.01, "high": 42237.2, "low": 41818.34, "close": 42205.01, "volume": 7.93242, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 42205.01, "high": 42483.97, "low": 42141.35, "close": 42350.08, "volume": 18.80432, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 42329.96, "high": 42399.99, "low": 42127.84, "close": 42246.0, "volume": 4.29807, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 42247.8, "high": 42516.04, "low": 42217.73, "close": 42487.85, "volume": 7.97476, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 42516.55, "high": 42524.36, "low": 42255.4, "close": 42327.41, "volume": 3.70039, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 42346.12, "high": 42413.58, "low": 42208.0, "close": 42270.46, "volume": 4.35201, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 42285.38, "high": 42445.06, "low": 42231.96, "close": 42404.29, "volume": 4.64011, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 42419.34, "high": 42500.0, "low": 42236.49, "close": 42321.11, "volume": 7.27183, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 42321.11, "high": 42456.26, "low": 42207.14, "close": 42433.97, "volume": 2.63365, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 42417.25, "high": 42476.38, "low": 42368.04, "close": 42417.79, "volume": 0.9508, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 42391.51, "high": 42819.0, "low": 42372.63, "close": 42756.19, "volume": 12.85333, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 42756.48, "high": 42818.57, "low": 42596.35, "close": 42706.03, "volume": 7.2665, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 42718.57, "high": 42977.79, "low": 42640.34, "close": 42863.21, "volume": 14.22557, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 42879.19, "high": 42966.24, "low": 42812.03, "close": 42936.0, "volume": 8.48872, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 42917.22, "high": 42994.17, "low": 42763.72, "close": 42807.43, "volume": 1.85886, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 42797.98, "high": 42959.77, "low": 42736.28, "close": 42802.88, "volume": 4.27963, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 42802.88, "high": 42871.89, "low": 42695.48, "close": 42871.89, "volume": 4.71735, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 42848.14, "high": 42986.97, "low": 42750.03, "close": 42883.85, "volume": 4.46836, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 42882.03, "high": 43000.0, "low": 42761.45, "close": 42964.39, "volume": 4.80298, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 42988.56, "high": 43743.0, "low": 42965.34, "close": 43743.0, "volume": 32.7152, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 43743.0, "high": 44098.1, "low": 43584.14, "close": 43915.52, "volume": 32.191, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 43914.53, "high": 44266.37, "low": 43839.1, "close": 44035.52, "volume": 16.61425, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 44035.52, "high": 44090.29, "low": 43500.0, "close": 43684.91, "volume": 24.49366, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 43647.66, "high": 44017.9, "low": 43562.19, "close": 43968.89, "volume": 10.8823, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 43968.89, "high": 44185.79, "low": 43918.0, "close": 44138.13, "volume": 19.17316, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 44160.06, "high": 44230.93, "low": 43748.51, "close": 43748.51, "volume": 19.7693, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 43752.59, "high": 43795.14, "low": 43242.0, "close": 43456.7, "volume": 26.58769, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 43495.11, "high": 43696.35, "low": 43342.15, "close": 43440.76, "volume": 7.48029, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 43401.14, "high": 43727.97, "low": 43401.13, "close": 43628.12, "volume": 6.49128, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 43630.01, "high": 43676.0, "low": 43469.37, "close": 43676.0, "volume": 6.01058, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 43661.78, "high": 43741.48, "low": 43544.56, "close": 43603.53, "volume": 6.01236, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 43603.53, "high": 43603.53, "low": 43373.97, "close": 43435.71, "volume": 9.27739, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 43439.85, "high": 43571.45, "low": 43303.88, "close": 43391.32, "volume": 15.46415, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 43411.98, "high": 43685.32, "low": 43381.35, "close": 43665.2, "volume": 9.98067, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 43657.14, "high": 43697.85, "low": 43599.02, "close": 43613.68, "volume": 1.77594, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 43633.09, "high": 43683.27, "low": 43456.7, "close": 43522.79, "volume": 1.64718, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 43492.84, "high": 43797.45, "low": 43470.14, "close": 43770.13, "volume": 14.12651, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 43779.48, "high": 43876.35, "low": 43702.0, "close": 43765.85, "volume": 6.32556, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 43757.39, "high": 43931.6, "low": 43683.51, "close": 43683.51, "volume": 10.03675, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 43679.97, "high": 43753.08, "low": 43583.25, "close": 43735.47, "volume": 1.66111, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 43722.53, "high": 44041.26, "low": 43722.53, "close": 43983.81, "volume": 7.25417, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 43980.51, "high": 44087.11, "low": 43885.14, "close": 43935.81, "volume": 7.31758, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 43933.01, "high": 44199.03, "low": 43933.01, "close": 44078.35, "volume": 19.02096, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 44078.35, "high": 44230.0, "low": 43951.07, "close": 44149.41, "volume": 7.67035, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 44167.28, "high": 44210.86, "low": 43600.0, "close": 43600.0, "volume": 29.21097, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 43600.01, "high": 43920.49, "low": 43485.0, "close": 43807.18, "volume": 13.21526, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 43787.78, "high": 43900.0, "low": 43537.11, "close": 43649.0, "volume": 5.09201, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 43636.21, "high": 43670.46, "low": 43400.0, "close": 43456.74, "volume": 14.74585, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 43443.61, "high": 43634.2, "low": 43440.75, "close": 43550.42, "volume": 4.53537, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 43551.07, "high": 43859.07, "low": 43443.68, "close": 43596.22, "volume": 12.55823, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 43579.74, "high": 43777.8, "low": 43571.5, "close": 43777.8, "volume": 8.47022, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 43779.73, "high": 44119.26, "low": 43718.78, "close": 43975.97, "volume": 16.12299, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 43975.98, "high": 44016.01, "low": 43890.1, "close": 43957.43, "volume": 3.8498, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 43931.32, "high": 43957.43, "low": 43799.49, "close": 43854.69, "volume": 14.94632, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 43854.09, "high": 43951.13, "low": 43753.51, "close": 43855.37, "volume": 7.54994, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 43852.29, "high": 44223.13, "low": 43824.12, "close": 44113.37, "volume": 23.29354, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 44112.28, "high": 44141.25, "low": 43920.56, "close": 43960.12, "volume": 5.02015, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 43960.3, "high": 44037.7, "low": 43898.75, "close": 44010.83, "volume": 10.64082, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 43992.92, "high": 44144.58, "low": 43919.65, "close": 44120.0, "volume": 3.76636, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 44121.65, "high": 44229.0, "low": 44080.14, "close": 44144.59, "volume": 6.57233, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 44132.42, "high": 44250.0, "low": 43830.2, "close": 43896.87, "volume": 17.55681, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 43896.13, "high": 43968.73, "low": 43559.21, "close": 43601.06, "volume": 13.00505, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 43579.28, "high": 43803.69, "low": 43579.28, "close": 43628.71, "volume": 6.78815, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 43636.6, "high": 43784.8, "low": 43500.0, "close": 43759.74, "volume": 11.92102, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 43735.02, "high": 43770.82, "low": 43641.93, "close": 43716.85, "volume": 2.01191, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 43716.85, "high": 43829.27, "low": 43623.55, "close": 43762.07, "volume": 1.96453, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 43767.89, "high": 43799.63, "low": 43519.72, "close": 43584.13, "volume": 3.33257, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 43588.13, "high": 43814.18, "low": 43537.11, "close": 43704.31, "volume": 5.26298, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 43715.95, "high": 43751.31, "low": 43468.86, "close": 43669.01, "volume": 14.05886, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 43666.5, "high": 43707.91, "low": 43554.5, "close": 43664.98, "volume": 5.58736, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 43680.0, "high": 43710.0, "low": 43470.27, "close": 43566.99, "volume": 9.55959, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 43566.81, "high": 43739.69, "low": 43537.56, "close": 43680.61, "volume": 6.02865, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 43701.11, "high": 43991.92, "low": 43657.94, "close": 43963.99, "volume": 14.57261, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 43940.83, "high": 43962.81, "low": 43622.77, "close": 43654.24, "volume": 9.01714, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 43654.24, "high": 43747.78, "low": 43630.01, "close": 43650.0, "volume": 3.49628, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 43660.7, "high": 43776.0, "low": 43640.0, "close": 43716.94, "volume": 15.11752, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 43713.52, "high": 43800.0, "low": 43666.0, "close": 43800.0, "volume": 4.94815, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 43792.44, "high": 44000.0, "low": 43777.01, "close": 43961.99, "volume": 15.26129, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 43936.56, "high": 43985.0, "low": 43789.1, "close": 43826.95, "volume": 9.01854, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 43826.88, "high": 43888.59, "low": 43629.6, "close": 43632.67, "volume": 12.0837, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 43667.34, "high": 43698.82, "low": 43500.0, "close": 43522.67, "volume": 7.64718, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 43517.23, "high": 43609.51, "low": 43485.86, "close": 43559.0, "volume": 6.92811, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 43525.51, "high": 43525.52, "low": 43316.8, "close": 43502.91, "volume": 10.1531, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 43521.21, "high": 43617.55, "low": 43480.6, "close": 43600.13, "volume": 2.2135, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 43603.57, "high": 43653.31, "low": 43547.42, "close": 43615.44, "volume": 4.1802, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 43620.9, "high": 43667.15, "low": 43560.71, "close": 43562.89, "volume": 5.54876, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 43562.89, "high": 43638.14, "low": 43562.89, "close": 43608.12, "volume": 2.41206, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 43608.12, "high": 43667.74, "low": 43527.63, "close": 43623.09, "volume": 1.9802, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 43611.71, "high": 43644.86, "low": 43566.18, "close": 43604.88, "volume": 1.18705, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 43601.41, "high": 43603.84, "low": 43490.08, "close": 43555.23, "volume": 0.7805, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 43555.23, "high": 43740.72, "low": 43537.11, "close": 43714.58, "volume": 3.51481, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 43686.46, "high": 43768.99, "low": 43650.0, "close": 43699.46, "volume": 2.95982, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 43690.29, "high": 43772.0, "low": 43680.01, "close": 43735.82, "volume": 7.84402, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 43772.0, "high": 43844.94, "low": 43734.14, "close": 43774.23, "volume": 2.98472, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 43774.13, "high": 43865.4, "low": 43713.36, "close": 43819.96, "volume": 4.38813, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 43819.82, "high": 43819.82, "low": 43734.45, "close": 43751.89, "volume": 2.35516, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 43751.88, "high": 43850.0, "low": 43701.39, "close": 43797.1, "volume": 9.42828, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 43821.78, "high": 43821.78, "low": 43700.0, "close": 43700.06, "volume": 5.43376, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 43729.93, "high": 43749.82, "low": 43648.0, "close": 43689.59, "volume": 4.91863, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 43689.59, "high": 43784.6, "low": 43664.0, "close": 43761.54, "volume": 2.83056, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 43782.05, "high": 43828.32, "low": 43744.27, "close": 43750.1, "volume": 8.18147, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 43775.45, "high": 43811.55, "low": 43700.0, "close": 43700.1, "volume": 3.87468, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 43700.12, "high": 43722.22, "low": 43614.54, "close": 43722.22, "volume": 7.85752, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 43723.41, "high": 43894.65, "low": 43705.38, "close": 43758.64, "volume": 14.0212, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 43774.97, "high": 43903.24, "low": 43758.31, "close": 43863.42, "volume": 4.92115, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 43840.03, "high": 43874.43, "low": 43799.73, "close": 43850.36, "volume": 3.0952, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 43850.36, "high": 43928.28, "low": 43747.6, "close": 43801.7, "volume": 12.69334, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 43801.71, "high": 43811.43, "low": 43450.06, "close": 43499.65, "volume": 16.22892, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 43499.65, "high": 43566.8, "low": 43444.44, "close": 43553.79, "volume": 11.5974, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 43551.21, "high": 43675.37, "low": 43521.03, "close": 43670.71, "volume": 2.39641, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 43638.98, "high": 43676.28, "low": 43569.8, "close": 43645.31, "volume": 2.0014, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 43645.44, "high": 43701.96, "low": 43563.53, "close": 43676.7, "volume": 1.32484, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 43676.7, "high": 43687.54, "low": 43435.86, "close": 43610.0, "volume": 4.50546, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 43609.99, "high": 43646.49, "low": 43556.47, "close": 43630.15, "volume": 1.06074, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 43630.15, "high": 43690.67, "low": 43593.46, "close": 43686.09, "volume": 7.07955, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 43666.24, "high": 43784.8, "low": 43636.26, "close": 43760.29, "volume": 2.05914, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 43760.3, "high": 43882.84, "low": 43689.61, "close": 43715.06, "volume": 14.67039, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 43715.06, "high": 43799.43, "low": 43670.01, "close": 43708.84, "volume": 7.21178, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 43707.43, "high": 43713.06, "low": 43550.01, "close": 43694.05, "volume": 4.97393, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 43682.53, "high": 43727.96, "low": 43605.31, "close": 43648.57, "volume": 7.38958, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 43631.28, "high": 43700.0, "low": 43567.9, "close": 43666.34, "volume": 7.56003, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 43655.0, "high": 43679.97, "low": 43566.01, "close": 43638.53, "volume": 3.28539, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 43607.06, "high": 43638.49, "low": 43431.01, "close": 43481.77, "volume": 5.61689, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 43481.77, "high": 43555.03, "low": 43461.68, "close": 43507.27, "volume": 7.89459, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 43507.27, "high": 43547.03, "low": 42820.95, "close": 43000.01, "volume": 35.86115, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 43012.77, "high": 43186.98, "low": 42919.07, "close": 42991.17, "volume": 13.74118, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 42965.64, "high": 43099.99, "low": 42759.01, "close": 42890.88, "volume": 21.54353, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 42919.07, "high": 43073.94, "low": 42893.58, "close": 43044.54, "volume": 6.17819, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 43059.99, "high": 43099.92, "low": 42871.95, "close": 43068.59, "volume": 3.53939, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 43045.1, "high": 43154.8, "low": 43027.52, "close": 43154.8, "volume": 1.78612, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 43154.8, "high": 43189.21, "low": 43108.43, "close": 43129.32, "volume": 2.25114, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 43124.98, "high": 43232.48, "low": 43109.1, "close": 43232.48, "volume": 3.35402, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 43223.83, "high": 43433.9, "low": 43220.64, "close": 43262.64, "volume": 7.56141, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 43289.88, "high": 43289.88, "low": 43190.69, "close": 43221.14, "volume": 2.62407, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 43221.14, "high": 43312.82, "low": 43100.03, "close": 43104.28, "volume": 1.83701, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 43133.27, "high": 43190.86, "low": 43060.73, "close": 43129.95, "volume": 0.90793, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 43130.03, "high": 43210.86, "low": 43088.53, "close": 43157.0, "volume": 0.64821, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 43192.79, "high": 43244.87, "low": 43069.21, "close": 43201.18, "volume": 0.91377, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 43200.66, "high": 43631.1, "low": 43093.07, "close": 43631.1, "volume": 8.54242, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 43631.1, "high": 43733.95, "low": 43523.33, "close": 43647.38, "volume": 5.59903, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 43654.2, "high": 43739.17, "low": 43570.04, "close": 43697.04, "volume": 4.96568, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 43697.04, "high": 43739.09, "low": 43597.93, "close": 43633.69, "volume": 13.25931, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 43615.54, "high": 43713.22, "low": 43443.67, "close": 43501.74, "volume": 7.43277, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 43501.72, "high": 43653.36, "low": 43470.0, "close": 43556.5, "volume": 10.4355, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 43532.11, "high": 43645.0, "low": 43393.28, "close": 43443.63, "volume": 6.54091, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 43427.39, "high": 43510.83, "low": 43361.0, "close": 43464.97, "volume": 7.66875, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 43464.98, "high": 43558.67, "low": 43325.14, "close": 43427.76, "volume": 7.27722, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 43427.4, "high": 43531.08, "low": 43333.34, "close": 43531.08, "volume": 2.06014, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 43502.09, "high": 43717.05, "low": 43468.08, "close": 43703.59, "volume": 5.05854, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 43674.04, "high": 43676.49, "low": 43583.04, "close": 43607.38, "volume": 3.31283, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 43583.07, "high": 43605.95, "low": 43407.78, "close": 43454.93, "volume": 6.5411, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 43437.89, "high": 43549.25, "low": 43422.61, "close": 43478.14, "volume": 1.2212, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 43504.99, "high": 43549.43, "low": 43416.46, "close": 43425.7, "volume": 1.54694, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 43448.95, "high": 43481.0, "low": 43373.36, "close": 43459.22, "volume": 1.17558, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 43459.22, "high": 43478.44, "low": 43389.59, "close": 43443.11, "volume": 0.95124, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 43443.1, "high": 43448.89, "low": 42759.0, "close": 42782.58, "volume": 17.70723, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 42821.19, "high": 42865.81, "low": 42654.83, "close": 42680.32, "volume": 11.33645, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 42680.32, "high": 42848.9, "low": 42647.68, "close": 42803.39, "volume": 3.72912, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 42774.71, "high": 42856.6, "low": 42703.31, "close": 42724.64, "volume": 4.51506, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 42724.62, "high": 42746.98, "low": 42333.59, "close": 42432.38, "volume": 8.53557, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 42425.0, "high": 42672.73, "low": 42372.16, "close": 42665.14, "volume": 3.04026, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 42639.01, "high": 42767.32, "low": 42590.89, "close": 42707.28, "volume": 1.19652, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 42692.31, "high": 42799.29, "low": 42642.94, "close": 42794.08, "volume": 1.08281, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 42794.02, "high": 42794.03, "low": 42656.03, "close": 42754.88, "volume": 3.04287, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 42713.08, "high": 42823.44, "low": 42538.3, "close": 42596.56, "volume": 12.18559, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 42606.02, "high": 42736.03, "low": 42275.18, "close": 42371.6, "volume": 17.42771, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 42394.18, "high": 42430.16, "low": 42156.86, "close": 42335.0, "volume": 11.35355, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 42310.45, "high": 42369.87, "low": 41788.0, "close": 42046.09, "volume": 18.53632, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 42046.05, "high": 42183.93, "low": 41850.0, "close": 42183.93, "volume": 5.86755, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 42153.16, "high": 42333.79, "low": 42095.48, "close": 42161.01, "volume": 6.85929, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 42165.7, "high": 42319.79, "low": 42089.55, "close": 42209.04, "volume": 8.60132, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 42233.19, "high": 42353.58, "low": 42163.48, "close": 42353.58, "volume": 5.93285, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 42353.58, "high": 42586.45, "low": 42333.21, "close": 42487.29, "volume": 5.49997, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 42487.25, "high": 42543.23, "low": 42404.09, "close": 42526.37, "volume": 7.41667, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 42505.16, "high": 42559.53, "low": 42357.08, "close": 42360.0, "volume": 3.79202, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 42374.08, "high": 42490.15, "low": 42319.0, "close": 42467.83, "volume": 3.29177, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 42468.26, "high": 42492.68, "low": 42187.17, "close": 42232.6, "volume": 6.61816, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 42232.15, "high": 42336.44, "low": 42126.6, "close": 42226.73, "volume": 3.05254, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 42226.73, "high": 42343.75, "low": 42196.03, "close": 42297.0, "volume": 1.88503, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 42299.76, "high": 42455.41, "low": 42270.33, "close": 42431.48, "volume": 2.0565, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 42455.42, "high": 42551.0, "low": 42420.24, "close": 42431.0, "volume": 7.47595, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 42451.16, "high": 42496.05, "low": 42400.01, "close": 42465.12, "volume": 1.86686, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 42465.12, "high": 42752.96, "low": 42400.0, "close": 42697.0, "volume": 5.37896, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 42697.0, "high": 42739.45, "low": 42623.55, "close": 42709.93, "volume": 2.46843, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 42738.88, "high": 43202.85, "low": 42698.05, "close": 43155.05, "volume": 11.54619, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 43155.07, "high": 43184.62, "low": 42923.07, "close": 43007.72, "volume": 1.63653, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 43007.72, "high": 43056.37, "low": 42786.33, "close": 42884.46, "volume": 6.17234, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 42924.34, "high": 42981.76, "low": 42721.23, "close": 42885.53, "volume": 5.74894, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 42908.57, "high": 43146.37, "low": 42827.33, "close": 42939.0, "volume": 12.57182, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 42966.67, "high": 43060.18, "low": 42800.14, "close": 42968.82, "volume": 5.76006, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 43003.22, "high": 43172.76, "low": 42891.83, "close": 43065.96, "volume": 9.01089, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 43087.24, "high": 43120.0, "low": 42879.35, "close": 43005.0, "volume": 14.77003, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 42978.87, "high": 43187.2, "low": 42938.53, "close": 43181.1, "volume": 7.15254, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 43150.48, "high": 43187.37, "low": 43000.02, "close": 43159.99, "volume": 9.24848, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 43133.46, "high": 43448.41, "low": 43108.07, "close": 43408.7, "volume": 16.74223, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 43408.7, "high": 43484.7, "low": 43268.85, "close": 43360.13, "volume": 19.57364, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 43343.28, "high": 43657.61, "low": 43283.01, "close": 43340.98, "volume": 15.06481, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 43339.99, "high": 43463.48, "low": 43303.73, "close": 43410.09, "volume": 4.68922, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 43434.54, "high": 43723.42, "low": 43377.24, "close": 43500.0, "volume": 16.68756, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 43500.0, "high": 43644.82, "low": 43433.7, "close": 43433.7, "volume": 7.662, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 43449.15, "high": 43449.15, "low": 43288.85, "close": 43360.0, "volume": 12.95082, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 43354.59, "high": 43422.11, "low": 43317.93, "close": 43392.82, "volume": 3.09659, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 43392.82, "high": 43625.0, "low": 43310.0, "close": 43344.86, "volume": 9.90827, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 43344.73, "high": 43351.98, "low": 43143.1, "close": 43233.39, "volume": 8.80003, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 43202.85, "high": 43224.97, "low": 43000.0, "close": 43036.95, "volume": 6.32327, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 43036.89, "high": 43074.46, "low": 42830.0, "close": 43018.58, "volume": 10.79867, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 43041.77, "high": 43064.36, "low": 42919.97, "close": 42950.05, "volume": 2.09256, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 42919.09, "high": 43098.72, "low": 42875.0, "close": 43031.52, "volume": 2.0427, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 43031.41, "high": 43188.33, "low": 43012.8, "close": 43100.06, "volume": 1.37268, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 43100.05, "high": 43153.57, "low": 43005.0, "close": 43055.0, "volume": 1.10142, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 43034.18, "high": 43122.66, "low": 42772.37, "close": 42772.37, "volume": 4.2691, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 42775.58, "high": 42934.89, "low": 42631.65, "close": 42794.42, "volume": 9.90626, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 42816.31, "high": 42839.46, "low": 42490.71, "close": 42656.03, "volume": 12.59258, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 42644.13, "high": 42705.0, "low": 42423.05, "close": 42449.96, "volume": 5.54419, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 42448.0, "high": 42567.44, "low": 42320.0, "close": 42469.27, "volume": 9.92828, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 42465.0, "high": 42655.29, "low": 42465.0, "close": 42575.79, "volume": 10.06692, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 42558.33, "high": 42653.41, "low": 42432.26, "close": 42536.06, "volume": 6.8191, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 42536.38, "high": 42705.0, "low": 42528.5, "close": 42621.15, "volume": 4.05703, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 42634.64, "high": 42634.64, "low": 42394.73, "close": 42535.49, "volume": 4.20708, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 42497.91, "high": 42615.38, "low": 42348.56, "close": 42420.33, "volume": 4.36324, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 42420.36, "high": 42626.63, "low": 42394.31, "close": 42626.63, "volume": 7.30926, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 42626.63, "high": 42747.62, "low": 42526.4, "close": 42601.54, "volume": 6.25746, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 42601.54, "high": 42698.41, "low": 42386.0, "close": 42414.77, "volume": 6.89278, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 42414.75, "high": 42523.4, "low": 42147.96, "close": 42307.9, "volume": 11.85912, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 42335.65, "high": 42611.12, "low": 42265.92, "close": 42586.6, "volume": 6.41135, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 42601.06, "high": 42760.68, "low": 42471.0, "close": 42699.5, "volume": 7.62173, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 42708.8, "high": 42760.0, "low": 42592.99, "close": 42679.92, "volume": 4.1788, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 42645.45, "high": 42693.55, "low": 42500.0, "close": 42693.53, "volume": 3.9183, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 42659.2, "high": 42694.3, "low": 42501.56, "close": 42542.81, "volume": 2.43491, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 42547.34, "high": 42576.88, "low": 42229.31, "close": 42294.87, "volume": 6.09286, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 42260.34, "high": 42499.43, "low": 42260.34, "close": 42498.95, "volume": 3.82827, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 42479.99, "high": 42676.35, "low": 42414.51, "close": 42644.18, "volume": 2.45349, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 42644.25, "high": 42782.23, "low": 42619.33, "close": 42686.14, "volume": 3.82849, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 42708.77, "high": 42898.76, "low": 42670.8, "close": 42850.2, "volume": 5.35547, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 42849.65, "high": 42921.05, "low": 42776.27, "close": 42813.1, "volume": 7.44896, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 42827.42, "high": 42869.35, "low": 42710.86, "close": 42800.51, "volume": 2.49126, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 42807.43, "high": 43098.35, "low": 42779.41, "close": 42998.56, "volume": 5.02795, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 42998.56, "high": 43030.59, "low": 42140.52, "close": 42278.1, "volume": 15.77404, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 42291.25, "high": 42356.09, "low": 42039.8, "close": 42048.99, "volume": 17.24804, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 42039.8, "high": 42109.36, "low": 41729.36, "close": 41851.68, "volume": 23.29921, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 41851.68, "high": 42122.91, "low": 41819.09, "close": 42051.14, "volume": 13.36118, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 42060.0, "high": 42145.02, "low": 41970.35, "close": 42095.06, "volume": 5.38871, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 42095.02, "high": 42117.42, "low": 41938.88, "close": 42005.83, "volume": 3.29124, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 42005.93, "high": 42243.63, "low": 41869.3, "close": 41887.01, "volume": 13.11175, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 41919.21, "high": 41926.4, "low": 41296.35, "close": 41728.32, "volume": 34.41758, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 41728.32, "high": 42086.39, "low": 41684.91, "close": 42085.42, "volume": 22.91301, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 42085.36, "high": 42200.55, "low": 42009.33, "close": 42081.9, "volume": 3.02386, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 42114.84, "high": 42194.72, "low": 42064.66, "close": 42168.99, "volume": 1.88634, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 42168.99, "high": 42184.51, "low": 41853.0, "close": 41893.87, "volume": 7.03023, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 41894.3, "high": 42040.6, "low": 41805.85, "close": 42015.24, "volume": 5.32151, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 41974.16, "high": 42075.38, "low": 41964.98, "close": 41978.32, "volume": 2.94082, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 42009.42, "high": 42153.87, "low": 41978.61, "close": 42106.67, "volume": 4.23127, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 42117.47, "high": 42172.21, "low": 42036.37, "close": 42070.04, "volume": 10.98659, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 42088.04, "high": 42134.24, "low": 41938.1, "close": 41938.1, "volume": 3.62699, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 41938.14, "high": 41997.0, "low": 41565.0, "close": 41599.29, "volume": 7.35437, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 41599.26, "high": 41738.37, "low": 41516.66, "close": 41687.15, "volume": 11.82651, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 41691.53, "high": 41806.82, "low": 41654.94, "close": 41785.14, "volume": 0.33509, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 41803.36, "high": 41962.2, "low": 41765.53, "close": 41899.99, "volume": 2.00076, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 41899.97, "high": 42084.81, "low": 41873.95, "close": 41968.01, "volume": 2.35465, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 42008.24, "high": 42042.62, "low": 41886.49, "close": 42007.75, "volume": 1.08286, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 42007.75, "high": 42238.35, "low": 42005.71, "close": 42220.63, "volume": 9.71444, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 42220.63, "high": 42441.33, "low": 42184.19, "close": 42394.18, "volume": 13.70025, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 42394.18, "high": 42596.11, "low": 42350.2, "close": 42369.07, "volume": 13.71547, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 42384.07, "high": 42598.22, "low": 42254.78, "close": 42468.1, "volume": 16.36639, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 42468.1, "high": 42499.62, "low": 42326.11, "close": 42424.13, "volume": 5.1739, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 42424.1, "high": 42451.09, "low": 42322.72, "close": 42360.0, "volume": 1.51405, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 42360.0, "high": 42404.55, "low": 42157.69, "close": 42261.53, "volume": 7.59282, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 42261.57, "high": 42316.58, "low": 42160.73, "close": 42262.39, "volume": 5.30817, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 42262.39, "high": 42264.4, "low": 42084.0, "close": 42136.01, "volume": 6.54617, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 42142.57, "high": 42281.85, "low": 42096.51, "close": 42138.01, "volume": 2.88758, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 42163.09, "high": 42401.0, "low": 42150.75, "close": 42356.26, "volume": 5.76409, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 42350.31, "high": 42407.73, "low": 42164.02, "close": 42184.4, "volume": 2.84175, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 42184.67, "high": 42249.98, "low": 42007.52, "close": 42108.43, "volume": 12.95789, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 42108.43, "high": 42190.0, "low": 42025.81, "close": 42153.38, "volume": 6.38279, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 42154.0, "high": 42304.77, "low": 42153.55, "close": 42217.54, "volume": 2.78186, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 42217.54, "high": 42300.0, "low": 42192.64, "close": 42207.1, "volume": 6.04094, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 42207.1, "high": 42288.98, "low": 42189.66, "close": 42266.32, "volume": 0.96796, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 42266.32, "high": 42679.42, "low": 42237.06, "close": 42556.74, "volume": 12.98986, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 42556.74, "high": 42580.21, "low": 42375.0, "close": 42482.28, "volume": 3.85108, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 42459.35, "high": 42858.4, "low": 42454.04, "close": 42689.57, "volume": 12.93052, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 42689.57, "high": 42712.3, "low": 42591.6, "close": 42674.02, "volume": 2.04473, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 42645.99, "high": 42687.0, "low": 42513.67, "close": 42523.41, "volume": 1.64687, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 42523.41, "high": 42646.89, "low": 42357.08, "close": 42442.86, "volume": 4.1563, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 42442.81, "high": 42542.08, "low": 42384.13, "close": 42476.61, "volume": 0.91544, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 42476.61, "high": 42557.27, "low": 42411.23, "close": 42514.22, "volume": 2.32794, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 42545.5, "high": 42600.0, "low": 42375.11, "close": 42460.08, "volume": 3.51096, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 42460.08, "high": 42676.35, "low": 42438.21, "close": 42572.82, "volume": 4.63795, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 42572.83, "high": 42654.67, "low": 42480.0, "close": 42601.66, "volume": 6.82252, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 42595.47, "high": 42705.57, "low": 42518.6, "close": 42659.98, "volume": 5.94823, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 42659.99, "high": 42699.99, "low": 42590.0, "close": 42610.0, "volume": 8.53145, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 42610.0, "high": 42665.34, "low": 42500.0, "close": 42543.59, "volume": 6.53795, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 42574.17, "high": 42667.2, "low": 42509.33, "close": 42509.33, "volume": 5.19009, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 42531.59, "high": 42590.34, "low": 42117.0, "close": 42287.07, "volume": 15.51283, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 42287.07, "high": 42332.29, "low": 42125.0, "close": 42255.16, "volume": 15.98984, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 42278.79, "high": 42552.9, "low": 42278.79, "close": 42488.93, "volume": 16.38632, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 42488.89, "high": 42682.0, "low": 42425.4, "close": 42570.11, "volume": 10.33035, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 42600.36, "high": 42610.16, "low": 42507.14, "close": 42558.62, "volume": 2.36116, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 42589.35, "high": 42589.38, "low": 42260.45, "close": 42320.95, "volume": 7.21879, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 42338.81, "high": 42391.77, "low": 42226.36, "close": 42354.2, "volume": 2.5411, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 42354.27, "high": 42392.33, "low": 42212.0, "close": 42244.32, "volume": 2.39085, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 42254.9, "high": 42456.9, "low": 42224.32, "close": 42412.37, "volume": 4.02119, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 42383.39, "high": 42500.0, "low": 42383.39, "close": 42490.0, "volume": 3.63702, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 42466.74, "high": 42545.07, "low": 42450.23, "close": 42528.98, "volume": 4.77631, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 42528.98, "high": 42679.99, "low": 42528.98, "close": 42614.78, "volume": 4.2937, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 42632.78, "high": 42744.34, "low": 42630.77, "close": 42680.24, "volume": 2.76749, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 42699.79, "high": 42773.73, "low": 42598.71, "close": 42666.4, "volume": 8.28961, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 42700.0, "high": 42771.88, "low": 42612.16, "close": 42652.62, "volume": 2.15425, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 42667.63, "high": 42734.99, "low": 42611.87, "close": 42711.04, "volume": 1.47947, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 42710.01, "high": 42710.01, "low": 42590.34, "close": 42627.61, "volume": 0.7773, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 42626.65, "high": 42800.0, "low": 42592.96, "close": 42749.39, "volume": 4.86048, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 42749.32, "high": 42798.23, "low": 42622.86, "close": 42630.53, "volume": 6.27413, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 42659.98, "high": 42763.4, "low": 42630.48, "close": 42763.4, "volume": 8.30072, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 42763.4, "high": 43104.63, "low": 42734.81, "close": 43064.6, "volume": 14.37447, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 43064.6, "high": 43340.32, "low": 43064.6, "close": 43328.05, "volume": 11.80566, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 43324.45, "high": 43700.0, "low": 43283.42, "close": 43620.0, "volume": 29.69828, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 43620.0, "high": 43714.66, "low": 43464.0, "close": 43608.1, "volume": 10.48332, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 43576.31, "high": 43648.99, "low": 43394.33, "close": 43518.97, "volume": 3.91021, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 43518.97, "high": 44000.0, "low": 43400.0, "close": 43999.99, "volume": 14.39633, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 43998.83, "high": 45136.4, "low": 43961.25, "close": 45059.83, "volume": 57.89726, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 45059.83, "high": 45349.86, "low": 44621.9, "close": 44799.99, "volume": 38.01484, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 44799.99, "high": 45402.28, "low": 44799.99, "close": 45400.0, "volume": 19.75725, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 45400.0, "high": 45475.0, "low": 45156.44, "close": 45392.69, "volume": 12.0509, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 45390.44, "high": 45457.35, "low": 45171.29, "close": 45180.0, "volume": 9.87374, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 45206.42, "high": 45331.63, "low": 45129.42, "close": 45182.98, "volume": 12.91621, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 45182.98, "high": 45298.23, "low": 45130.15, "close": 45176.82, "volume": 7.66197, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 45191.98, "high": 45558.99, "low": 45169.36, "close": 45438.04, "volume": 24.24853, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 45475.58, "high": 45852.89, "low": 45341.78, "close": 45753.93, "volume": 22.30935, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 45753.95, "high": 45889.62, "low": 45627.95, "close": 45676.46, "volume": 10.47817, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 45692.9, "high": 45727.74, "low": 45449.58, "close": 45556.41, "volume": 5.30084, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 45556.41, "high": 45690.91, "low": 45220.08, "close": 45406.03, "volume": 7.24278, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 45442.14, "high": 45581.19, "low": 45237.7, "close": 45267.76, "volume": 13.44565, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 45301.99, "high": 45699.09, "low": 45253.88, "close": 45635.07, "volume": 7.4778, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 45635.07, "high": 45798.99, "low": 45000.0, "close": 45272.38, "volume": 21.77752, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 45257.25, "high": 45300.0, "low": 44776.27, "close": 45157.6, "volume": 17.46401, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 45157.72, "high": 45388.06, "low": 44898.0, "close": 45373.85, "volume": 14.73606, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 45373.85, "high": 45373.85, "low": 44968.86, "close": 44968.86, "volume": 16.16945, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 44984.04, "high": 45247.24, "low": 44962.99, "close": 45135.78, "volume": 14.2735, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 45163.55, "high": 45215.24, "low": 44811.58, "close": 45028.22, "volume": 17.81587, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 45048.22, "high": 45164.83, "low": 44774.0, "close": 44788.5, "volume": 13.95272, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 44816.02, "high": 45096.56, "low": 44657.74, "close": 45096.56, "volume": 15.29114, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 45094.54, "high": 45273.81, "low": 44862.25, "close": 44968.12, "volume": 9.55362, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 44959.37, "high": 45037.14, "low": 44816.24, "close": 44953.74, "volume": 9.86261, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 44931.83, "high": 45200.0, "low": 44874.7, "close": 45140.0, "volume": 8.34255, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 45125.16, "high": 45308.67, "low": 45112.37, "close": 45306.39, "volume": 5.16749, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 45306.39, "high": 45399.75, "low": 45229.5, "close": 45264.75, "volume": 10.08878, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 45292.81, "high": 45305.64, "low": 45170.77, "close": 45286.17, "volume": 5.07732, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 45268.49, "high": 45286.17, "low": 45123.26, "close": 45199.12, "volume": 3.92964, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 45154.3, "high": 45300.0, "low": 45123.25, "close": 45180.0, "volume": 1.7217, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 45205.83, "high": 45302.5, "low": 45165.6, "close": 45272.48, "volume": 15.9238, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 45272.48, "high": 45341.78, "low": 44948.55, "close": 45036.44, "volume": 23.66535, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 45036.39, "high": 45205.14, "low": 44991.0, "close": 45161.01, "volume": 6.17701, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 45161.85, "high": 45489.66, "low": 45161.85, "close": 45353.46, "volume": 7.96845, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 45353.47, "high": 45395.05, "low": 45055.43, "close": 45177.24, "volume": 4.55642, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 45137.42, "high": 45192.65, "low": 43750.97, "close": 43970.13, "volume": 35.5858, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 43969.8, "high": 44050.15, "low": 42250.0, "close": 42917.0, "volume": 53.4523, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 42916.99, "high": 42917.0, "low": 42400.0, "close": 42517.24, "volume": 27.41215, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 42537.69, "high": 42592.95, "low": 42045.02, "close": 42190.03, "volume": 23.23633, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 42236.2, "high": 43032.37, "low": 42193.91, "close": 43022.24, "volume": 20.875, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 42970.91, "high": 44078.66, "low": 42931.92, "close": 43041.3, "volume": 30.90463, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 43041.3, "high": 43041.3, "low": 42623.75, "close": 42903.89, "volume": 27.47982, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 42865.54, "high": 43047.49, "low": 42190.0, "close": 42271.56, "volume": 13.25603, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 42271.57, "high": 43066.7, "low": 42175.15, "close": 42639.85, "volume": 23.5779, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 42594.31, "high": 42839.06, "low": 42528.53, "close": 42736.92, "volume": 11.71275, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 42736.79, "high": 42979.7, "low": 42603.03, "close": 42922.95, "volume": 17.32868, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 42922.82, "high": 42953.12, "low": 42603.74, "close": 42766.33, "volume": 14.89107, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 42744.98, "high": 42874.8, "low": 42603.87, "close": 42823.2, "volume": 7.52237, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 42860.53, "high": 43000.0, "low": 42771.68, "close": 42867.42, "volume": 12.29353, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 42867.42, "high": 42945.67, "low": 42620.55, "close": 42716.67, "volume": 7.64923, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 42716.66, "high": 43217.59, "low": 42690.57, "close": 43138.62, "volume": 10.39742, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 43176.06, "high": 43227.29, "low": 43001.46, "close": 43118.69, "volume": 8.17684, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 43118.69, "high": 43199.03, "low": 42936.36, "close": 43141.46, "volume": 4.936, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 43142.52, "high": 43268.93, "low": 43069.07, "close": 43174.78, "volume": 7.1534, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 43202.3, "high": 43232.49, "low": 43088.25, "close": 43133.13, "volume": 3.12923, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 43150.05, "high": 43241.05, "low": 42770.67, "close": 42799.38, "volume": 8.21624, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 42798.42, "high": 42974.06, "low": 42743.1, "close": 42853.44, "volume": 3.20248, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 42871.49, "high": 43077.79, "low": 42853.8, "close": 43012.25, "volume": 2.4388, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 43025.59, "high": 43096.24, "low": 42666.67, "close": 43079.93, "volume": 5.30291, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 43090.89, "high": 43225.64, "low": 42937.97, "close": 43160.16, "volume": 2.48375, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 43171.16, "high": 43408.92, "low": 43110.0, "close": 43355.26, "volume": 7.51001, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 43360.28, "high": 43485.53, "low": 43182.11, "close": 43345.44, "volume": 5.93646, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 43349.13, "high": 43693.99, "low": 43256.33, "close": 43639.92, "volume": 14.97277, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 43659.0, "high": 44297.51, "low": 43600.0, "close": 44117.19, "volume": 29.52904, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 44117.18, "high": 44129.95, "low": 43787.27, "close": 43940.31, "volume": 27.71883, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 43911.01, "high": 44200.0, "low": 43830.01, "close": 43972.04, "volume": 15.76738, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 44005.48, "high": 44149.41, "low": 43858.7, "close": 44073.57, "volume": 15.92736, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 44064.02, "high": 44426.14, "low": 43960.1, "close": 43986.43, "volume": 25.60252, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 43986.4, "high": 44500.0, "low": 43927.79, "close": 44138.63, "volume": 16.21498, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 44138.63, "high": 44458.41, "low": 44107.51, "close": 44382.23, "volume": 14.26478, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 44421.12, "high": 44689.98, "low": 44163.75, "close": 44349.79, "volume": 28.35015, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 44301.18, "high": 44355.5, "low": 44054.58, "close": 44146.81, "volume": 11.21458, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 44128.34, "high": 44260.96, "low": 43961.81, "close": 44198.06, "volume": 15.86674, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 44199.5, "high": 44271.62, "low": 43093.58, "close": 43393.07, "volume": 35.26276, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 43345.63, "high": 43916.84, "low": 43299.11, "close": 43525.57, "volume": 14.52439, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 43528.97, "high": 43752.05, "low": 43416.01, "close": 43451.38, "volume": 5.52375, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 43491.02, "high": 43650.8, "low": 43217.77, "close": 43576.46, "volume": 13.43291, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 43576.55, "high": 43712.54, "low": 43516.74, "close": 43659.87, "volume": 4.58368, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 43632.05, "high": 43913.5, "low": 43581.37, "close": 43809.17, "volume": 5.54647, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 43823.31, "high": 43920.47, "low": 43730.44, "close": 43785.6, "volume": 7.06207, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 43785.6, "high": 43946.23, "low": 43756.63, "close": 43916.9, "volume": 5.2903, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 43883.44, "high": 44289.79, "low": 43883.44, "close": 44173.0, "volume": 13.91992, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 44176.62, "high": 44176.63, "low": 43470.0, "close": 43621.58, "volume": 8.40829, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 43630.52, "high": 43915.0, "low": 43587.56, "close": 43734.62, "volume": 4.73947, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 43744.57, "high": 44101.3, "low": 43632.02, "close": 43935.79, "volume": 16.86691, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 43935.54, "high": 44076.3, "low": 43758.62, "close": 43989.28, "volume": 6.54851, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 43989.28, "high": 44050.0, "low": 43450.0, "close": 43450.25, "volume": 12.93595, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 43512.58, "high": 44038.5, "low": 43400.0, "close": 43516.09, "volume": 16.12088, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 43516.09, "high": 43593.0, "low": 43221.24, "close": 43263.18, "volume": 14.64596, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 43263.13, "high": 43620.93, "low": 43118.92, "close": 43620.93, "volume": 11.79824, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 43620.93, "high": 43674.98, "low": 43413.36, "close": 43605.58, "volume": 5.74267, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 43609.14, "high": 43796.0, "low": 43519.37, "close": 43614.85, "volume": 6.66408, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 43603.85, "high": 44200.0, "low": 43587.97, "close": 43937.96, "volume": 16.21409, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 43937.97, "high": 43968.7, "low": 43631.09, "close": 43932.37, "volume": 11.46696, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 43895.71, "high": 44019.23, "low": 43780.13, "close": 43962.51, "volume": 5.77317, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 44008.16, "high": 44294.62, "low": 43970.98, "close": 44167.0, "volume": 16.49317, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 44167.0, "high": 44230.08, "low": 44000.0, "close": 44098.17, "volume": 12.00749, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 44097.75, "high": 44099.1, "low": 43919.61, "close": 43962.81, "volume": 3.78605, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 43979.15, "high": 44016.57, "low": 43831.68, "close": 43943.98, "volume": 3.94086, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 43942.59, "high": 44046.6, "low": 43824.12, "close": 43937.08, "volume": 4.55784, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 43960.86, "high": 43981.05, "low": 43840.01, "close": 43840.02, "volume": 2.69708, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 43840.08, "high": 43868.94, "low": 43598.63, "close": 43690.88, "volume": 9.37132, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 43681.81, "high": 43718.92, "low": 43423.48, "close": 43490.62, "volume": 15.95712, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 43454.21, "high": 43665.1, "low": 43394.97, "close": 43662.65, "volume": 3.74752, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 43637.18, "high": 43720.0, "low": 43558.33, "close": 43709.34, "volume": 1.47567, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 43709.99, "high": 43779.3, "low": 43621.76, "close": 43628.01, "volume": 2.70286, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 43669.85, "high": 43770.0, "low": 43568.65, "close": 43695.63, "volume": 7.46527, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 43681.12, "high": 43710.05, "low": 43612.43, "close": 43656.24, "volume": 0.56687, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 43689.87, "high": 43753.42, "low": 43552.2, "close": 43596.17, "volume": 2.50324, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 43593.86, "high": 43741.37, "low": 43545.15, "close": 43689.34, "volume": 4.0802, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 43718.74, "high": 43919.36, "low": 43685.0, "close": 43833.79, "volume": 12.21329, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 43833.87, "high": 43900.0, "low": 43796.17, "close": 43859.39, "volume": 5.85743, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 43870.8, "high": 43968.75, "low": 43844.03, "close": 43880.0, "volume": 13.04302, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 43880.0, "high": 43996.95, "low": 43840.0, "close": 43966.16, "volume": 6.5241, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 43966.58, "high": 44150.0, "low": 43888.0, "close": 44000.01, "volume": 12.60849, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 44002.15, "high": 44016.67, "low": 43832.98, "close": 43894.97, "volume": 7.65567, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 43919.61, "high": 43965.39, "low": 43669.74, "close": 43832.45, "volume": 7.68362, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 43822.0, "high": 43918.51, "low": 43735.01, "close": 43873.87, "volume": 10.48732, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 43889.41, "high": 43916.91, "low": 43750.0, "close": 43876.75, "volume": 6.18527, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 43874.56, "high": 43980.63, "low": 43736.0, "close": 43952.87, "volume": 4.45474, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 43980.6, "high": 44243.5, "low": 43922.88, "close": 44123.0, "volume": 17.39042, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 44123.12, "high": 44160.94, "low": 43991.92, "close": 43991.92, "volume": 3.84228, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 44009.65, "high": 44100.01, "low": 43875.0, "close": 43953.79, "volume": 3.78622, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 43954.45, "high": 44042.53, "low": 43912.9, "close": 43949.96, "volume": 6.97063, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 43960.48, "high": 44048.23, "low": 43901.0, "close": 43984.14, "volume": 2.85527, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 43999.99, "high": 44050.0, "low": 43885.0, "close": 43919.96, "volume": 6.43412, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 43919.96, "high": 44065.44, "low": 43885.0, "close": 44043.65, "volume": 4.48474, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 44009.69, "high": 44085.0, "low": 43986.41, "close": 44084.9, "volume": 0.37081, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 44084.99, "high": 44144.44, "low": 44008.01, "close": 44028.69, "volume": 3.14669, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 44008.15, "high": 44053.86, "low": 43889.03, "close": 43950.56, "volume": 6.55811, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 43950.34, "high": 44002.15, "low": 43916.92, "close": 43988.23, "volume": 3.09968, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 43983.83, "high": 44111.52, "low": 43962.85, "close": 44037.22, "volume": 1.78834, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 44074.06, "high": 44130.88, "low": 43980.0, "close": 44106.5, "volume": 2.9586, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 44106.31, "high": 44405.5, "low": 44069.48, "close": 44371.77, "volume": 12.38473, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 44405.0, "high": 44454.29, "low": 44280.19, "close": 44387.16, "volume": 7.78014, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 44387.2, "high": 44434.91, "low": 43950.0, "close": 44052.54, "volume": 8.92255, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 44068.43, "high": 44200.0, "low": 43883.98, "close": 43968.57, "volume": 13.47203, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 43957.16, "high": 44084.04, "low": 43813.59, "close": 44080.46, "volume": 5.83398, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 44085.43, "high": 44183.03, "low": 44053.86, "close": 44141.67, "volume": 6.97629, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 44140.45, "high": 44236.11, "low": 44040.0, "close": 44236.11, "volume": 4.99548, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 44213.82, "high": 44245.0, "low": 44121.0, "close": 44143.45, "volume": 3.79799, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 44143.3, "high": 44240.0, "low": 44109.21, "close": 44229.96, "volume": 11.02345, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 44200.77, "high": 44226.72, "low": 43795.0, "close": 43885.0, "volume": 13.28332, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 43885.0, "high": 44000.0, "low": 43660.0, "close": 43896.76, "volume": 11.49441, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 43898.58, "high": 43988.69, "low": 43635.45, "close": 43635.45, "volume": 11.94196, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 43652.55, "high": 43792.0, "low": 43617.13, "close": 43687.78, "volume": 5.48182, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 43709.94, "high": 43772.24, "low": 43385.0, "close": 43400.52, "volume": 20.97004, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 43400.53, "high": 43600.0, "low": 43289.84, "close": 43535.0, "volume": 10.48022, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 43557.9, "high": 43621.43, "low": 43424.91, "close": 43621.42, "volume": 5.6351, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 43600.01, "high": 43649.58, "low": 43488.5, "close": 43649.33, "volume": 2.44509, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 43624.94, "high": 44230.98, "low": 43623.92, "close": 43960.07, "volume": 33.02614, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 43932.25, "high": 44086.46, "low": 43792.76, "close": 43955.73, "volume": 5.531, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 43987.24, "high": 44072.4, "low": 43854.84, "close": 43854.84, "volume": 1.5724, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 43856.16, "high": 43921.03, "low": 43670.39, "close": 43744.1, "volume": 3.87619, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 43701.14, "high": 44124.91, "low": 43701.14, "close": 44117.43, "volume": 1.46138, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 44113.36, "high": 44300.0, "low": 43990.99, "close": 44300.0, "volume": 21.26671, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 44300.0, "high": 45127.99, "low": 44274.1, "close": 45091.06, "volume": 38.98725, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 45120.0, "high": 45149.0, "low": 44829.98, "close": 44890.38, "volume": 11.44443, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 44931.52, "high": 45070.0, "low": 44752.33, "close": 44791.44, "volume": 13.80495, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 44801.52, "high": 45214.56, "low": 44662.71, "close": 44977.75, "volume": 22.2863, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 44987.51, "high": 45143.05, "low": 44807.8, "close": 44920.2, "volume": 10.79708, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 44920.25, "high": 45479.0, "low": 44905.75, "close": 45479.0, "volume": 28.16019, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 45479.0, "high": 46850.0, "low": 45477.1, "close": 46822.0, "volume": 64.76386, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 46786.07, "high": 47110.0, "low": 46548.4, "close": 46977.02, "volume": 49.78877, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 47015.31, "high": 47077.67, "low": 46730.69, "close": 46760.0, "volume": 18.67852, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 46753.52, "high": 47010.08, "low": 46624.1, "close": 46923.0, "volume": 23.12806, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 46923.0, "high": 46969.86, "low": 46758.4, "close": 46894.08, "volume": 14.2877, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 46944.64, "high": 47060.14, "low": 46840.8, "close": 46901.44, "volume": 7.31219, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 46905.47, "high": 47034.2, "low": 46313.08, "close": 46698.19, "volume": 21.18685, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 46669.09, "high": 46700.0, "low": 46303.31, "close": 46485.55, "volume": 14.21056, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 46468.87, "high": 46767.82, "low": 46463.42, "close": 46728.0, "volume": 9.10018, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 46750.0, "high": 46896.31, "low": 46727.28, "close": 46884.62, "volume": 9.56725, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 46847.75, "high": 46884.66, "low": 46616.2, "close": 46788.8, "volume": 9.47252, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 46788.8, "high": 46800.0, "low": 46670.0, "close": 46752.47, "volume": 15.52509, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 46713.13, "high": 46849.0, "low": 46674.93, "close": 46828.34, "volume": 5.20995, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 46775.89, "high": 46914.84, "low": 46738.69, "close": 46859.32, "volume": 4.67611, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 46820.53, "high": 46846.12, "low": 46539.66, "close": 46545.16, "volume": 8.67893, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 46539.74, "high": 46702.66, "low": 46465.87, "close": 46514.33, "volume": 7.68788, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 46514.25, "high": 46683.42, "low": 46416.84, "close": 46461.46, "volume": 2.63885, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 46429.26, "high": 46640.15, "low": 46429.26, "close": 46619.92, "volume": 4.97726, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 46598.61, "high": 46951.22, "low": 46108.45, "close": 46332.33, "volume": 16.31004, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 46199.62, "high": 46960.53, "low": 45776.31, "close": 46827.39, "volume": 28.61402, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 46821.67, "high": 46978.68, "low": 46517.61, "close": 46567.5, "volume": 10.03575, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 46560.98, "high": 46965.13, "low": 46443.27, "close": 46864.62, "volume": 13.72131, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 46891.68, "high": 46953.58, "low": 46730.0, "close": 46928.95, "volume": 10.79374, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 46902.74, "high": 46902.74, "low": 46700.0, "close": 46737.57, "volume": 9.58674, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 46737.58, "high": 46760.29, "low": 46601.77, "close": 46660.8, "volume": 9.82005, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 46648.92, "high": 46875.0, "low": 46601.77, "close": 46875.0, "volume": 8.69317, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 46872.01, "high": 46895.0, "low": 46665.0, "close": 46726.0, "volume": 16.75538, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 46724.39, "high": 47500.0, "low": 45496.54, "close": 45599.92, "volume": 93.29257, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 45649.57, "high": 46272.37, "low": 45416.18, "close": 46222.14, "volume": 21.66729, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 46225.24, "high": 46400.0, "low": 46037.49, "close": 46186.0, "volume": 8.86828, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 46186.0, "high": 46339.15, "low": 45813.95, "close": 45928.18, "volume": 13.75476, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 45988.66, "high": 46020.08, "low": 45700.0, "close": 45955.75, "volume": 6.49237, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 45955.65, "high": 46118.0, "low": 45913.89, "close": 46007.76, "volume": 7.63256, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 46007.47, "high": 46218.3, "low": 45965.42, "close": 46134.46, "volume": 9.24724, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 46134.46, "high": 46199.79, "low": 45984.58, "close": 46037.95, "volume": 6.8631, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 46038.34, "high": 46052.65, "low": 45943.03, "close": 46049.99, "volume": 8.0443, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 46049.99, "high": 46116.79, "low": 45955.82, "close": 46028.26, "volume": 6.32892, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 46042.06, "high": 46042.06, "low": 45857.7, "close": 45885.19, "volume": 9.18084, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 45885.12, "high": 45920.94, "low": 45591.84, "close": 45591.84, "volume": 4.22728, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 45595.9, "high": 45875.29, "low": 45418.32, "close": 45803.94, "volume": 15.71421, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 45806.7, "high": 45954.22, "low": 45644.42, "close": 45717.79, "volume": 7.43461, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 45717.78, "high": 45742.59, "low": 45522.0, "close": 45582.31, "volume": 4.7766, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 45621.13, "high": 45881.61, "low": 44876.52, "close": 45025.0, "volume": 15.73338, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 45000.0, "high": 45379.09, "low": 44867.0, "close": 45122.96, "volume": 6.40906, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 45164.78, "high": 45421.21, "low": 44831.18, "close": 44975.02, "volume": 7.00528, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 44957.7, "high": 45580.09, "low": 44932.0, "close": 45551.9, "volume": 19.35006, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 45560.47, "high": 45678.31, "low": 45232.65, "close": 45389.25, "volume": 10.92248, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 45389.25, "high": 46441.52, "low": 45333.87, "close": 46365.85, "volume": 28.34071, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 46414.56, "high": 46601.91, "low": 46067.47, "close": 46491.7, "volume": 26.43723, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 46535.51, "high": 46685.78, "low": 46132.75, "close": 46489.34, "volume": 23.28647, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 46443.46, "high": 46499.99, "low": 44991.01, "close": 46103.37, "volume": 58.10359, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 46103.36, "high": 46220.0, "low": 45350.0, "close": 45900.16, "volume": 42.04992, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 45903.71, "high": 46940.0, "low": 45809.17, "close": 46827.54, "volume": 47.55028, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 46886.66, "high": 47650.5, "low": 46515.04, "close": 46665.7, "volume": 62.68805, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 46665.7, "high": 46720.0, "low": 46369.89, "close": 46718.04, "volume": 12.55941, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 46718.04, "high": 46747.46, "low": 46487.38, "close": 46513.32, "volume": 10.8313, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 46549.99, "high": 46629.13, "low": 46500.98, "close": 46586.01, "volume": 5.16368, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 46584.17, "high": 46594.43, "low": 46292.54, "close": 46493.9, "volume": 18.45451, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 46493.97, "high": 46511.73, "low": 46300.0, "close": 46407.95, "volume": 9.09888, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 46407.95, "high": 46410.24, "low": 45963.73, "close": 46120.26, "volume": 15.21514, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 46075.39, "high": 46115.57, "low": 45687.06, "close": 45890.15, "volume": 10.47811, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 45925.83, "high": 46167.79, "low": 45890.23, "close": 46103.07, "volume": 4.66241, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 46074.48, "high": 46325.0, "low": 46074.48, "close": 46316.95, "volume": 4.67301, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 46316.95, "high": 46500.0, "low": 46205.15, "close": 46237.56, "volume": 4.41272, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 46237.52, "high": 46865.65, "low": 46211.47, "close": 46865.65, "volume": 11.47578, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 46865.65, "high": 47075.0, "low": 46708.58, "close": 47016.23, "volume": 12.04191, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 47016.45, "high": 47364.38, "low": 46952.15, "close": 47360.39, "volume": 11.74403, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 47322.63, "high": 47364.37, "low": 46793.43, "close": 47210.0, "volume": 16.91476, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 47197.77, "high": 48396.17, "low": 47170.61, "close": 48308.14, "volume": 63.26923, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 48312.81, "high": 48400.0, "low": 46529.34, "close": 46772.71, "volume": 51.77369, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 46707.41, "high": 47028.88, "low": 45776.31, "close": 46100.02, "volume": 45.32373, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 46120.91, "high": 46542.23, "low": 45943.98, "close": 46462.43, "volume": 11.75063, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 46462.88, "high": 46650.0, "low": 46280.73, "close": 46628.07, "volume": 12.9075, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 46582.07, "high": 46735.17, "low": 46296.48, "close": 46718.12, "volume": 11.02415, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 46717.99, "high": 46978.46, "low": 46159.12, "close": 46270.56, "volume": 24.91929, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 46268.29, "high": 46618.2, "low": 46142.31, "close": 46162.0, "volume": 11.27735, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 46161.85, "high": 46439.0, "low": 46100.0, "close": 46395.32, "volume": 15.17974, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 46436.98, "high": 46525.75, "low": 46315.0, "close": 46367.61, "volume": 6.59028, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 46367.49, "high": 46508.24, "low": 46100.02, "close": 46321.02, "volume": 5.46074, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 46316.9, "high": 46319.22, "low": 45909.56, "close": 46172.02, "volume": 14.29903, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 46172.02, "high": 46260.0, "low": 46005.01, "close": 46156.82, "volume": 10.44755, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 46156.61, "high": 46185.93, "low": 45963.72, "close": 46003.85, "volume": 10.52374, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 46040.53, "high": 46098.72, "low": 45879.5, "close": 45973.51, "volume": 11.26967, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 45944.5, "high": 46201.32, "low": 45920.0, "close": 46201.31, "volume": 6.74724, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 46162.27, "high": 46363.36, "low": 46110.38, "close": 46110.38, "volume": 9.05446, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 46152.41, "high": 46153.0, "low": 45800.0, "close": 45990.47, "volume": 13.05502, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 45990.48, "high": 46019.96, "low": 45657.0, "close": 45885.42, "volume": 10.39029, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 45885.17, "high": 46075.98, "low": 45582.27, "close": 45925.18, "volume": 4.73668, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 45965.34, "high": 46122.15, "low": 45848.5, "close": 46073.17, "volume": 2.84595, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 46095.18, "high": 46253.24, "low": 45948.42, "close": 45948.49, "volume": 6.05266, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 45984.96, "high": 46101.36, "low": 45700.0, "close": 45895.4, "volume": 6.42387, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 45859.63, "high": 45940.52, "low": 45639.46, "close": 45806.71, "volume": 3.59562, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 45791.92, "high": 45881.01, "low": 45272.05, "close": 45506.66, "volume": 27.41119, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 45506.63, "high": 45506.64, "low": 44420.5, "close": 44461.6, "volume": 18.00143, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 44429.99, "high": 44700.39, "low": 43551.06, "close": 43695.0, "volume": 43.32564, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 43695.0, "high": 43915.63, "low": 43500.0, "close": 43804.25, "volume": 20.81822, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 43760.13, "high": 44014.44, "low": 43544.0, "close": 43557.77, "volume": 26.16556, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 43582.2, "high": 43798.36, "low": 43338.74, "close": 43620.57, "volume": 13.42241, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 43620.41, "high": 43990.0, "low": 43467.13, "close": 43650.0, "volume": 19.0527, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 43711.66, "high": 43867.63, "low": 43300.0, "close": 43494.81, "volume": 13.52969, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 43437.73, "high": 43477.11, "low": 41844.35, "close": 42526.24, "volume": 52.32881, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 42544.43, "high": 42966.04, "low": 42492.22, "close": 42789.35, "volume": 23.24579, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 42848.66, "high": 42979.47, "low": 42759.79, "close": 42794.52, "volume": 23.47289, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 42836.45, "high": 42888.88, "low": 42508.24, "close": 42687.3, "volume": 17.87235, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 42640.87, "high": 42839.55, "low": 42520.76, "close": 42520.77, "volume": 15.73086, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 42520.77, "high": 42682.75, "low": 42443.05, "close": 42632.19, "volume": 12.09936, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 42632.11, "high": 42871.76, "low": 42564.66, "close": 42863.77, "volume": 6.05013, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 42822.52, "high": 43184.4, "low": 42793.1, "close": 43117.99, "volume": 5.25029, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 43080.94, "high": 43195.0, "low": 42980.6, "close": 43179.47, "volume": 6.93369, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 43179.47, "high": 43264.02, "low": 43055.92, "close": 43094.5, "volume": 1.7982, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 43116.98, "high": 43254.58, "low": 43062.35, "close": 43175.22, "volume": 3.34413, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 43183.95, "high": 43197.74, "low": 42869.31, "close": 42891.99, "volume": 2.26322, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 42917.3, "high": 42917.3, "low": 42643.35, "close": 42680.16, "volume": 2.99748, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 42723.09, "high": 42805.16, "low": 42546.04, "close": 42636.57, "volume": 5.51163, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 42589.93, "high": 42755.51, "low": 42537.69, "close": 42680.43, "volume": 1.5315, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 42708.68, "high": 42832.88, "low": 42597.42, "close": 42774.61, "volume": 5.41622, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 42793.1, "high": 42953.86, "low": 42662.8, "close": 42877.77, "volume": 5.40521, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 42869.76, "high": 43264.0, "low": 42869.76, "close": 43261.64, "volume": 6.53958, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 43207.76, "high": 43261.29, "low": 42903.54, "close": 42973.18, "volume": 4.2141, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 42935.11, "high": 43081.1, "low": 42834.4, "close": 42975.7, "volume": 4.13981, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 42975.7, "high": 43001.84, "low": 42800.01, "close": 42849.3, "volume": 2.42899, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 42859.91, "high": 43117.45, "low": 42849.38, "close": 42869.35, "volume": 12.1116, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 42891.46, "high": 42924.6, "low": 42762.56, "close": 42874.73, "volume": 13.54472, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 42855.84, "high": 42947.0, "low": 42658.2, "close": 42879.42, "volume": 32.53352, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 42873.97, "high": 42999.18, "low": 42873.97, "close": 42962.89, "volume": 4.51848, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 42963.53, "high": 42998.51, "low": 42777.88, "close": 42815.6, "volume": 8.20884, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 42822.46, "high": 42885.06, "low": 42672.73, "close": 42702.81, "volume": 9.83862, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 42714.81, "high": 42834.95, "low": 42681.6, "close": 42773.08, "volume": 7.50998, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 42773.07, "high": 42825.0, "low": 42656.18, "close": 42773.47, "volume": 6.59149, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 42763.53, "high": 42806.17, "low": 42645.83, "close": 42696.93, "volume": 4.04924, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 42696.83, "high": 42699.99, "low": 42508.09, "close": 42538.52, "volume": 15.14574, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 42574.29, "high": 42810.36, "low": 42538.49, "close": 42737.4, "volume": 4.5498, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 42761.68, "high": 42970.03, "low": 42737.8, "close": 42970.03, "volume": 6.06398, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 42946.31, "high": 43016.54, "low": 42853.06, "close": 42901.86, "volume": 8.37135, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 42939.21, "high": 42968.38, "low": 42820.1, "close": 42934.1, "volume": 5.79213, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 42934.1, "high": 43025.69, "low": 42793.13, "close": 43010.82, "volume": 2.31242, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 42977.01, "high": 43018.5, "low": 42826.98, "close": 42857.16, "volume": 1.26467, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 42857.16, "high": 42936.78, "low": 42766.56, "close": 42823.81, "volume": 2.36919, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 42803.5, "high": 42832.94, "low": 42705.02, "close": 42738.49, "volume": 3.52394, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 42750.79, "high": 42871.28, "low": 42711.66, "close": 42830.44, "volume": 2.3999, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 42830.44, "high": 42944.44, "low": 42750.0, "close": 42785.89, "volume": 4.28061, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 42785.89, "high": 42880.1, "low": 42688.31, "close": 42880.1, "volume": 7.72575, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 42850.8, "high": 42929.02, "low": 42826.36, "close": 42924.29, "volume": 8.02045, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 42924.29, "high": 42999.98, "low": 42874.23, "close": 42897.73, "volume": 3.86753, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 42897.73, "high": 42975.0, "low": 42837.21, "close": 42908.81, "volume": 3.5601, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 42908.72, "high": 42910.61, "low": 42643.35, "close": 42662.76, "volume": 14.14719, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 42673.22, "high": 42730.3, "low": 42346.29, "close": 42500.04, "volume": 10.19545, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 42537.38, "high": 42613.7, "low": 42010.0, "close": 42400.83, "volume": 31.4763, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 42400.85, "high": 42582.54, "low": 42088.0, "close": 42253.21, "volume": 13.88368, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 42247.6, "high": 42253.22, "low": 41700.01, "close": 41700.01, "volume": 37.82389, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 41735.63, "high": 42151.85, "low": 41636.2, "close": 42108.77, "volume": 18.81316, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 42108.77, "high": 42323.02, "low": 42082.09, "close": 42274.09, "volume": 4.26184, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 42261.31, "high": 42350.0, "low": 42190.0, "close": 42310.0, "volume": 4.58933, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 42274.59, "high": 42617.37, "low": 42274.49, "close": 42538.31, "volume": 5.6997, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 42503.66, "high": 42592.58, "low": 42424.8, "close": 42458.88, "volume": 7.60765, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 42500.64, "high": 42685.7, "low": 42460.01, "close": 42675.02, "volume": 8.50043, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 42678.38, "high": 42730.52, "low": 42621.41, "close": 42645.0, "volume": 7.95995, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 42641.42, "high": 42747.71, "low": 42523.2, "close": 42702.54, "volume": 2.57309, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 42702.82, "high": 42769.99, "low": 42637.01, "close": 42664.04, "volume": 2.97898, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 42703.29, "high": 42755.48, "low": 42592.96, "close": 42727.44, "volume": 2.11277, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 42732.06, "high": 42762.55, "low": 42545.08, "close": 42545.08, "volume": 6.42586, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 42577.78, "high": 42696.19, "low": 42545.26, "close": 42670.0, "volume": 0.93516, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 42696.19, "high": 42717.66, "low": 42559.77, "close": 42672.77, "volume": 1.06301, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 42672.77, "high": 42885.0, "low": 42605.33, "close": 42824.02, "volume": 5.8503, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 42861.57, "high": 42876.29, "low": 42138.7, "close": 42183.49, "volume": 9.61972, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 42183.49, "high": 42470.19, "low": 42160.03, "close": 42286.92, "volume": 6.98636, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 42276.63, "high": 42550.0, "low": 42244.15, "close": 42525.66, "volume": 8.25935, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 42537.17, "high": 42747.63, "low": 42525.66, "close": 42686.42, "volume": 10.49987, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 42678.13, "high": 43320.8, "low": 42648.56, "close": 42994.44, "volume": 19.2948, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 43033.5, "high": 43133.32, "low": 42825.0, "close": 42976.0, "volume": 9.7237, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 42976.0, "high": 43103.96, "low": 42859.71, "close": 42956.32, "volume": 4.26664, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 42938.66, "high": 42966.06, "low": 42722.1, "close": 42722.1, "volume": 2.78832, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 42750.06, "high": 42793.25, "low": 42338.6, "close": 42623.4, "volume": 11.38562, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 42623.4, "high": 42646.7, "low": 42474.0, "close": 42532.82, "volume": 6.48035, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 42533.07, "high": 42661.21, "low": 42473.04, "close": 42616.59, "volume": 4.43952, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 42632.27, "high": 42768.1, "low": 42546.06, "close": 42589.35, "volume": 8.32, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 42589.71, "high": 42721.25, "low": 42556.28, "close": 42716.01, "volume": 1.82792, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 42703.21, "high": 42955.14, "low": 42703.21, "close": 42916.63, "volume": 18.3009, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 42943.56, "high": 42954.85, "low": 42769.36, "close": 42807.24, "volume": 6.3008, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 42809.3, "high": 42939.69, "low": 42769.37, "close": 42771.66, "volume": 1.85096, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 42797.49, "high": 42797.49, "low": 42655.18, "close": 42734.13, "volume": 9.40713, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 42734.13, "high": 42787.17, "low": 42615.23, "close": 42787.17, "volume": 1.57194, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 42788.74, "high": 43013.29, "low": 42712.06, "close": 42959.1, "volume": 4.82719, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 43014.34, "high": 43150.28, "low": 42897.86, "close": 42980.03, "volume": 9.21759, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 42969.35, "high": 42969.35, "low": 42853.27, "close": 42871.03, "volume": 0.88585, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 42899.14, "high": 42950.27, "low": 42768.26, "close": 42916.6, "volume": 2.23051, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 42890.78, "high": 43164.48, "low": 42874.14, "close": 43164.48, "volume": 3.97243, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 43139.56, "high": 43170.69, "low": 42750.01, "close": 42797.34, "volume": 6.84718, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 42797.24, "high": 42946.05, "low": 42031.6, "close": 42674.1, "volume": 23.47889, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 42665.0, "high": 43319.99, "low": 42526.0, "close": 43220.0, "volume": 19.64949, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 43220.0, "high": 43352.21, "low": 43027.38, "close": 43236.23, "volume": 5.55976, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 43235.35, "high": 43262.02, "low": 43024.42, "close": 43059.04, "volume": 5.37732, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 43050.01, "high": 43164.84, "low": 42850.27, "close": 42994.6, "volume": 15.33103, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 43036.98, "high": 43185.36, "low": 42977.01, "close": 43181.92, "volume": 7.89956, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 43185.36, "high": 43343.36, "low": 43068.97, "close": 43215.12, "volume": 10.36501, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 43171.74, "high": 43554.13, "low": 43171.74, "close": 43448.7, "volume": 14.96062, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 43448.7, "high": 43496.18, "low": 43201.01, "close": 43224.34, "volume": 3.97113, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 43224.0, "high": 43282.13, "low": 43113.56, "close": 43125.41, "volume": 7.77181, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 43162.69, "high": 43186.37, "low": 42984.8, "close": 43075.69, "volume": 9.59779, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 43075.68, "high": 43189.3, "low": 42915.97, "close": 42972.35, "volume": 9.53066, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 42960.0, "high": 43050.0, "low": 42923.15, "close": 43004.83, "volume": 2.00169, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 43004.95, "high": 43032.2, "low": 42850.0, "close": 42868.71, "volume": 5.37241, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 42850.28, "high": 42921.99, "low": 42780.0, "close": 42852.47, "volume": 7.53018, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 42855.87, "high": 42921.43, "low": 42768.28, "close": 42782.37, "volume": 4.06936, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 42768.26, "high": 42873.86, "low": 42726.04, "close": 42804.07, "volume": 8.62413, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 42813.54, "high": 42856.78, "low": 42618.18, "close": 42660.99, "volume": 1.93356, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 42643.9, "high": 42747.41, "low": 42564.55, "close": 42746.3, "volume": 2.27389, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 42710.2, "high": 42835.08, "low": 42679.98, "close": 42704.0, "volume": 0.81116, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 42703.7, "high": 42854.8, "low": 42611.52, "close": 42849.91, "volume": 3.35398, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 42846.28, "high": 42854.8, "low": 42664.9, "close": 42690.0, "volume": 2.29199, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 42690.0, "high": 42781.53, "low": 42437.62, "close": 42781.53, "volume": 5.16649, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 42750.99, "high": 42775.83, "low": 42537.69, "close": 42589.28, "volume": 3.22668, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 42597.67, "high": 42916.13, "low": 42381.7, "close": 42607.61, "volume": 16.581, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 42607.58, "high": 42783.5, "low": 42489.15, "close": 42518.89, "volume": 3.85301, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 42485.0, "high": 42560.49, "low": 42277.36, "close": 42358.23, "volume": 5.2828, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 42358.23, "high": 42478.2, "low": 42218.33, "close": 42360.14, "volume": 2.77745, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 42376.83, "high": 42609.47, "low": 42286.94, "close": 42609.47, "volume": 7.81768, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 42600.05, "high": 42743.12, "low": 42564.04, "close": 42612.3, "volume": 4.92338, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 42631.79, "high": 42866.68, "low": 42590.07, "close": 42749.67, "volume": 11.5347, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 42704.96, "high": 42817.86, "low": 42609.47, "close": 42697.25, "volume": 6.81381, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 42669.4, "high": 42759.2, "low": 42457.46, "close": 42717.2, "volume": 10.10121, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 42705.85, "high": 42788.25, "low": 42622.23, "close": 42788.24, "volume": 3.7259, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 42774.14, "high": 42788.27, "low": 42620.67, "close": 42680.14, "volume": 3.98627, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 42680.09, "high": 42714.36, "low": 42508.07, "close": 42592.89, "volume": 3.15407, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 42578.33, "high": 42719.66, "low": 42578.33, "close": 42664.83, "volume": 1.81099, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 42651.33, "high": 42683.79, "low": 42553.91, "close": 42575.87, "volume": 1.44819, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 42600.25, "high": 42692.0, "low": 42575.13, "close": 42665.78, "volume": 2.85975, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 42671.26, "high": 42779.49, "low": 42618.48, "close": 42779.49, "volume": 6.99026, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 42779.49, "high": 42887.6, "low": 42767.9, "close": 42799.01, "volume": 10.86797, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 42811.14, "high": 42944.6, "low": 42811.14, "close": 42889.42, "volume": 2.92347, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 42929.47, "high": 42931.01, "low": 42721.63, "close": 42745.58, "volume": 5.84885, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 42756.38, "high": 42868.75, "low": 42719.16, "close": 42755.61, "volume": 2.95604, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 42755.61, "high": 42788.33, "low": 42400.55, "close": 42446.89, "volume": 2.71621, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 42416.85, "high": 42578.41, "low": 42400.11, "close": 42574.4, "volume": 1.36753, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 42531.13, "high": 42558.27, "low": 42360.23, "close": 42450.94, "volume": 2.55121, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 42458.04, "high": 42654.56, "low": 42364.41, "close": 42531.96, "volume": 3.48173, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 42531.75, "high": 42745.0, "low": 42433.78, "close": 42745.0, "volume": 4.39023, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 42715.59, "high": 42806.88, "low": 42613.76, "close": 42613.76, "volume": 3.72006, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 42613.76, "high": 42642.47, "low": 41718.43, "close": 41947.14, "volume": 31.68197, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 41936.41, "high": 42165.8, "low": 41503.0, "close": 41828.64, "volume": 13.5219, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 41827.34, "high": 41900.7, "low": 41357.24, "close": 41569.64, "volume": 20.48993, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 41569.4, "high": 41581.03, "low": 40869.46, "close": 41000.0, "volume": 43.6904, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 40946.41, "high": 41346.67, "low": 40612.2, "close": 40897.29, "volume": 71.03508, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 40895.99, "high": 41246.01, "low": 40778.51, "close": 41104.65, "volume": 20.93625, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 41156.2, "high": 41376.53, "low": 41078.66, "close": 41347.83, "volume": 16.71141, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 41347.83, "high": 41367.59, "low": 41210.45, "close": 41323.0, "volume": 4.32201, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 41323.0, "high": 41360.0, "low": 41100.14, "close": 41314.8, "volume": 9.58281, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 41314.7, "high": 41326.69, "low": 41117.64, "close": 41289.27, "volume": 5.46648, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 41288.86, "high": 41291.48, "low": 41063.2, "close": 41110.2, "volume": 10.49835, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 41109.82, "high": 41149.99, "low": 40767.39, "close": 41061.6, "volume": 18.69843, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 41061.6, "high": 41200.0, "low": 41045.64, "close": 41113.46, "volume": 5.30241, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 41109.36, "high": 41244.42, "low": 41058.98, "close": 41215.47, "volume": 5.47058, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 41215.47, "high": 41567.8, "low": 41201.23, "close": 41490.0, "volume": 3.66542, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 41484.14, "high": 41576.02, "low": 41268.64, "close": 41288.56, "volume": 5.09874, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 41293.15, "high": 41374.02, "low": 41156.78, "close": 41322.31, "volume": 3.72766, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 41312.0, "high": 41442.99, "low": 41249.25, "close": 41395.39, "volume": 1.71354, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 41395.39, "high": 41486.46, "low": 41327.18, "close": 41486.46, "volume": 3.3061, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 41486.46, "high": 41503.5, "low": 41376.88, "close": 41490.92, "volume": 1.18734, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 41478.44, "high": 41496.0, "low": 41266.33, "close": 41338.28, "volume": 1.12969, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 41338.28, "high": 41426.24, "low": 41270.0, "close": 41392.06, "volume": 2.08059, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 41396.09, "high": 41444.95, "low": 40868.6, "close": 40949.88, "volume": 17.38457, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 40960.0, "high": 41141.29, "low": 40737.94, "close": 40953.43, "volume": 22.06663, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 40900.32, "high": 40965.23, "low": 40311.11, "close": 40399.75, "volume": 35.5142, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 40390.11, "high": 41220.44, "low": 40308.53, "close": 41220.44, "volume": 16.27369, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 41186.29, "high": 42311.5, "low": 40803.65, "close": 41803.36, "volume": 21.17845, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 41824.58, "high": 41988.09, "low": 41626.92, "close": 41864.02, "volume": 19.69217, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 41851.71, "high": 42211.11, "low": 41521.57, "close": 41623.07, "volume": 15.62184, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 41642.66, "high": 41770.85, "low": 41536.08, "close": 41657.84, "volume": 4.85108, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 41657.74, "high": 41736.92, "low": 41530.55, "close": 41696.41, "volume": 8.60897, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 41689.3, "high": 41734.05, "low": 41639.46, "close": 41694.1, "volume": 1.10335, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 41694.7, "high": 41700.52, "low": 41502.32, "close": 41502.32, "volume": 11.60354, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 41551.68, "high": 41700.52, "low": 41508.3, "close": 41661.23, "volume": 4.15045, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 41661.23, "high": 41661.23, "low": 41542.74, "close": 41598.19, "volume": 1.8465, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 41629.56, "high": 41647.17, "low": 41521.02, "close": 41626.07, "volume": 1.94341, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 41618.8, "high": 41653.29, "low": 41581.06, "close": 41601.81, "volume": 1.63414, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 41649.05, "high": 41652.31, "low": 41561.14, "close": 41637.07, "volume": 2.09742, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 41637.45, "high": 41689.66, "low": 41614.62, "close": 41651.68, "volume": 1.10683, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 41681.01, "high": 41770.0, "low": 41647.44, "close": 41686.63, "volume": 1.87016, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 41677.18, "high": 41684.94, "low": 41535.31, "close": 41563.5, "volume": 2.57382, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 41597.7, "high": 41641.47, "low": 41460.0, "close": 41497.31, "volume": 2.06518, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 41528.17, "high": 41650.09, "low": 41492.1, "close": 41556.6, "volume": 0.77696, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 41556.6, "high": 41625.0, "low": 41487.16, "close": 41576.07, "volume": 0.62433, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 41612.58, "high": 41696.22, "low": 41579.0, "close": 41654.67, "volume": 0.66303, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 41653.2, "high": 41699.95, "low": 41599.89, "close": 41604.55, "volume": 4.19653, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 41639.32, "high": 41644.24, "low": 41491.42, "close": 41552.45, "volume": 4.42782, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 41556.4, "high": 41667.52, "low": 41478.06, "close": 41545.13, "volume": 2.61769, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 41557.21, "high": 41642.55, "low": 41536.04, "close": 41552.2, "volume": 1.51954, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 41579.98, "high": 41626.06, "low": 41538.76, "close": 41587.41, "volume": 3.18657, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 41607.59, "high": 41637.43, "low": 41526.68, "close": 41592.58, "volume": 3.59689, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 41614.84, "high": 41684.48, "low": 41593.99, "close": 41629.21, "volume": 3.81155, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 41638.69, "high": 41853.9, "low": 41611.74, "close": 41744.85, "volume": 7.55985, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 41783.14, "high": 41859.17, "low": 41738.94, "close": 41750.0, "volume": 2.82654, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 41750.0, "high": 41849.99, "low": 41750.0, "close": 41815.96, "volume": 3.43726, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 41815.96, "high": 41849.99, "low": 41742.0, "close": 41766.8, "volume": 5.54479, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 41742.0, "high": 41784.8, "low": 41641.03, "close": 41641.03, "volume": 5.72749, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 41641.03, "high": 41716.28, "low": 41639.35, "close": 41686.7, "volume": 3.80656, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 41657.6, "high": 41720.0, "low": 41652.01, "close": 41720.0, "volume": 4.05189, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 41694.88, "high": 41746.21, "low": 41674.8, "close": 41704.75, "volume": 0.97795, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 41674.87, "high": 41704.75, "low": 41653.27, "close": 41683.33, "volume": 2.25532, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 41677.83, "high": 41705.0, "low": 41625.0, "close": 41637.99, "volume": 1.41221, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 41630.3, "high": 41658.97, "low": 41571.79, "close": 41604.49, "volume": 5.66255, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 41604.49, "high": 41671.01, "low": 41587.21, "close": 41642.89, "volume": 0.82404, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 41643.5, "high": 41755.98, "low": 41643.5, "close": 41697.61, "volume": 5.55856, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 41701.12, "high": 41746.07, "low": 41659.06, "close": 41744.07, "volume": 4.63498, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 41746.14, "high": 41832.87, "low": 41683.35, "close": 41780.38, "volume": 4.08933, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 41805.43, "high": 41805.43, "low": 41681.35, "close": 41724.56, "volume": 1.21222, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 41707.77, "high": 41809.36, "low": 41694.1, "close": 41737.14, "volume": 0.75873, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 41749.86, "high": 41859.28, "low": 41728.42, "close": 41859.28, "volume": 2.51055, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 41848.08, "high": 41876.92, "low": 41761.46, "close": 41796.09, "volume": 3.74747, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 41802.92, "high": 41872.51, "low": 41626.17, "close": 41672.01, "volume": 9.18806, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 41672.01, "high": 41700.99, "low": 41528.23, "close": 41618.66, "volume": 2.00626, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 41619.88, "high": 41728.8, "low": 41589.96, "close": 41702.42, "volume": 2.15368, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 41690.39, "high": 41740.57, "low": 41667.75, "close": 41689.22, "volume": 6.78104, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 41684.71, "high": 41716.28, "low": 41641.07, "close": 41716.28, "volume": 1.03371, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 41729.71, "high": 41782.98, "low": 41630.05, "close": 41659.72, "volume": 5.50602, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 41659.72, "high": 41800.01, "low": 41629.32, "close": 41777.96, "volume": 2.30801, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 41795.51, "high": 41795.51, "low": 41629.13, "close": 41629.13, "volume": 2.25714, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 41646.91, "high": 41683.79, "low": 41571.79, "close": 41572.24, "volume": 5.00836, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 41572.61, "high": 41685.98, "low": 41520.0, "close": 41661.87, "volume": 4.40032, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 41671.14, "high": 41733.1, "low": 41283.97, "close": 41366.75, "volume": 16.39328, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 41361.38, "high": 41425.15, "low": 41258.31, "close": 41300.7, "volume": 10.89965, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 41322.21, "high": 41349.49, "low": 41067.89, "close": 41185.17, "volume": 17.93814, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 41198.66, "high": 41223.0, "low": 40772.4, "close": 40790.0, "volume": 8.92543, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 40778.62, "high": 41159.12, "low": 40692.97, "close": 41144.21, "volume": 7.2541, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 41144.21, "high": 41326.34, "low": 41005.63, "close": 41301.94, "volume": 7.98365, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 41262.27, "high": 41273.26, "low": 41034.56, "close": 41075.81, "volume": 1.29053, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 41047.59, "high": 41051.35, "low": 40828.86, "close": 40977.16, "volume": 3.46196, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 40935.57, "high": 41050.0, "low": 40691.0, "close": 40714.38, "volume": 6.41445, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 40757.58, "high": 40867.21, "low": 40418.83, "close": 40708.54, "volume": 4.9699, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 40708.87, "high": 40944.75, "low": 40678.48, "close": 40823.93, "volume": 3.05925, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 40823.93, "high": 40922.38, "low": 40700.0, "close": 40897.57, "volume": 1.42725, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 40897.57, "high": 41214.56, "low": 40865.59, "close": 40925.19, "volume": 8.6153, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 40925.47, "high": 40985.95, "low": 40519.82, "close": 40718.07, "volume": 16.64319, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 40717.63, "high": 40857.0, "low": 40375.99, "close": 40764.17, "volume": 18.67188, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 40762.15, "high": 40853.35, "low": 40449.87, "close": 40510.91, "volume": 24.13203, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 40549.4, "high": 40799.4, "low": 40451.01, "close": 40738.06, "volume": 6.98779, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 40737.75, "high": 40797.37, "low": 40141.74, "close": 40311.39, "volume": 21.63481, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 40319.32, "high": 40553.26, "low": 39441.54, "close": 39823.98, "volume": 40.71597, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 39800.46, "high": 40343.87, "low": 39775.69, "close": 40193.62, "volume": 13.43906, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 40152.72, "high": 40193.92, "low": 39847.79, "close": 39852.72, "volume": 7.92015, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 39847.5, "high": 40065.59, "low": 39529.66, "close": 39820.0, "volume": 11.58678, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 39833.33, "high": 39945.86, "low": 39490.0, "close": 39553.71, "volume": 10.33954, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 39553.71, "high": 39882.86, "low": 39505.07, "close": 39865.0, "volume": 9.07908, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 39848.38, "high": 39886.73, "low": 39704.47, "close": 39874.43, "volume": 3.91561, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 39848.49, "high": 40086.33, "low": 39804.98, "close": 40075.41, "volume": 9.48919, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 40075.41, "high": 40140.94, "low": 39983.39, "close": 39983.41, "volume": 12.09922, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 40014.73, "high": 40164.61, "low": 40014.73, "close": 40068.17, "volume": 2.98164, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 40054.3, "high": 40133.6, "low": 40054.3, "close": 40090.05, "volume": 3.02043, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 40062.14, "high": 40128.08, "low": 39994.12, "close": 40026.32, "volume": 5.55152, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 40027.02, "high": 40061.49, "low": 39691.99, "close": 39773.87, "volume": 2.37136, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 39769.38, "high": 39869.0, "low": 39455.26, "close": 39490.83, "volume": 6.50199, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 39485.35, "high": 39541.51, "low": 39000.0, "close": 39000.0, "volume": 23.75198, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 39000.0, "high": 39162.53, "low": 38889.3, "close": 38951.58, "volume": 3.2019, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 38927.28, "high": 39026.96, "low": 38640.0, "close": 38825.19, "volume": 4.08879, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 38820.06, "high": 39068.35, "low": 38780.0, "close": 39035.02, "volume": 5.53923, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 39076.67, "high": 39083.47, "low": 38840.34, "close": 38888.0, "volume": 5.03473, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 38854.76, "high": 38879.44, "low": 38570.59, "close": 38800.0, "volume": 35.67935, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 38789.47, "high": 39429.0, "low": 38789.47, "close": 39215.69, "volume": 13.58002, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 39224.1, "high": 39362.12, "low": 38920.0, "close": 39348.57, "volume": 7.26048, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 39337.49, "high": 39607.92, "low": 39257.34, "close": 39358.26, "volume": 13.22335, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 39418.42, "high": 39625.96, "low": 39165.0, "close": 39165.0, "volume": 10.59967, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 39220.98, "high": 39279.39, "low": 39069.0, "close": 39140.8, "volume": 3.85727, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 39140.8, "high": 39356.65, "low": 39063.14, "close": 39200.0, "volume": 4.36999, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 39200.0, "high": 39279.42, "low": 39080.0, "close": 39230.13, "volume": 0.55738, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 39206.98, "high": 39526.0, "low": 39194.87, "close": 39443.44, "volume": 10.38544, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 39502.28, "high": 39885.18, "low": 39502.28, "close": 39885.18, "volume": 3.90555, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 39870.49, "high": 40224.56, "low": 39750.01, "close": 40135.2, "volume": 9.60242, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 40135.2, "high": 40138.7, "low": 39754.88, "close": 39755.13, "volume": 6.77329, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 39810.0, "high": 39903.05, "low": 39720.6, "close": 39774.58, "volume": 5.3015, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 39793.54, "high": 39811.94, "low": 39597.49, "close": 39602.5, "volume": 2.10451, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 39602.5, "high": 39747.71, "low": 39571.13, "close": 39673.67, "volume": 2.01623, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 39666.52, "high": 39827.8, "low": 39645.84, "close": 39804.76, "volume": 2.12671, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 39818.42, "high": 39894.73, "low": 39655.46, "close": 39889.92, "volume": 1.49554, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 39889.92, "high": 40163.42, "low": 39828.58, "close": 39966.96, "volume": 4.96161, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 39994.24, "high": 40130.55, "low": 39869.16, "close": 39991.95, "volume": 1.58866, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 39928.23, "high": 40102.41, "low": 39928.23, "close": 40049.25, "volume": 1.23013, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 39991.72, "high": 40554.88, "low": 39983.51, "close": 40377.62, "volume": 4.38286, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 40377.3, "high": 40378.4, "low": 40132.87, "close": 40214.36, "volume": 1.07485, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 40216.08, "high": 40295.97, "low": 40014.14, "close": 40014.35, "volume": 0.7771, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 40014.4, "high": 40138.77, "low": 39912.31, "close": 39984.17, "volume": 2.79294, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 39957.79, "high": 40200.0, "low": 39800.19, "close": 39898.22, "volume": 13.99888, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 39939.7, "high": 40149.93, "low": 39883.33, "close": 40111.69, "volume": 1.80066, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 40080.14, "high": 40177.31, "low": 39950.68, "close": 40166.56, "volume": 2.99281, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 40182.65, "high": 40216.08, "low": 40070.55, "close": 40146.67, "volume": 1.03603, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 40146.65, "high": 40146.68, "low": 39643.14, "close": 39747.49, "volume": 4.1987, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 39777.17, "high": 39846.83, "low": 39644.34, "close": 39780.8, "volume": 1.48804, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 39780.81, "high": 39984.25, "low": 39527.29, "close": 39568.68, "volume": 3.25521, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 39552.76, "high": 39768.97, "low": 39380.27, "close": 39768.97, "volume": 6.26054, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 39745.74, "high": 39911.85, "low": 39745.74, "close": 39845.19, "volume": 3.42703, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 39865.45, "high": 40176.85, "low": 39838.5, "close": 40080.86, "volume": 6.84139, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 40069.86, "high": 40159.99, "low": 40009.65, "close": 40142.88, "volume": 2.0842, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 40152.84, "high": 40157.36, "low": 39916.53, "close": 39960.62, "volume": 1.68175, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 39965.2, "high": 40055.59, "low": 39926.54, "close": 39926.55, "volume": 0.5317, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 39942.59, "high": 40081.93, "low": 39942.59, "close": 40012.4, "volume": 0.87762, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 40012.4, "high": 40025.06, "low": 39926.54, "close": 39968.88, "volume": 0.48773, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 39946.27, "high": 39968.87, "low": 39797.91, "close": 39861.3, "volume": 1.73407, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 39861.37, "high": 40046.8, "low": 39861.37, "close": 40046.78, "volume": 0.6843, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 40023.62, "high": 40114.16, "low": 39975.01, "close": 40114.16, "volume": 1.31304, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 40122.39, "high": 40150.0, "low": 40012.06, "close": 40056.16, "volume": 0.87164, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 40069.95, "high": 40136.67, "low": 40008.05, "close": 40024.67, "volume": 0.24034, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 40021.83, "high": 40130.35, "low": 39942.21, "close": 40083.31, "volume": 0.19246, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 40093.45, "high": 40290.0, "low": 40030.58, "close": 40160.79, "volume": 1.13707, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 40160.8, "high": 40246.91, "low": 39828.47, "close": 39856.77, "volume": 6.87281, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 39881.11, "high": 39965.06, "low": 39794.37, "close": 39901.98, "volume": 1.63292, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 39896.84, "high": 40119.06, "low": 39868.42, "close": 40036.8, "volume": 3.86266, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 40005.23, "high": 40036.78, "low": 39630.57, "close": 39831.61, "volume": 6.84781, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 39831.61, "high": 39845.87, "low": 39663.32, "close": 39731.73, "volume": 0.96922, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 39729.95, "high": 39822.38, "low": 39550.0, "close": 39791.82, "volume": 3.40418, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 39822.38, "high": 40013.22, "low": 39523.69, "close": 39830.31, "volume": 9.25739, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 39829.15, "high": 39969.05, "low": 39748.23, "close": 39969.05, "volume": 2.16536, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 39956.98, "high": 39975.96, "low": 39656.6, "close": 39822.05, "volume": 1.52327, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 39822.45, "high": 39926.54, "low": 39754.81, "close": 39926.54, "volume": 0.45757, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 39892.42, "high": 39980.0, "low": 39862.16, "close": 39909.25, "volume": 2.57883, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 39923.4, "high": 39967.97, "low": 39784.16, "close": 39930.97, "volume": 2.97113, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 39930.97, "high": 39969.05, "low": 39884.43, "close": 39903.14, "volume": 1.30012, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 39903.16, "high": 39963.16, "low": 39831.89, "close": 39925.98, "volume": 4.33026, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 39939.19, "high": 40177.3, "low": 39930.19, "close": 40155.97, "volume": 4.0334, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 40121.25, "high": 40179.6, "low": 40086.4, "close": 40091.89, "volume": 4.77555, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 40099.93, "high": 40200.0, "low": 40070.64, "close": 40131.55, "volume": 3.13311, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 40127.15, "high": 40180.0, "low": 40062.74, "close": 40100.64, "volume": 0.77014, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 40127.62, "high": 40146.63, "low": 39998.0, "close": 40004.92, "volume": 1.08734, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 40004.99, "high": 40034.9, "low": 39912.31, "close": 39955.85, "volume": 1.42866, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 39978.64, "high": 40150.0, "low": 39963.84, "close": 40132.14, "volume": 1.4128, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 40132.14, "high": 40388.9, "low": 40053.34, "close": 40053.34, "volume": 6.13978, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 40072.74, "high": 40666.61, "low": 40050.56, "close": 40657.6, "volume": 4.02662, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 40666.61, "high": 41311.0, "low": 40614.95, "close": 41270.0, "volume": 10.25821, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 41270.0, "high": 41486.79, "low": 41103.45, "close": 41151.43, "volume": 11.18053, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 41194.56, "high": 41202.73, "low": 40906.9, "close": 41004.27, "volume": 8.40787, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 40991.67, "high": 41562.18, "low": 40991.66, "close": 41475.58, "volume": 9.36036, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 41533.36, "high": 41569.57, "low": 41226.6, "close": 41369.43, "volume": 4.01129, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 41390.0, "high": 41929.65, "low": 41369.87, "close": 41921.64, "volume": 14.40861, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 41929.64, "high": 41984.94, "low": 41741.83, "close": 41908.19, "volume": 7.90274, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 41943.06, "high": 42177.09, "low": 41840.88, "close": 42111.67, "volume": 8.00935, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 42111.67, "high": 42116.1, "low": 41775.8, "close": 42055.46, "volume": 6.42015, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 42055.4, "high": 42193.81, "low": 41750.0, "close": 41967.0, "volume": 6.90572, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 41969.1, "high": 42040.2, "low": 41828.78, "close": 42008.3, "volume": 1.51791, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 41976.3, "high": 42020.6, "low": 41829.72, "close": 41854.52, "volume": 3.5621, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 41898.24, "high": 41936.7, "low": 41800.0, "close": 41800.02, "volume": 4.19249, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 41801.23, "high": 41859.99, "low": 41716.85, "close": 41759.98, "volume": 1.5926, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 41793.54, "high": 41851.75, "low": 41731.11, "close": 41763.82, "volume": 3.11344, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 41773.51, "high": 41887.25, "low": 41773.51, "close": 41804.71, "volume": 0.83975, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 41810.29, "high": 41854.47, "low": 41763.82, "close": 41801.0, "volume": 0.5696, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 41801.22, "high": 41881.37, "low": 41790.74, "close": 41863.06, "volume": 0.50684, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 41854.69, "high": 41865.99, "low": 41690.77, "close": 41737.67, "volume": 2.01333, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 41737.67, "high": 41753.0, "low": 41660.7, "close": 41691.44, "volume": 2.72981, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 41691.44, "high": 41710.19, "low": 41600.14, "close": 41679.92, "volume": 0.7723, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 41695.92, "high": 41704.28, "low": 41432.72, "close": 41440.85, "volume": 2.54575, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 41451.58, "high": 41705.6, "low": 41413.79, "close": 41653.98, "volume": 1.44884, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 41653.98, "high": 41761.22, "low": 41608.01, "close": 41684.71, "volume": 0.27047, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 41684.01, "high": 41785.59, "low": 41684.01, "close": 41716.82, "volume": 0.17136, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 41712.5, "high": 41760.66, "low": 41673.41, "close": 41758.82, "volume": 0.49262, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 41758.81, "high": 41760.65, "low": 41711.74, "close": 41711.74, "volume": 0.24656, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 41711.74, "high": 41793.0, "low": 41711.74, "close": 41750.0, "volume": 0.27359, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 41760.9, "high": 41855.25, "low": 41714.42, "close": 41821.02, "volume": 1.6416, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 41800.0, "high": 41891.0, "low": 41767.18, "close": 41793.25, "volume": 0.57447, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 41807.46, "high": 41848.2, "low": 41756.56, "close": 41756.56, "volume": 0.43823, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 41770.27, "high": 41786.73, "low": 41661.6, "close": 41713.8, "volume": 5.71082, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 41720.6, "high": 41891.0, "low": 41680.81, "close": 41856.79, "volume": 1.62011, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 41831.56, "high": 41995.0, "low": 41831.56, "close": 41995.0, "volume": 3.89289, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 41994.99, "high": 42159.36, "low": 41960.0, "close": 42090.92, "volume": 1.99172, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 42093.1, "high": 42139.57, "low": 42038.84, "close": 42098.49, "volume": 0.6114, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 42121.74, "high": 42137.14, "low": 42066.53, "close": 42103.0, "volume": 0.79571, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 42108.15, "high": 42122.04, "low": 41949.97, "close": 41963.16, "volume": 6.36116, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 42001.35, "high": 42200.0, "low": 41999.76, "close": 42094.65, "volume": 1.94257, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 42114.99, "high": 42166.02, "low": 42093.02, "close": 42114.24, "volume": 0.48374, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 42120.56, "high": 42200.0, "low": 42093.86, "close": 42198.11, "volume": 1.20452, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 42196.48, "high": 42703.14, "low": 42174.23, "close": 42700.01, "volume": 7.2104, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 42702.83, "high": 42814.07, "low": 42461.57, "close": 42537.06, "volume": 6.42757, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 42562.66, "high": 42562.66, "low": 42300.0, "close": 42410.28, "volume": 1.29228, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 42399.19, "high": 42489.91, "low": 42344.32, "close": 42383.09, "volume": 1.25032, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 42383.09, "high": 42597.17, "low": 42308.31, "close": 42477.7, "volume": 1.54951, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 42501.28, "high": 42663.01, "low": 42428.17, "close": 42564.04, "volume": 0.1186, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 42590.99, "high": 42638.46, "low": 42494.51, "close": 42573.75, "volume": 0.30267, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 42578.05, "high": 42609.12, "low": 42368.57, "close": 42422.55, "volume": 0.44487, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 42477.68, "high": 42477.7, "low": 42256.88, "close": 42288.83, "volume": 5.03907, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 42318.25, "high": 42349.8, "low": 42224.83, "close": 42334.69, "volume": 4.07334, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 42334.7, "high": 42469.99, "low": 42252.64, "close": 42317.19, "volume": 2.4291, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 42297.09, "high": 42389.25, "low": 42179.78, "close": 42267.4, "volume": 2.05381, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 42261.86, "high": 42346.32, "low": 42156.73, "close": 42321.02, "volume": 2.17099, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 42292.32, "high": 42327.65, "low": 42104.17, "close": 42164.04, "volume": 1.32981, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 42184.29, "high": 42191.89, "low": 41921.36, "close": 41996.79, "volume": 3.00041, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 41987.59, "high": 42022.61, "low": 41735.76, "close": 41808.19, "volume": 4.79177, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 41805.68, "high": 41935.3, "low": 41698.84, "close": 41928.12, "volume": 2.17928, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 41948.0, "high": 42022.95, "low": 41805.66, "close": 41962.97, "volume": 3.48213, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 41962.3, "high": 41994.88, "low": 41655.39, "close": 41825.77, "volume": 1.07679, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 41825.81, "high": 42072.77, "low": 41743.01, "close": 42063.04, "volume": 1.37722, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 42033.94, "high": 42062.98, "low": 41880.08, "close": 41981.08, "volume": 1.42617, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 41995.31, "high": 42208.58, "low": 41984.63, "close": 42130.48, "volume": 6.09786, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 42173.89, "high": 42279.0, "low": 42115.61, "close": 42251.21, "volume": 4.95816, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 42251.21, "high": 42481.13, "low": 42237.36, "close": 42366.35, "volume": 3.46761, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 42336.44, "high": 42353.18, "low": 42200.0, "close": 42217.83, "volume": 2.00866, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 42205.82, "high": 42299.1, "low": 42140.99, "close": 42158.77, "volume": 1.35077, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 42139.61, "high": 42257.91, "low": 42139.61, "close": 42141.06, "volume": 0.18144, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 42164.9, "high": 42256.01, "low": 42007.53, "close": 42030.0, "volume": 0.23345, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 42070.22, "high": 42137.92, "low": 41976.66, "close": 42119.2, "volume": 0.79598, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 42102.46, "high": 42288.09, "low": 41978.22, "close": 42277.06, "volume": 1.15421, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 42288.09, "high": 42365.0, "low": 42212.31, "close": 42280.13, "volume": 0.27701, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 42311.68, "high": 42337.72, "low": 42195.7, "close": 42206.21, "volume": 0.10133, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 42217.71, "high": 42344.83, "low": 42000.0, "close": 42127.32, "volume": 1.1804, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 42087.53, "high": 42139.57, "low": 41958.82, "close": 42014.08, "volume": 0.62391, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 42014.08, "high": 42112.26, "low": 41843.97, "close": 41969.01, "volume": 3.47737, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 41971.52, "high": 42611.55, "low": 41887.74, "close": 42572.15, "volume": 15.94912, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 42611.55, "high": 43289.06, "low": 42511.59, "close": 43160.0, "volume": 18.26661, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 43160.0, "high": 43282.09, "low": 42919.18, "close": 42967.36, "volume": 6.76109, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 43020.4, "high": 43096.04, "low": 42904.48, "close": 43011.3, "volume": 6.37292, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 43044.03, "high": 43141.73, "low": 42989.99, "close": 42989.99, "volume": 1.37354, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 42989.99, "high": 43184.14, "low": 42989.99, "close": 43183.67, "volume": 1.37664, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 43158.3, "high": 43200.0, "low": 43075.97, "close": 43173.8, "volume": 3.89224, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 43155.0, "high": 43193.55, "low": 43075.98, "close": 43112.0, "volume": 1.7153, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 43087.52, "high": 43299.99, "low": 43075.9, "close": 43275.97, "volume": 2.78229, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 43283.97, "high": 43320.33, "low": 43117.82, "close": 43209.97, "volume": 3.08653, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 43163.5, "high": 43502.63, "low": 43147.89, "close": 43451.26, "volume": 5.51258, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 43431.7, "high": 43730.23, "low": 43431.7, "close": 43603.48, "volume": 3.2407, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 43603.48, "high": 43682.66, "low": 43468.98, "close": 43497.13, "volume": 1.24448, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 43513.51, "high": 43549.99, "low": 43421.61, "close": 43421.61, "volume": 1.09188, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 43421.61, "high": 43464.99, "low": 43370.34, "close": 43370.8, "volume": 0.67087, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 43380.19, "high": 43421.05, "low": 43275.0, "close": 43330.22, "volume": 0.79071, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 43330.22, "high": 43417.19, "low": 43296.88, "close": 43344.06, "volume": 1.28163, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 43346.89, "high": 43465.0, "low": 43229.89, "close": 43431.93, "volume": 0.86426, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 43431.93, "high": 43446.22, "low": 43321.84, "close": 43321.84, "volume": 0.45311, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 43330.22, "high": 43468.96, "low": 43293.13, "close": 43468.96, "volume": 0.37537, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 43482.76, "high": 43559.93, "low": 43405.38, "close": 43554.52, "volume": 1.34353, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 43553.44, "high": 43800.0, "low": 43260.0, "close": 43350.01, "volume": 3.63653, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 43365.36, "high": 43452.4, "low": 43171.4, "close": 43273.44, "volume": 3.5915, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 43263.67, "high": 43470.82, "low": 43129.83, "close": 43450.53, "volume": 3.81177, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 43433.97, "high": 43581.37, "low": 43310.49, "close": 43353.11, "volume": 5.90763, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 43389.63, "high": 43500.0, "low": 43237.1, "close": 43459.44, "volume": 3.78887, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 43487.78, "high": 43569.95, "low": 43309.67, "close": 43419.71, "volume": 2.17218, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 43419.57, "high": 43468.97, "low": 43300.0, "close": 43366.95, "volume": 1.65124, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 43401.37, "high": 43550.0, "low": 43350.0, "close": 43500.07, "volume": 2.54342, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 43500.07, "high": 43722.06, "low": 43449.19, "close": 43585.79, "volume": 2.42766, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 43558.79, "high": 43656.7, "low": 43503.31, "close": 43555.19, "volume": 4.88429, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 43524.77, "high": 43573.5, "low": 43330.0, "close": 43330.0, "volume": 4.00622, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 43330.0, "high": 43354.09, "low": 42706.06, "close": 42983.77, "volume": 12.19534, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 42969.43, "high": 43088.58, "low": 42866.81, "close": 42912.8, "volume": 2.14908, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 42949.21, "high": 42997.28, "low": 42721.23, "close": 42789.37, "volume": 2.16436, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 42822.69, "high": 42882.27, "low": 42703.49, "close": 42863.31, "volume": 2.30623, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 42886.36, "high": 42999.99, "low": 42855.89, "close": 42987.18, "volume": 1.28774, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 42987.19, "high": 42999.99, "low": 42939.79, "close": 42952.76, "volume": 0.83196, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 42952.82, "high": 43000.0, "low": 42939.83, "close": 42965.96, "volume": 2.68048, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 42991.48, "high": 43012.17, "low": 42926.93, "close": 42943.8, "volume": 1.52375, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 42974.34, "high": 43050.0, "low": 42934.03, "close": 43050.0, "volume": 0.67913, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 43050.63, "high": 43060.59, "low": 42946.54, "close": 42987.63, "volume": 0.32734, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 42981.32, "high": 42981.32, "low": 42636.47, "close": 42639.98, "volume": 1.4517, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 42640.0, "high": 42784.71, "low": 42414.33, "close": 42427.53, "volume": 2.41212, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 42439.18, "high": 42661.1, "low": 42380.0, "close": 42661.1, "volume": 1.06615, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 42640.08, "high": 42721.61, "low": 42562.77, "close": 42613.49, "volume": 0.64706, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 42650.19, "high": 42904.18, "low": 42546.04, "close": 42765.52, "volume": 1.60218, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 42781.79, "high": 42965.52, "low": 42476.0, "close": 42916.18, "volume": 8.82753, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 42892.04, "high": 43470.51, "low": 42700.0, "close": 43386.95, "volume": 7.09982, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 43362.92, "high": 43569.91, "low": 43321.6, "close": 43489.72, "volume": 2.46842, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 43478.79, "high": 43722.0, "low": 43450.0, "close": 43715.38, "volume": 6.33275, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 43705.3, "high": 43726.57, "low": 43487.18, "close": 43487.18, "volume": 5.06137, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 43543.35, "high": 43550.0, "low": 43062.75, "close": 43283.26, "volume": 10.20103, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 43280.96, "high": 43334.62, "low": 42545.07, "close": 42573.78, "volume": 13.87825, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 42573.68, "high": 42698.39, "low": 42075.0, "close": 42428.08, "volume": 14.91802, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 42424.69, "high": 42673.72, "low": 42368.59, "close": 42648.52, "volume": 4.59957, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 42662.44, "high": 42674.73, "low": 42562.66, "close": 42600.0, "volume": 1.77018, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 42570.25, "high": 42674.73, "low": 42283.16, "close": 42466.3, "volume": 3.9035, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 42498.86, "high": 42520.69, "low": 41923.9, "close": 41952.05, "volume": 9.02105, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 41951.25, "high": 42160.88, "low": 41951.25, "close": 42083.02, "volume": 1.49487, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 42160.89, "high": 42171.28, "low": 41971.52, "close": 42052.88, "volume": 1.61771, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 42000.0, "high": 42139.57, "low": 41911.49, "close": 42084.37, "volume": 3.65477, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 42092.53, "high": 42200.68, "low": 42041.32, "close": 42138.91, "volume": 0.91581, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 42150.0, "high": 42223.82, "low": 42125.8, "close": 42169.78, "volume": 1.0274, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 42193.78, "high": 42282.03, "low": 42128.65, "close": 42210.96, "volume": 2.40877, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 42186.96, "high": 42249.93, "low": 42140.11, "close": 42243.87, "volume": 0.1899, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 42241.25, "high": 42261.67, "low": 42139.57, "close": 42139.6, "volume": 0.24062, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 42139.62, "high": 42314.8, "low": 42106.54, "close": 42248.27, "volume": 0.63856, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 42212.81, "high": 42294.38, "low": 42055.46, "close": 42055.46, "volume": 1.13818, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 42058.49, "high": 42224.82, "low": 41958.84, "close": 42146.12, "volume": 1.30653, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 42154.53, "high": 42263.71, "low": 41997.32, "close": 42259.54, "volume": 0.60865, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 42235.31, "high": 42634.68, "low": 42203.91, "close": 42634.68, "volume": 1.56407, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 42634.68, "high": 42949.98, "low": 42551.17, "close": 42551.97, "volume": 13.21795, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 42551.83, "high": 42682.75, "low": 42387.86, "close": 42661.85, "volume": 5.621, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 42678.87, "high": 43150.0, "low": 42645.27, "close": 43006.24, "volume": 31.33107, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 43024.46, "high": 43040.19, "low": 42887.12, "close": 42914.49, "volume": 17.65167, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 42887.12, "high": 43271.42, "low": 42844.58, "close": 43200.0, "volume": 4.67176, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 43199.99, "high": 43266.36, "low": 42919.18, "close": 42969.1, "volume": 5.0297, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 42999.99, "high": 43219.31, "low": 42999.99, "close": 43103.23, "volume": 2.34591, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 43125.56, "high": 43125.56, "low": 42900.0, "close": 42915.61, "volume": 0.5796, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 42952.7, "high": 43085.14, "low": 42900.01, "close": 43085.14, "volume": 1.69867, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 43087.86, "high": 43413.76, "low": 43050.0, "close": 43173.44, "volume": 6.05388, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 43172.41, "high": 43299.98, "low": 43129.78, "close": 43165.81, "volume": 1.00511, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 43160.99, "high": 43215.27, "low": 43059.75, "close": 43133.35, "volume": 1.478, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 43133.31, "high": 43170.7, "low": 43059.74, "close": 43088.93, "volume": 1.3633, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 43088.83, "high": 43092.74, "low": 42963.69, "close": 42963.74, "volume": 1.14805, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 42963.74, "high": 43127.99, "low": 42963.69, "close": 43093.19, "volume": 1.37234, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 43091.49, "high": 43255.19, "low": 43089.17, "close": 43203.63, "volume": 1.41628, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 43171.64, "high": 43248.45, "low": 43109.53, "close": 43115.0, "volume": 0.51369, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 43129.08, "high": 43129.08, "low": 42963.72, "close": 43033.42, "volume": 0.83181, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 43034.66, "high": 43075.31, "low": 42963.69, "close": 42993.11, "volume": 0.3273, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 43004.55, "high": 43141.63, "low": 42965.52, "close": 43141.63, "volume": 0.6568, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 43118.77, "high": 43211.74, "low": 43065.14, "close": 43139.27, "volume": 0.1231, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 43139.29, "high": 43239.78, "low": 43075.97, "close": 43154.23, "volume": 0.37879, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 43130.23, "high": 43177.52, "low": 42588.68, "close": 42662.36, "volume": 6.07642, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 42679.89, "high": 42936.61, "low": 42617.28, "close": 42805.02, "volume": 7.47131, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 42842.69, "high": 43227.07, "low": 42771.5, "close": 43204.09, "volume": 4.8732, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 43229.29, "high": 43458.22, "low": 43128.36, "close": 43246.69, "volume": 8.73295, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 43221.92, "high": 43282.15, "low": 42931.37, "close": 42979.12, "volume": 3.33048, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 42988.48, "high": 42988.48, "low": 42802.54, "close": 42924.44, "volume": 4.58185, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 42893.59, "high": 43074.21, "low": 42893.59, "close": 43074.18, "volume": 1.25534, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 43073.36, "high": 43079.92, "low": 42917.53, "close": 42917.53, "volume": 2.34244, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 42939.23, "high": 43060.59, "low": 42939.23, "close": 42986.95, "volume": 0.33339, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 43019.37, "high": 43199.46, "low": 42987.3, "close": 43162.29, "volume": 1.99655, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 43163.53, "high": 43213.0, "low": 43121.65, "close": 43198.29, "volume": 1.30954, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 43198.3, "high": 43379.36, "low": 43140.75, "close": 43253.8, "volume": 3.23415, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 43253.74, "high": 43320.72, "low": 43194.13, "close": 43195.24, "volume": 0.9696, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 43195.24, "high": 43219.56, "low": 43150.0, "close": 43185.49, "volume": 0.51313, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 43200.0, "high": 43213.83, "low": 43150.99, "close": 43168.96, "volume": 3.56476, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 43168.97, "high": 43209.99, "low": 43163.63, "close": 43200.58, "volume": 0.47304, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 43200.47, "high": 43205.0, "low": 43104.13, "close": 43184.84, "volume": 0.2721, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 43184.84, "high": 43184.84, "low": 43106.24, "close": 43142.06, "volume": 0.22146, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 43132.53, "high": 43145.46, "low": 43061.43, "close": 43061.43, "volume": 0.50778, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 43064.93, "high": 43095.62, "low": 43014.07, "close": 43014.07, "volume": 0.8739, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 43020.0, "high": 43124.58, "low": 43014.56, "close": 43100.12, "volume": 3.5324, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 43092.66, "high": 43129.37, "low": 43034.58, "close": 43068.26, "volume": 0.53351, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 43043.53, "high": 43072.99, "low": 42992.37, "close": 43001.86, "volume": 0.81028, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 43001.86, "high": 43087.1, "low": 42992.37, "close": 43078.58, "volume": 0.36813, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 43082.19, "high": 43094.0, "low": 43035.65, "close": 43056.91, "volume": 0.13122, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 43056.93, "high": 43086.96, "low": 43016.86, "close": 43061.12, "volume": 0.64976, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 43033.06, "high": 43184.14, "low": 42900.0, "close": 43095.01, "volume": 1.45738, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 43134.26, "high": 43190.45, "low": 43071.9, "close": 43105.32, "volume": 0.28732, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 43090.29, "high": 43270.0, "low": 43090.29, "close": 43261.32, "volume": 1.29153, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 43243.58, "high": 43244.71, "low": 43050.09, "close": 43095.74, "volume": 4.41524, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 43095.61, "high": 43112.68, "low": 43047.5, "close": 43112.68, "volume": 0.38058, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 43069.33, "high": 43135.29, "low": 43050.09, "close": 43092.28, "volume": 0.35052, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 43097.03, "high": 43166.3, "low": 43007.5, "close": 43059.15, "volume": 4.7371, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 43021.62, "high": 43082.13, "low": 43005.84, "close": 43050.0, "volume": 0.26019, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 43046.8, "high": 43088.51, "low": 42942.37, "close": 42975.14, "volume": 1.08153, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 43024.81, "high": 43024.82, "low": 42909.17, "close": 42992.19, "volume": 0.82747, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 43018.23, "high": 43058.15, "low": 42936.81, "close": 43058.12, "volume": 0.73766, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 43057.53, "high": 43067.02, "low": 43016.16, "close": 43017.01, "volume": 0.51017, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 43017.02, "high": 43063.2, "low": 43013.53, "close": 43046.36, "volume": 0.53829, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 43014.22, "high": 43045.31, "low": 42929.0, "close": 42937.24, "volume": 0.4312, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 42917.53, "high": 42951.05, "low": 42900.0, "close": 42928.71, "volume": 0.43331, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 42918.28, "high": 42943.61, "low": 42774.05, "close": 42774.05, "volume": 1.08629, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 42771.51, "high": 42872.74, "low": 42751.0, "close": 42872.02, "volume": 0.39248, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 42829.1, "high": 42861.82, "low": 42780.02, "close": 42811.63, "volume": 0.28165, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 42799.63, "high": 42982.08, "low": 42756.35, "close": 42941.62, "volume": 1.51622, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 42966.86, "high": 42966.87, "low": 42863.92, "close": 42950.78, "volume": 0.17189, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 42962.28, "high": 43099.99, "low": 42923.81, "close": 43067.05, "volume": 0.4298, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 43066.41, "high": 43100.0, "low": 43012.56, "close": 43033.98, "volume": 3.42984, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 43012.54, "high": 43049.99, "low": 42990.67, "close": 43000.0, "volume": 0.25249, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 43000.0, "high": 43026.1, "low": 42890.0, "close": 42922.49, "volume": 0.7805, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 42937.14, "high": 42970.25, "low": 42847.54, "close": 42945.7, "volume": 3.43212, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 42909.53, "high": 42930.68, "low": 42861.83, "close": 42921.83, "volume": 0.40801, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 42935.68, "high": 42972.57, "low": 42854.06, "close": 42905.11, "volume": 0.4778, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 42905.11, "high": 42947.54, "low": 42767.9, "close": 42808.87, "volume": 0.49999, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 42779.23, "high": 42829.63, "low": 42600.0, "close": 42630.69, "volume": 3.17108, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 42628.09, "high": 42915.59, "low": 42574.75, "close": 42875.98, "volume": 4.67948, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 42903.68, "high": 42978.67, "low": 42800.0, "close": 42822.49, "volume": 3.42409, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 42822.45, "high": 42874.43, "low": 42378.54, "close": 42550.02, "volume": 7.41938, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 42550.0, "high": 42644.53, "low": 42502.65, "close": 42571.73, "volume": 0.54423, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 42585.03, "high": 42615.27, "low": 42384.03, "close": 42400.0, "volume": 3.55306, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 42400.0, "high": 42524.85, "low": 42338.39, "close": 42522.65, "volume": 2.30177, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 42520.83, "high": 42530.68, "low": 42400.09, "close": 42463.23, "volume": 1.24748, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 42476.15, "high": 42714.65, "low": 42445.43, "close": 42695.89, "volume": 3.27244, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 42696.47, "high": 42809.08, "low": 42664.13, "close": 42738.13, "volume": 1.93626, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 42759.8, "high": 42776.03, "low": 42654.6, "close": 42759.32, "volume": 0.72202, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 42785.43, "high": 42824.1, "low": 42727.51, "close": 42810.27, "volume": 4.45231, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 42813.24, "high": 43146.81, "low": 42801.02, "close": 43064.22, "volume": 1.5397, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 43107.82, "high": 43162.12, "low": 42995.51, "close": 43040.97, "volume": 1.34012, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 43040.97, "high": 43050.91, "low": 42899.68, "close": 42934.29, "volume": 1.8002, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 42950.29, "high": 43236.15, "low": 42950.29, "close": 43157.54, "volume": 1.92627, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 43166.45, "high": 43204.85, "low": 43097.42, "close": 43204.85, "volume": 0.19007, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 43210.29, "high": 43265.83, "low": 43127.97, "close": 43239.55, "volume": 0.39988, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 43239.55, "high": 43537.69, "low": 43208.92, "close": 43419.91, "volume": 5.81196, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 43419.91, "high": 43480.51, "low": 43170.7, "close": 43196.09, "volume": 1.65566, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 43196.09, "high": 43196.09, "low": 42628.58, "close": 42669.99, "volume": 9.58755, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 42626.15, "high": 42752.43, "low": 42553.95, "close": 42752.43, "volume": 6.1851, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 42771.35, "high": 42845.58, "low": 42683.58, "close": 42751.6, "volume": 1.37355, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 42751.58, "high": 42800.0, "low": 42603.24, "close": 42690.0, "volume": 1.94086, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 42691.43, "high": 42865.93, "low": 42691.43, "close": 42751.55, "volume": 1.74614, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 42794.59, "high": 42794.68, "low": 42366.81, "close": 42449.2, "volume": 7.13124, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 42455.66, "high": 42522.79, "low": 42380.06, "close": 42411.3, "volume": 4.12098, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 42410.5, "high": 42512.48, "low": 42350.0, "close": 42478.97, "volume": 2.64029, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 42477.99, "high": 42728.06, "low": 42466.84, "close": 42701.18, "volume": 4.14905, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 42726.18, "high": 42728.66, "low": 42591.84, "close": 42634.86, "volume": 3.35839, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 42630.47, "high": 42765.64, "low": 42571.28, "close": 42666.87, "volume": 0.17031, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 42695.97, "high": 42927.46, "low": 42651.01, "close": 42880.5, "volume": 5.15929, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 42837.49, "high": 42942.91, "low": 42794.77, "close": 42875.95, "volume": 2.85071, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 42875.27, "high": 42935.98, "low": 42818.88, "close": 42824.0, "volume": 3.05357, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 42824.0, "high": 42854.56, "low": 42771.5, "close": 42811.0, "volume": 0.58857, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 42810.99, "high": 42810.99, "low": 42700.08, "close": 42798.97, "volume": 0.90155, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 42798.95, "high": 42899.68, "low": 42764.77, "close": 42875.04, "volume": 1.21282, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 42899.56, "high": 43073.37, "low": 42876.83, "close": 43073.37, "volume": 0.81041, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 43040.52, "high": 43093.12, "low": 42955.56, "close": 43000.24, "volume": 0.54767, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 43018.06, "high": 43087.86, "low": 42688.44, "close": 42807.1, "volume": 2.84608, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 42817.21, "high": 42856.23, "low": 42700.57, "close": 42781.06, "volume": 3.09877, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 42826.37, "high": 42896.4, "low": 42674.25, "close": 42786.11, "volume": 5.03635, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 42795.22, "high": 42979.7, "low": 42724.32, "close": 42835.34, "volume": 1.1096, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 42878.15, "high": 43061.43, "low": 42818.54, "close": 42904.18, "volume": 2.40724, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 42904.0, "high": 43248.45, "low": 42904.0, "close": 43247.69, "volume": 8.96717, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 43225.95, "high": 43370.33, "low": 43161.32, "close": 43217.32, "volume": 6.18964, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 43208.96, "high": 43255.66, "low": 43126.05, "close": 43195.81, "volume": 1.03643, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 43167.55, "high": 43249.88, "low": 43012.34, "close": 43158.13, "volume": 1.55714, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 43184.14, "high": 43282.05, "low": 43134.55, "close": 43263.94, "volume": 1.34627, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 43270.0, "high": 43295.0, "low": 43100.0, "close": 43100.0, "volume": 1.78756, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 43141.22, "high": 43263.08, "low": 43088.79, "close": 43201.33, "volume": 2.9347, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 43206.01, "high": 43225.0, "low": 43146.84, "close": 43197.19, "volume": 2.35855, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 43197.35, "high": 43224.94, "low": 43059.74, "close": 43106.39, "volume": 0.88629, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 43114.3, "high": 43178.68, "low": 43059.74, "close": 43081.81, "volume": 0.41208, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 43099.88, "high": 43182.22, "low": 43059.74, "close": 43085.16, "volume": 0.83147, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 43085.99, "high": 43110.99, "low": 43025.85, "close": 43051.81, "volume": 0.51463, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 43045.13, "high": 43076.12, "low": 42789.07, "close": 42798.99, "volume": 8.64071, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 42799.21, "high": 42941.85, "low": 42798.95, "close": 42889.03, "volume": 2.40441, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 42941.77, "high": 43034.79, "low": 42865.84, "close": 43014.23, "volume": 1.16145, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 43032.37, "high": 43032.37, "low": 42866.46, "close": 42940.9, "volume": 4.20423, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 42938.04, "high": 42985.18, "low": 42896.84, "close": 42907.03, "volume": 0.43036, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 42897.24, "high": 42943.95, "low": 42871.5, "close": 42902.33, "volume": 1.35357, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 42950.88, "high": 43172.19, "low": 42916.43, "close": 43168.34, "volume": 1.58061, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 43153.68, "high": 43163.15, "low": 42863.75, "close": 42897.8, "volume": 0.5527, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 42915.31, "high": 42994.78, "low": 42873.27, "close": 42924.08, "volume": 0.10571, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 42924.77, "high": 43084.15, "low": 42897.1, "close": 43080.65, "volume": 0.78956, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 43084.01, "high": 43155.64, "low": 43036.77, "close": 43136.38, "volume": 1.51029, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 43148.08, "high": 43303.89, "low": 42970.94, "close": 43025.3, "volume": 5.46679, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 43034.18, "high": 43184.12, "low": 42935.93, "close": 43070.97, "volume": 1.10943, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 43062.16, "high": 43222.0, "low": 43017.3, "close": 43222.0, "volume": 1.28228, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 43222.0, "high": 43686.17, "low": 43173.73, "close": 43541.22, "volume": 12.10256, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 43521.57, "high": 43651.57, "low": 43446.45, "close": 43651.57, "volume": 2.72695, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 43651.54, "high": 43675.68, "low": 43452.4, "close": 43610.0, "volume": 2.47404, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 43590.02, "high": 44239.56, "low": 43590.02, "close": 44120.87, "volume": 29.16117, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 44146.8, "high": 44352.0, "low": 44096.3, "close": 44159.0, "volume": 6.44096, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 44159.0, "high": 44324.6, "low": 44080.0, "close": 44121.6, "volume": 5.60542, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 44176.92, "high": 44346.1, "low": 44153.72, "close": 44346.1, "volume": 2.37431, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 44320.3, "high": 44663.93, "low": 44320.3, "close": 44643.39, "volume": 7.6209, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 44663.92, "high": 44669.72, "low": 44499.99, "close": 44669.69, "volume": 4.77431, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 44669.72, "high": 44763.22, "low": 44542.21, "close": 44688.96, "volume": 3.49663, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 44657.39, "high": 44700.0, "low": 44554.15, "close": 44554.15, "volume": 1.40245, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 44550.57, "high": 44603.25, "low": 44498.62, "close": 44498.62, "volume": 2.03819, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 44497.87, "high": 44610.67, "low": 44457.65, "close": 44521.66, "volume": 5.23129, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 44521.71, "high": 44566.65, "low": 44457.65, "close": 44457.67, "volume": 0.73775, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 44457.65, "high": 44531.01, "low": 44446.16, "close": 44500.46, "volume": 0.21978, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 44500.46, "high": 44729.08, "low": 44500.45, "close": 44729.08, "volume": 1.84889, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 44702.29, "high": 44766.33, "low": 44599.01, "close": 44726.49, "volume": 0.37916, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 44682.32, "high": 44843.45, "low": 44676.15, "close": 44785.57, "volume": 1.00091, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 44816.02, "high": 44864.71, "low": 44676.17, "close": 44676.17, "volume": 0.97476, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 44676.67, "high": 44830.17, "low": 44615.77, "close": 44674.54, "volume": 0.53683, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 44674.54, "high": 44979.05, "low": 44667.12, "close": 44931.33, "volume": 3.92438, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 44979.07, "high": 45208.71, "low": 44897.49, "close": 45083.27, "volume": 12.12616, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 45014.99, "high": 45443.44, "low": 44968.71, "close": 45398.83, "volume": 4.9589, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 45443.88, "high": 45467.86, "low": 44931.79, "close": 45092.94, "volume": 6.24443, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 45091.57, "high": 45249.94, "low": 44915.23, "close": 45059.27, "volume": 2.49916, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 45022.87, "high": 45312.93, "low": 45011.65, "close": 45263.12, "volume": 3.40236, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 45310.85, "high": 45409.71, "low": 45225.12, "close": 45313.91, "volume": 2.25905, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 45300.0, "high": 45577.35, "low": 45285.27, "close": 45485.0, "volume": 5.20939, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 45461.57, "high": 45526.93, "low": 45298.42, "close": 45334.72, "volume": 0.66425, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 45344.01, "high": 45382.74, "low": 45275.0, "close": 45313.25, "volume": 2.768, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 45275.05, "high": 45389.89, "low": 45275.03, "close": 45313.39, "volume": 1.40527, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 45313.16, "high": 45393.49, "low": 45257.34, "close": 45310.24, "volume": 2.86828, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 45310.24, "high": 45490.17, "low": 45271.62, "close": 45475.11, "volume": 1.0737, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 45490.02, "high": 46395.98, "low": 45431.26, "close": 46300.0, "volume": 16.54677, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 46299.86, "high": 46358.74, "low": 46015.5, "close": 46046.25, "volume": 10.82068, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 46046.29, "high": 46128.2, "low": 45885.01, "close": 45917.08, "volume": 3.73459, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 45971.31, "high": 46289.54, "low": 45926.53, "close": 46273.98, "volume": 2.06332, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 46242.73, "high": 46242.73, "low": 46142.44, "close": 46209.56, "volume": 0.39073, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 46209.54, "high": 46383.39, "low": 46178.62, "close": 46229.22, "volume": 1.14504, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 46229.22, "high": 46613.74, "low": 46229.13, "close": 46607.97, "volume": 5.88877, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 46613.74, "high": 46702.7, "low": 46477.17, "close": 46555.0, "volume": 1.77856, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 46524.58, "high": 46776.09, "low": 46524.26, "close": 46754.2, "volume": 3.02852, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 46764.02, "high": 47186.4, "low": 46685.51, "close": 47150.0, "volume": 7.27668, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 47149.96, "high": 47600.0, "low": 47149.96, "close": 47348.63, "volume": 12.64426, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 47325.0, "high": 47600.0, "low": 47272.52, "close": 47455.01, "volume": 6.28231, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 47473.93, "high": 47677.55, "low": 46513.52, "close": 47040.34, "volume": 19.97691, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 47028.92, "high": 47230.25, "low": 46781.43, "close": 47154.2, "volume": 8.3912, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 47127.84, "high": 47455.51, "low": 47127.83, "close": 47237.82, "volume": 6.63677, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 47242.34, "high": 47631.33, "low": 47229.01, "close": 47631.33, "volume": 5.84854, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 47631.33, "high": 48088.7, "low": 47520.0, "close": 47598.0, "volume": 19.84265, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 47599.94, "high": 47645.43, "low": 47281.7, "close": 47483.36, "volume": 4.56405, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 47487.42, "high": 47668.41, "low": 47487.41, "close": 47494.9, "volume": 2.75923, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 47500.0, "high": 47596.58, "low": 47290.81, "close": 47518.48, "volume": 7.02245, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 47513.46, "high": 47546.31, "low": 47071.82, "close": 47262.45, "volume": 5.46053, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 47216.19, "high": 47276.04, "low": 47076.33, "close": 47091.85, "volume": 2.15433, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 47091.87, "high": 47252.6, "low": 47065.44, "close": 47066.28, "volume": 1.11027, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 47112.95, "high": 47359.44, "low": 47065.44, "close": 47290.0, "volume": 1.23079, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 47317.39, "high": 47342.1, "low": 47265.14, "close": 47309.0, "volume": 1.57639, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 47309.0, "high": 47492.43, "low": 47309.0, "close": 47370.0, "volume": 1.82275, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 47370.0, "high": 47408.77, "low": 47317.13, "close": 47353.55, "volume": 0.30987, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 47407.47, "high": 47414.23, "low": 47291.43, "close": 47337.96, "volume": 0.75995, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 47300.14, "high": 47348.04, "low": 47284.22, "close": 47329.6, "volume": 0.46101, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 47311.38, "high": 47315.72, "low": 47149.99, "close": 47150.0, "volume": 0.92026, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 47149.1, "high": 47230.37, "low": 47079.62, "close": 47095.92, "volume": 0.78119, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 47079.62, "high": 47229.46, "low": 47076.04, "close": 47083.46, "volume": 0.58804, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 47083.01, "high": 47170.49, "low": 46875.94, "close": 46911.96, "volume": 2.73136, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 46893.88, "high": 47182.99, "low": 46884.16, "close": 47182.99, "volume": 1.84888, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 47154.07, "high": 47242.05, "low": 47139.17, "close": 47195.97, "volume": 0.55921, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 47236.02, "high": 47334.75, "low": 47123.24, "close": 47286.55, "volume": 0.94361, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 47323.6, "high": 47348.94, "low": 47240.54, "close": 47293.64, "volume": 0.54723, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 47273.56, "high": 47357.7, "low": 47254.17, "close": 47337.99, "volume": 1.6545, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 47342.12, "high": 47342.12, "low": 47222.64, "close": 47260.0, "volume": 0.09156, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 47269.28, "high": 47339.97, "low": 47170.49, "close": 47204.98, "volume": 1.84133, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 47196.29, "high": 47340.0, "low": 47196.29, "close": 47328.99, "volume": 0.69432, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 47315.24, "high": 47629.67, "low": 47292.0, "close": 47544.94, "volume": 4.12614, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 47546.81, "high": 48103.07, "low": 47465.19, "close": 47909.73, "volume": 8.3255, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 47909.66, "high": 48117.77, "low": 47795.14, "close": 47914.56, "volume": 4.57198, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 47914.6, "high": 47929.82, "low": 47627.33, "close": 47794.87, "volume": 2.56705, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 47852.6, "high": 47920.53, "low": 47722.63, "close": 47775.49, "volume": 0.85911, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 47770.0, "high": 47801.92, "low": 47631.36, "close": 47724.95, "volume": 3.95591, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 47717.25, "high": 47773.0, "low": 47601.14, "close": 47630.0, "volume": 3.83199, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 47612.11, "high": 47772.67, "low": 47612.11, "close": 47732.43, "volume": 0.62793, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 47779.6, "high": 48500.0, "low": 47779.6, "close": 48499.99, "volume": 25.79153, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 48499.98, "high": 48510.59, "low": 48247.54, "close": 48302.83, "volume": 5.50583, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 48342.24, "high": 48366.18, "low": 48153.92, "close": 48244.41, "volume": 2.06788, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 48243.52, "high": 48288.71, "low": 48150.0, "close": 48234.49, "volume": 3.55594, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 48202.35, "high": 48337.41, "low": 48083.57, "close": 48173.83, "volume": 1.05803, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 48173.83, "high": 48278.6, "low": 48100.0, "close": 48145.26, "volume": 0.67432, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 48157.48, "high": 48222.14, "low": 48111.03, "close": 48111.05, "volume": 0.07913, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 48173.83, "high": 48187.57, "low": 47938.44, "close": 48152.11, "volume": 1.45673, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 48152.15, "high": 48415.68, "low": 48129.02, "close": 48415.67, "volume": 1.80071, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 48415.67, "high": 48474.7, "low": 48280.89, "close": 48300.28, "volume": 2.28746, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 48321.95, "high": 48335.0, "low": 48048.8, "close": 48092.98, "volume": 1.64883, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 48053.29, "high": 48222.14, "low": 47943.55, "close": 48222.14, "volume": 0.69795, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 48238.69, "high": 48241.72, "low": 48024.87, "close": 48125.0, "volume": 1.33305, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 48129.12, "high": 48200.68, "low": 47975.85, "close": 48142.91, "volume": 1.30033, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 48126.17, "high": 48373.7, "low": 48126.16, "close": 48279.99, "volume": 1.50939, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 48280.0, "high": 48329.67, "low": 48032.7, "close": 48307.32, "volume": 0.90609, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 48266.62, "high": 48366.17, "low": 48244.81, "close": 48296.48, "volume": 2.08279, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 48296.51, "high": 48351.29, "low": 48003.02, "close": 48040.0, "volume": 2.56726, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 48039.99, "high": 48125.57, "low": 48000.0, "close": 48125.57, "volume": 6.07018, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 48083.89, "high": 48222.14, "low": 48083.89, "close": 48125.57, "volume": 0.34584, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 48110.98, "high": 48287.56, "low": 48000.0, "close": 48247.73, "volume": 2.66177, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 48248.36, "high": 48762.0, "low": 48240.06, "close": 48571.24, "volume": 12.71058, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 48608.97, "high": 48621.29, "low": 48347.26, "close": 48483.81, "volume": 3.0797, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 48483.81, "high": 48551.63, "low": 48029.21, "close": 48142.92, "volume": 5.83058, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 48142.92, "high": 48222.12, "low": 48085.41, "close": 48142.92, "volume": 2.80057, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 48142.91, "high": 48156.49, "low": 48040.0, "close": 48108.04, "volume": 2.50953, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 48080.26, "high": 48173.83, "low": 48076.28, "close": 48106.65, "volume": 1.7446, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 48091.56, "high": 48162.64, "low": 47850.0, "close": 48141.33, "volume": 5.5622, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 48156.04, "high": 48358.64, "low": 48117.35, "close": 48214.43, "volume": 1.53255, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 48218.6, "high": 48300.0, "low": 48101.88, "close": 48112.87, "volume": 0.73386, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 48114.49, "high": 48139.97, "low": 47740.3, "close": 47892.69, "volume": 3.286, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 47862.9, "high": 48047.13, "low": 47734.4, "close": 47904.74, "volume": 1.16329, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 47901.89, "high": 47920.69, "low": 47755.76, "close": 47885.01, "volume": 0.37131, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 47868.81, "high": 48007.75, "low": 47846.1, "close": 48000.07, "volume": 1.00155, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 48000.08, "high": 48027.24, "low": 47904.74, "close": 47956.38, "volume": 0.14809, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 47930.6, "high": 48800.0, "low": 47904.8, "close": 48800.0, "volume": 9.50251, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 48799.99, "high": 49931.78, "low": 48662.63, "close": 49926.88, "volume": 31.59271, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 49931.78, "high": 49950.0, "low": 49350.71, "close": 49537.33, "volume": 11.96088, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 49526.4, "high": 50000.0, "low": 49526.4, "close": 49832.0, "volume": 9.73237, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 49832.0, "high": 49894.6, "low": 49574.8, "close": 49739.56, "volume": 5.86123, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 49701.33, "high": 49900.0, "low": 49526.37, "close": 49526.37, "volume": 6.04969, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 49536.89, "high": 50180.43, "low": 49520.89, "close": 50121.22, "volume": 13.27425, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 50132.75, "high": 50246.21, "low": 49877.93, "close": 49924.43, "volume": 14.51188, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 49923.96, "high": 50084.13, "low": 49892.57, "close": 50022.88, "volume": 2.06803, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 50050.6, "high": 50050.91, "low": 49900.05, "close": 49947.62, "volume": 2.49644, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 49931.8, "high": 50142.59, "low": 49921.72, "close": 50074.92, "volume": 3.73648, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 50076.37, "high": 50322.0, "low": 50003.6, "close": 50146.86, "volume": 7.33771, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 50165.74, "high": 50173.63, "low": 49865.83, "close": 49955.0, "volume": 4.23452, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 49954.99, "high": 49955.0, "low": 49753.9, "close": 49772.35, "volume": 2.99248, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 49780.0, "high": 49943.74, "low": 49780.0, "close": 49894.43, "volume": 1.0457, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 49926.67, "high": 50043.96, "low": 49843.73, "close": 50043.96, "volume": 7.36849, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 49999.04, "high": 50073.31, "low": 49971.82, "close": 50004.3, "volume": 1.19197, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 50004.3, "high": 50100.0, "low": 49931.78, "close": 49958.14, "volume": 1.83122, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 49957.71, "high": 50126.22, "low": 49956.83, "close": 50097.44, "volume": 5.71625, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 50120.0, "high": 50215.0, "low": 50010.25, "close": 50215.0, "volume": 1.54629, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 50215.0, "high": 50215.0, "low": 49871.44, "close": 49871.44, "volume": 1.16574, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 49867.32, "high": 50000.0, "low": 49672.29, "close": 49943.75, "volume": 1.94366, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 49980.0, "high": 49985.39, "low": 49828.91, "close": 49834.51, "volume": 0.74884, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 49874.68, "high": 49916.91, "low": 49299.57, "close": 49572.07, "volume": 8.93037, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 49552.07, "high": 49632.85, "low": 48204.6, "close": 48707.88, "volume": 22.07853, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 48682.69, "high": 48988.33, "low": 48468.6, "close": 48753.54, "volume": 9.03451, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 48715.33, "high": 48846.34, "low": 48503.48, "close": 48518.23, "volume": 6.28582, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 48518.01, "high": 48955.5, "low": 48344.28, "close": 48854.55, "volume": 10.56249, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 48886.43, "high": 49245.16, "low": 48839.96, "close": 49125.0, "volume": 9.18314, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 49124.98, "high": 49230.05, "low": 48944.8, "close": 49019.69, "volume": 4.24193, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 49038.45, "high": 49473.28, "low": 49038.45, "close": 49368.19, "volume": 5.48263, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 49422.24, "high": 49752.72, "low": 49374.29, "close": 49495.84, "volume": 6.57201, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 49498.25, "high": 49608.5, "low": 49362.45, "close": 49600.0, "volume": 4.71241, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 49600.0, "high": 49751.63, "low": 49421.33, "close": 49738.87, "volume": 3.05646, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 49698.02, "high": 49719.7, "low": 49400.9, "close": 49473.4, "volume": 2.63938, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 49528.74, "high": 49537.86, "low": 49384.94, "close": 49495.26, "volume": 1.65917, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 49433.47, "high": 49534.32, "low": 49433.47, "close": 49473.31, "volume": 10.98141, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 49497.89, "high": 49594.58, "low": 49484.1, "close": 49519.72, "volume": 0.81709, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 49524.04, "high": 49571.05, "low": 49338.0, "close": 49436.35, "volume": 13.09273, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 49436.33, "high": 49625.61, "low": 49400.0, "close": 49568.29, "volume": 2.01053, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 49568.25, "high": 49658.84, "low": 49531.91, "close": 49658.84, "volume": 0.29958, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 49614.3, "high": 49863.74, "low": 49614.3, "close": 49859.01, "volume": 2.82511, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 49820.19, "high": 50619.93, "low": 49750.61, "close": 50610.89, "volume": 12.48832, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 50611.04, "high": 51684.33, "low": 50611.04, "close": 51603.51, "volume": 15.85474, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 51551.1, "high": 51577.54, "low": 51268.03, "close": 51279.37, "volume": 2.10431, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 51314.49, "high": 51685.22, "low": 51021.45, "close": 51541.2, "volume": 7.77144, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 51541.1, "high": 51730.0, "low": 51436.7, "close": 51588.95, "volume": 5.36578, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 51571.35, "high": 51785.1, "low": 51500.0, "close": 51785.1, "volume": 3.71439, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 51784.95, "high": 52000.0, "low": 51550.0, "close": 51825.71, "volume": 14.17032, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 51825.76, "high": 51967.46, "low": 51311.22, "close": 51599.99, "volume": 15.3234, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 51557.78, "high": 51717.58, "low": 51232.62, "close": 51568.33, "volume": 9.34283, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 51579.98, "high": 51725.99, "low": 51450.89, "close": 51619.18, "volume": 3.49305, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 51619.18, "high": 51668.29, "low": 51393.26, "close": 51452.17, "volume": 2.76234, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 51452.17, "high": 51657.37, "low": 51229.69, "close": 51634.98, "volume": 7.78354, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 51641.71, "high": 51836.83, "low": 51641.64, "close": 51719.9, "volume": 2.13488, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 51652.53, "high": 51774.9, "low": 51500.0, "close": 51749.74, "volume": 2.45534, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 51750.96, "high": 51770.0, "low": 51641.7, "close": 51766.0, "volume": 2.53564, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 51770.0, "high": 51858.97, "low": 51736.44, "close": 51759.58, "volume": 4.26645, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 51768.04, "high": 52492.3, "low": 51757.79, "close": 52339.98, "volume": 18.86863, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 52314.52, "high": 52360.54, "low": 51760.21, "close": 51940.64, "volume": 8.40073, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 51940.65, "high": 52195.26, "low": 51910.43, "close": 52070.63, "volume": 3.67566, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 52069.78, "high": 52345.13, "low": 52053.65, "close": 52345.13, "volume": 6.22202, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 52345.13, "high": 52384.45, "low": 52158.56, "close": 52202.39, "volume": 3.83894, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 52158.56, "high": 52247.58, "low": 51847.32, "close": 51934.67, "volume": 4.04259, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 51940.27, "high": 52084.81, "low": 51873.34, "close": 52014.34, "volume": 1.85752, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 51968.34, "high": 52100.18, "low": 51674.71, "close": 51803.17, "volume": 1.68379, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 51811.67, "high": 52000.0, "low": 51674.82, "close": 51967.66, "volume": 1.14434, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 51978.15, "high": 52237.54, "low": 51897.91, "close": 52192.71, "volume": 1.51144, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 52171.08, "high": 52313.53, "low": 52133.33, "close": 52313.16, "volume": 0.94535, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 52303.36, "high": 52457.11, "low": 52192.46, "close": 52313.85, "volume": 3.39495, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 52313.92, "high": 52472.39, "low": 52117.77, "close": 52349.02, "volume": 5.70026, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 52342.73, "high": 52351.73, "low": 52116.04, "close": 52258.87, "volume": 3.48538, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 52252.97, "high": 52793.0, "low": 52090.76, "close": 52622.26, "volume": 11.63752, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 52622.26, "high": 52674.63, "low": 51778.4, "close": 51934.39, "volume": 18.08514, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 51960.0, "high": 52352.41, "low": 51773.47, "close": 52215.57, "volume": 10.35078, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 52227.44, "high": 52299.97, "low": 51878.83, "close": 51912.0, "volume": 2.23744, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 51921.67, "high": 52041.63, "low": 51858.98, "close": 51900.01, "volume": 5.52666, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 51955.47, "high": 52047.38, "low": 51753.48, "close": 51976.31, "volume": 2.40368, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 51994.67, "high": 51994.68, "low": 51616.9, "close": 51692.22, "volume": 5.78142, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 51692.22, "high": 51799.76, "low": 51340.3, "close": 51350.0, "volume": 2.68622, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 51340.47, "high": 51804.37, "low": 51340.3, "close": 51679.5, "volume": 4.19415, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 51664.25, "high": 51950.68, "low": 51627.68, "close": 51901.75, "volume": 3.98429, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 51855.33, "high": 51999.94, "low": 51826.96, "close": 51939.14, "volume": 3.00118, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 51926.85, "high": 52125.89, "low": 51868.16, "close": 51954.57, "volume": 3.02394, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 51968.85, "high": 52141.91, "low": 51849.52, "close": 52127.69, "volume": 1.13718, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 52097.09, "high": 52206.58, "low": 52097.08, "close": 52179.63, "volume": 4.70587, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 52179.63, "high": 52295.77, "low": 52145.85, "close": 52145.85, "volume": 6.85683, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 52169.69, "high": 52186.08, "low": 52038.59, "close": 52079.8, "volume": 1.53384, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 52078.23, "high": 52175.51, "low": 51884.34, "close": 51926.46, "volume": 0.98703, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 51972.82, "high": 51972.82, "low": 51745.0, "close": 51745.0, "volume": 2.04779, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 51745.0, "high": 51977.13, "low": 51726.63, "close": 51816.92, "volume": 0.92554, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 51856.17, "high": 51953.7, "low": 51605.16, "close": 51843.46, "volume": 1.65625, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 51843.57, "high": 52274.4, "low": 51800.13, "close": 52274.4, "volume": 1.83996, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 52277.77, "high": 52404.9, "low": 52195.44, "close": 52249.28, "volume": 4.76408, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 52239.04, "high": 52399.65, "low": 52130.2, "close": 52399.65, "volume": 0.89671, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 52347.17, "high": 52446.98, "low": 52110.56, "close": 52446.98, "volume": 3.23361, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 52420.79, "high": 52523.16, "low": 51777.06, "close": 51922.37, "volume": 5.02963, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 51927.26, "high": 51934.17, "low": 51600.0, "close": 51870.67, "volume": 5.00692, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 51870.67, "high": 52239.44, "low": 51835.46, "close": 52089.89, "volume": 3.36273, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 52006.11, "high": 52089.87, "low": 51848.18, "close": 51976.49, "volume": 4.05426, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 52009.08, "high": 52078.6, "low": 51922.4, "close": 51977.11, "volume": 5.03969, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 52015.88, "high": 52033.99, "low": 51912.4, "close": 51940.35, "volume": 22.06152, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 51940.21, "high": 51940.21, "low": 51783.63, "close": 51849.94, "volume": 5.58215, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 51816.93, "high": 51992.5, "low": 51786.36, "close": 51992.5, "volume": 1.18801, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 51999.36, "high": 51999.99, "low": 51882.49, "close": 51940.55, "volume": 0.4165, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 51986.14, "high": 52184.38, "low": 51949.32, "close": 52132.09, "volume": 1.38001, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 52151.67, "high": 52181.21, "low": 52033.99, "close": 52039.58, "volume": 1.77304, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 52039.56, "high": 52039.56, "low": 51899.0, "close": 51976.31, "volume": 1.15822, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 51965.04, "high": 52033.99, "low": 51902.55, "close": 51978.02, "volume": 0.7586, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 51936.29, "high": 51986.07, "low": 51900.14, "close": 51950.02, "volume": 1.59062, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 51950.01, "high": 52033.99, "low": 51921.5, "close": 51989.8, "volume": 1.266, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 52026.87, "high": 52026.87, "low": 51819.57, "close": 51913.01, "volume": 1.43942, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 51913.0, "high": 51953.62, "low": 51882.5, "close": 51907.14, "volume": 0.63963, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 51945.99, "high": 51953.62, "low": 51900.0, "close": 51946.28, "volume": 0.26447, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 51937.89, "high": 51937.89, "low": 51738.62, "close": 51773.42, "volume": 0.80587, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 51773.56, "high": 51810.89, "low": 51675.8, "close": 51675.8, "volume": 1.2048, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 51698.16, "high": 51722.24, "low": 51552.58, "close": 51699.85, "volume": 0.61402, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 51724.51, "high": 51778.49, "low": 51674.85, "close": 51703.0, "volume": 1.24462, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 51697.69, "high": 51741.87, "low": 51588.95, "close": 51740.0, "volume": 0.6064, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 51726.45, "high": 51726.45, "low": 51141.55, "close": 51176.9, "volume": 5.88667, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 51202.65, "high": 51312.75, "low": 50645.33, "close": 50835.13, "volume": 9.37724, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 50835.14, "high": 51138.56, "low": 50700.0, "close": 50982.89, "volume": 5.95449, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 50982.89, "high": 51012.82, "low": 50751.3, "close": 50970.68, "volume": 4.25053, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 50970.58, "high": 51247.98, "low": 50970.5, "close": 51223.07, "volume": 4.18291, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 51232.49, "high": 51296.68, "low": 51165.84, "close": 51258.93, "volume": 0.7122, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 51265.71, "high": 51427.49, "low": 51245.14, "close": 51378.17, "volume": 0.87919, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 51407.84, "high": 51541.26, "low": 51312.1, "close": 51504.88, "volume": 0.4622, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 51531.99, "high": 51973.33, "low": 51474.72, "close": 51820.1, "volume": 5.56419, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 51771.82, "high": 51863.36, "low": 51613.2, "close": 51694.4, "volume": 2.21969, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 51694.49, "high": 51739.0, "low": 51597.27, "close": 51670.97, "volume": 0.71921, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 51644.37, "high": 51714.66, "low": 51553.92, "close": 51688.75, "volume": 1.22724, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 51694.83, "high": 51797.34, "low": 51510.26, "close": 51510.26, "volume": 2.67019, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 51555.5, "high": 51559.89, "low": 51191.46, "close": 51285.14, "volume": 6.53012, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 51257.69, "high": 51472.86, "low": 51253.95, "close": 51456.06, "volume": 1.04221, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 51478.29, "high": 51624.1, "low": 51457.57, "close": 51580.5, "volume": 0.80988, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 51581.2, "high": 51675.64, "low": 51531.15, "close": 51666.94, "volume": 0.7108, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 51635.97, "high": 51692.69, "low": 51436.65, "close": 51503.71, "volume": 0.57607, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 51476.61, "high": 51727.68, "low": 51471.54, "close": 51658.12, "volume": 1.00428, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 51702.93, "high": 51773.91, "low": 51657.83, "close": 51750.9, "volume": 0.28794, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 51751.22, "high": 51960.61, "low": 51751.22, "close": 51960.61, "volume": 2.63156, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 51961.03, "high": 52005.5, "low": 51796.31, "close": 51845.39, "volume": 1.60292, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 51841.0, "high": 51842.23, "low": 51686.11, "close": 51793.85, "volume": 1.03982, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 51842.03, "high": 51863.88, "low": 51561.76, "close": 51575.56, "volume": 1.90342, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 51560.65, "high": 51657.45, "low": 51559.5, "close": 51632.14, "volume": 0.34937, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 51658.68, "high": 51928.75, "low": 51657.82, "close": 51878.95, "volume": 1.58716, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 51904.11, "high": 51904.11, "low": 51750.0, "close": 51782.28, "volume": 0.18269, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 51779.84, "high": 51863.74, "low": 51691.97, "close": 51840.04, "volume": 0.85704, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 51840.61, "high": 51880.19, "low": 51770.73, "close": 51819.38, "volume": 0.80847, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 51801.75, "high": 51819.39, "low": 51675.0, "close": 51806.54, "volume": 0.67997, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 51806.54, "high": 51863.74, "low": 51704.95, "close": 51798.07, "volume": 0.64198, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 51777.29, "high": 51794.74, "low": 51619.25, "close": 51740.81, "volume": 1.41384, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 51759.87, "high": 51904.68, "low": 51741.74, "close": 51845.94, "volume": 3.29843, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 51839.2, "high": 52280.67, "low": 51817.55, "close": 52161.78, "volume": 3.57465, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 52182.16, "high": 52300.08, "low": 52006.11, "close": 52120.0, "volume": 2.85543, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 52120.0, "high": 52300.0, "low": 52119.66, "close": 52202.37, "volume": 3.29047, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 52170.0, "high": 52202.38, "low": 51967.46, "close": 52042.97, "volume": 3.54071, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 52022.21, "high": 52192.58, "low": 52022.21, "close": 52119.75, "volume": 0.99569, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 52121.89, "high": 52187.97, "low": 52000.0, "close": 52079.63, "volume": 1.07981, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 52042.51, "high": 52161.11, "low": 52017.31, "close": 52105.6, "volume": 0.68818, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 52105.6, "high": 52145.85, "low": 52002.89, "close": 52145.85, "volume": 0.77236, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 52127.74, "high": 52300.0, "low": 52127.74, "close": 52218.27, "volume": 5.0323, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 52273.5, "high": 52300.0, "low": 52202.34, "close": 52294.9, "volume": 1.5156, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 52300.0, "high": 52331.12, "low": 52098.89, "close": 52107.85, "volume": 2.96625, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 52125.92, "high": 52341.04, "low": 52089.89, "close": 52288.66, "volume": 0.54074, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 52257.95, "high": 52422.82, "low": 52144.9, "close": 52347.04, "volume": 4.23304, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 52375.37, "high": 52420.02, "low": 52269.25, "close": 52369.88, "volume": 0.28006, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 52347.42, "high": 52427.44, "low": 52236.87, "close": 52288.52, "volume": 3.05295, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 52279.89, "high": 52384.45, "low": 52127.77, "close": 52183.2, "volume": 0.81421, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 52185.07, "high": 52185.38, "low": 52048.31, "close": 52120.0, "volume": 0.94809, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 52120.0, "high": 52338.6, "low": 52066.05, "close": 52132.23, "volume": 3.45719, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 52128.93, "high": 52231.31, "low": 51708.23, "close": 51792.1, "volume": 5.89257, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 51792.1, "high": 52175.54, "low": 51700.0, "close": 52129.12, "volume": 3.57137, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 52145.85, "high": 52192.96, "low": 51928.83, "close": 51939.46, "volume": 2.3097, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 51928.82, "high": 51934.89, "low": 51800.0, "close": 51819.81, "volume": 0.73118, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 51837.55, "high": 51939.42, "low": 51780.56, "close": 51813.77, "volume": 0.8109, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 51816.35, "high": 51918.18, "low": 51734.44, "close": 51918.15, "volume": 5.05229, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 51886.2, "high": 52091.01, "low": 51870.67, "close": 51951.91, "volume": 2.61273, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 51978.95, "high": 52000.0, "low": 51724.83, "close": 51751.84, "volume": 0.7593, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 51751.95, "high": 51837.02, "low": 51544.8, "close": 51659.03, "volume": 3.48272, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 51668.23, "high": 51710.3, "low": 51348.2, "close": 51622.88, "volume": 2.98239, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 51655.87, "high": 51738.18, "low": 51544.43, "close": 51654.52, "volume": 2.12372, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 51675.5, "high": 51773.65, "low": 51606.33, "close": 51618.94, "volume": 0.68483, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 51616.03, "high": 51808.63, "low": 51537.58, "close": 51808.24, "volume": 0.51485, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 51753.55, "high": 51960.07, "low": 51753.55, "close": 51920.42, "volume": 0.63157, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 51920.0, "high": 52018.79, "low": 51919.19, "close": 51966.0, "volume": 1.14016, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 51928.25, "high": 51977.33, "low": 51812.33, "close": 51838.58, "volume": 0.18288, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 51866.2, "high": 51876.61, "low": 51609.25, "close": 51760.0, "volume": 0.49772, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 51807.12, "high": 51807.12, "low": 51570.91, "close": 51773.44, "volume": 0.37179, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 51773.44, "high": 52091.01, "low": 51768.63, "close": 52091.01, "volume": 1.13992, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 52091.01, "high": 52360.46, "low": 52089.9, "close": 52274.24, "volume": 9.03819, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 52309.51, "high": 52363.73, "low": 52158.38, "close": 52188.12, "volume": 0.59831, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 52164.41, "high": 52850.0, "low": 52150.74, "close": 52804.79, "volume": 12.09159, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 52804.79, "high": 52831.57, "low": 51771.2, "close": 52047.77, "volume": 13.88865, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 52051.02, "high": 52087.2, "low": 51450.9, "close": 51711.34, "volume": 8.22736, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 51657.63, "high": 51789.22, "low": 51402.62, "close": 51404.01, "volume": 3.58404, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 51430.67, "high": 51430.67, "low": 50779.54, "close": 51277.24, "volume": 11.63743, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 51277.27, "high": 51545.0, "low": 51257.69, "close": 51535.92, "volume": 4.24685, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 51536.06, "high": 52100.0, "low": 51445.13, "close": 52064.88, "volume": 3.58002, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 52064.99, "high": 52188.64, "low": 51966.0, "close": 52010.21, "volume": 5.24982, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 52014.33, "high": 52156.17, "low": 51914.67, "close": 52049.99, "volume": 4.95431, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 52036.3, "high": 52245.09, "low": 52009.86, "close": 52229.19, "volume": 1.42977, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 52195.0, "high": 52441.1, "low": 52028.8, "close": 52250.08, "volume": 8.9365, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 52285.22, "high": 52361.01, "low": 52142.5, "close": 52164.89, "volume": 0.96064, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 52164.89, "high": 52257.95, "low": 52071.82, "close": 52117.05, "volume": 2.47042, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 52117.12, "high": 52145.85, "low": 52036.57, "close": 52092.81, "volume": 1.02054, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 52092.81, "high": 52113.48, "low": 52017.1, "close": 52024.55, "volume": 0.28137, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 52015.33, "high": 52024.2, "low": 51838.84, "close": 51966.26, "volume": 1.24226, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 51929.47, "high": 52076.92, "low": 51819.68, "close": 51819.68, "volume": 0.57676, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 51852.67, "high": 51898.76, "low": 51698.45, "close": 51750.44, "volume": 1.28338, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 51722.67, "high": 51778.89, "low": 51500.0, "close": 51598.76, "volume": 1.94732, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 51588.95, "high": 51779.25, "low": 51565.59, "close": 51649.1, "volume": 0.48326, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 51663.85, "high": 51699.85, "low": 51030.45, "close": 51089.4, "volume": 8.74432, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 51092.84, "high": 51387.34, "low": 50912.84, "close": 51302.11, "volume": 2.86895, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 51312.92, "high": 51367.65, "low": 50841.99, "close": 50992.91, "volume": 3.51853, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 50965.53, "high": 51375.36, "low": 50653.13, "close": 51309.12, "volume": 2.65441, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 51322.16, "high": 51417.72, "low": 50928.44, "close": 51151.1, "volume": 2.1299, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 51177.59, "high": 51192.85, "low": 50770.81, "close": 50922.44, "volume": 3.16185, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 50965.23, "high": 51299.16, "low": 50873.41, "close": 51167.63, "volume": 3.9217, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 51167.56, "high": 51405.91, "low": 51044.03, "close": 51347.83, "volume": 2.65686, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 51360.0, "high": 51412.86, "low": 50923.64, "close": 50974.1, "volume": 5.06195, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 50948.47, "high": 51123.16, "low": 50836.38, "close": 50851.36, "volume": 1.43326, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 50902.42, "high": 51049.32, "low": 50744.35, "close": 51049.32, "volume": 1.39354, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 51061.09, "high": 51125.43, "low": 50885.66, "close": 50995.28, "volume": 1.8263, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 50995.28, "high": 51405.09, "low": 50988.22, "close": 51371.25, "volume": 5.03888, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 51370.24, "high": 51491.66, "low": 51257.69, "close": 51475.72, "volume": 1.78566, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 51475.71, "high": 51940.57, "low": 51465.7, "close": 51821.06, "volume": 8.59966, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 51865.96, "high": 51904.19, "low": 51527.01, "close": 51538.73, "volume": 4.2227, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 51527.03, "high": 51608.69, "low": 51196.48, "close": 51230.01, "volume": 3.32212, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 51256.09, "high": 51485.85, "low": 51256.09, "close": 51407.05, "volume": 0.41141, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 51408.02, "high": 51641.82, "low": 51380.95, "close": 51583.88, "volume": 0.86319, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 51574.94, "high": 51641.82, "low": 51382.89, "close": 51462.19, "volume": 0.3027, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 51452.19, "high": 51677.12, "low": 51434.44, "close": 51536.56, "volume": 8.25673, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 51549.79, "high": 51790.77, "low": 51526.68, "close": 51790.57, "volume": 1.01676, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 51745.31, "high": 51895.0, "low": 51687.93, "close": 51786.78, "volume": 1.15069, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 51837.63, "high": 51900.0, "low": 51715.81, "close": 51899.86, "volume": 1.37127, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 51899.86, "high": 51996.57, "low": 51724.06, "close": 51955.17, "volume": 3.01002, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 51922.37, "high": 51938.58, "low": 51608.77, "close": 51677.29, "volume": 1.01, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 51663.34, "high": 51682.66, "low": 51513.36, "close": 51652.6, "volume": 0.23939, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 51633.13, "high": 51724.45, "low": 51450.55, "close": 51536.68, "volume": 1.80599, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 51518.54, "high": 51521.66, "low": 50977.67, "close": 51153.84, "volume": 6.01172, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 51181.4, "high": 51384.93, "low": 51103.0, "close": 51358.12, "volume": 5.40235, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 51384.93, "high": 51634.21, "low": 51293.54, "close": 51588.95, "volume": 3.77338, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 51606.33, "high": 51743.05, "low": 51393.98, "close": 51502.15, "volume": 0.82085, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 51518.54, "high": 51719.39, "low": 51450.66, "close": 51719.36, "volume": 0.46879, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 51649.48, "high": 51699.85, "low": 51518.54, "close": 51699.85, "volume": 1.13497, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 51699.85, "high": 51699.85, "low": 51488.04, "close": 51488.04, "volume": 0.50277, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 51515.97, "high": 52018.79, "low": 51493.41, "close": 52002.88, "volume": 5.13866, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 51955.16, "high": 51955.17, "low": 51565.66, "close": 51644.37, "volume": 0.5942, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 51682.66, "high": 51706.85, "low": 51216.2, "close": 51483.92, "volume": 5.4161, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 51480.73, "high": 51487.64, "low": 51245.0, "close": 51348.64, "volume": 2.56686, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 51317.14, "high": 51467.81, "low": 51275.06, "close": 51463.0, "volume": 2.52028, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 51478.11, "high": 51521.02, "low": 51348.2, "close": 51348.2, "volume": 0.43883, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 51329.01, "high": 51405.91, "low": 51066.87, "close": 51080.13, "volume": 1.63778, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 51095.08, "high": 51156.0, "low": 51012.05, "close": 51069.45, "volume": 3.22329, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 51115.12, "high": 51303.48, "low": 51022.73, "close": 51241.39, "volume": 1.67222, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 51241.37, "high": 51241.37, "low": 51112.17, "close": 51231.08, "volume": 1.4169, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 51237.44, "high": 51303.54, "low": 51213.71, "close": 51303.54, "volume": 1.78705, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 51300.0, "high": 51301.19, "low": 50916.88, "close": 50924.58, "volume": 4.44256, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 50916.88, "high": 51157.91, "low": 50872.43, "close": 50972.01, "volume": 1.51704, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 50998.83, "high": 51069.47, "low": 50902.15, "close": 51013.67, "volume": 0.0967, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 51013.67, "high": 51178.5, "low": 50983.24, "close": 51178.5, "volume": 0.07304, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 51177.96, "high": 51245.7, "low": 51151.86, "close": 51203.23, "volume": 0.26847, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 51245.65, "high": 51245.65, "low": 50924.37, "close": 51010.27, "volume": 0.46926, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 51009.88, "high": 51069.52, "low": 50957.88, "close": 51069.52, "volume": 1.42311, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 51027.5, "high": 51327.25, "low": 50817.28, "close": 51116.67, "volume": 4.17125, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 51116.67, "high": 51116.67, "low": 50855.45, "close": 50902.35, "volume": 1.73039, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 50902.35, "high": 51092.83, "low": 50655.85, "close": 51039.63, "volume": 7.57908, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 51063.32, "high": 51179.61, "low": 51013.66, "close": 51156.09, "volume": 1.17124, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 51132.1, "high": 51191.09, "low": 51007.96, "close": 51123.33, "volume": 1.43252, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 51123.34, "high": 51200.42, "low": 51041.33, "close": 51100.0, "volume": 0.65535, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 51100.0, "high": 51165.68, "low": 50975.36, "close": 51095.02, "volume": 0.90452, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 51106.47, "high": 51106.47, "low": 50979.65, "close": 50979.65, "volume": 0.80677, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 50979.56, "high": 51016.71, "low": 50756.32, "close": 50775.0, "volume": 1.98934, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 50775.71, "high": 50899.99, "low": 50551.87, "close": 50754.22, "volume": 4.1696, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 50728.34, "high": 50900.0, "low": 50697.15, "close": 50875.24, "volume": 1.52382, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 50896.46, "high": 50902.13, "low": 50601.49, "close": 50603.92, "volume": 1.60893, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 50632.28, "high": 50790.59, "low": 50603.92, "close": 50750.69, "volume": 0.56709, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 50790.87, "high": 50861.56, "low": 50706.24, "close": 50861.55, "volume": 0.9282, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 50872.99, "high": 51000.0, "low": 50834.61, "close": 50969.41, "volume": 1.50016, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 50969.4, "high": 51038.01, "low": 50939.8, "close": 51037.96, "volume": 0.56751, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 51037.96, "high": 51058.7, "low": 50957.88, "close": 50957.88, "volume": 3.22094, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 50992.29, "high": 51078.8, "low": 50957.88, "close": 51078.8, "volume": 3.19186, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 51078.8, "high": 51092.84, "low": 50957.87, "close": 50981.93, "volume": 0.16422, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 51009.02, "high": 51105.01, "low": 50985.91, "close": 51060.38, "volume": 2.09088, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 51066.09, "high": 51139.98, "low": 51066.09, "close": 51072.59, "volume": 0.03948, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 51109.41, "high": 51130.89, "low": 51038.49, "close": 51125.55, "volume": 0.72224, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 51130.89, "high": 51130.89, "low": 50999.69, "close": 51092.82, "volume": 1.20919, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 51043.54, "high": 51162.01, "low": 51043.54, "close": 51148.99, "volume": 0.14007, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 51149.0, "high": 51149.0, "low": 51070.19, "close": 51135.0, "volume": 0.22165, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 51141.2, "high": 51149.0, "low": 51104.53, "close": 51146.19, "volume": 0.25656, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 51104.51, "high": 51198.79, "low": 51089.89, "close": 51190.06, "volume": 1.53264, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 51199.94, "high": 51633.0, "low": 51199.94, "close": 51533.59, "volume": 7.09943, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 51541.53, "high": 51664.32, "low": 51423.05, "close": 51430.99, "volume": 3.14712, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 51431.0, "high": 51631.41, "low": 51423.16, "close": 51577.26, "volume": 0.63803, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 51583.85, "high": 51598.43, "low": 51462.19, "close": 51524.45, "volume": 0.62682, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 51508.34, "high": 51639.29, "low": 51478.29, "close": 51591.46, "volume": 0.55161, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 51551.22, "high": 51649.99, "low": 51537.63, "close": 51559.0, "volume": 3.24923, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 51533.59, "high": 51618.57, "low": 51522.69, "close": 51562.84, "volume": 1.20279, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 51562.27, "high": 51562.85, "low": 51435.09, "close": 51491.48, "volume": 0.89762, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 51491.45, "high": 51685.22, "low": 51451.11, "close": 51659.12, "volume": 5.33081, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 51659.12, "high": 51850.0, "low": 51565.59, "close": 51604.39, "volume": 3.50931, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 51573.28, "high": 51623.79, "low": 51478.29, "close": 51583.38, "volume": 0.30595, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 51619.34, "high": 51619.34, "low": 51533.59, "close": 51618.98, "volume": 0.34287, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 51599.3, "high": 51699.84, "low": 51574.98, "close": 51689.59, "volume": 0.66429, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 51642.43, "high": 51785.62, "low": 51639.32, "close": 51744.16, "volume": 0.61796, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 51769.66, "high": 51769.66, "low": 51691.54, "close": 51713.58, "volume": 0.5119, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 51738.89, "high": 51755.39, "low": 51615.38, "close": 51615.38, "volume": 0.08326, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 51610.0, "high": 51652.35, "low": 51537.59, "close": 51652.35, "volume": 0.1604, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 51650.06, "high": 51656.9, "low": 51574.94, "close": 51586.66, "volume": 0.1353, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 51574.94, "high": 51697.89, "low": 51574.94, "close": 51638.52, "volume": 0.11137, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 51660.13, "high": 51660.19, "low": 51537.59, "close": 51634.44, "volume": 3.50396, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 51642.03, "high": 51679.94, "low": 51553.79, "close": 51635.45, "volume": 0.91516, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 51634.41, "high": 51785.63, "low": 51590.09, "close": 51761.4, "volume": 0.55621, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 51761.08, "high": 51761.08, "low": 51474.12, "close": 51518.85, "volume": 2.912, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 51496.56, "high": 51626.9, "low": 51324.56, "close": 51393.53, "volume": 3.20895, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 51408.76, "high": 51580.7, "low": 51379.55, "close": 51538.03, "volume": 1.14161, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 51583.98, "high": 51588.95, "low": 51469.8, "close": 51523.28, "volume": 3.41228, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 51565.87, "high": 51710.97, "low": 51518.67, "close": 51695.54, "volume": 2.51218, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 51695.54, "high": 51903.0, "low": 51662.01, "close": 51720.03, "volume": 5.2143, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 51770.03, "high": 51781.49, "low": 51672.55, "close": 51780.99, "volume": 2.37212, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 51780.99, "high": 51865.25, "low": 51672.09, "close": 51726.96, "volume": 0.6289, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 51750.49, "high": 51801.17, "low": 51699.85, "close": 51745.0, "volume": 0.79428, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 51745.0, "high": 51801.18, "low": 51651.85, "close": 51706.82, "volume": 3.57037, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 51706.64, "high": 51706.64, "low": 51505.2, "close": 51505.2, "volume": 1.72417, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 51532.34, "high": 51549.15, "low": 51457.96, "close": 51474.64, "volume": 1.03669, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 51476.18, "high": 51553.79, "low": 51436.65, "close": 51553.79, "volume": 2.20005, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 51545.04, "high": 51587.97, "low": 51518.54, "close": 51527.01, "volume": 1.21258, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 51529.65, "high": 51609.22, "low": 51450.89, "close": 51568.86, "volume": 5.65301, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 51604.72, "high": 51616.98, "low": 51498.5, "close": 51542.27, "volume": 0.2848, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 51542.27, "high": 51542.27, "low": 51329.01, "close": 51329.01, "volume": 1.52997, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 51357.01, "high": 51393.06, "low": 51286.17, "close": 51286.17, "volume": 0.50081, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 51301.43, "high": 51312.75, "low": 50939.46, "close": 50952.55, "volume": 2.0628, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 50934.75, "high": 51245.71, "low": 50930.04, "close": 51175.0, "volume": 0.76669, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 51189.57, "high": 51225.96, "low": 51069.52, "close": 51111.16, "volume": 1.40543, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 51092.84, "high": 51230.74, "low": 50983.24, "close": 51212.3, "volume": 0.24234, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 51218.11, "high": 51428.12, "low": 51210.98, "close": 51261.54, "volume": 0.41683, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 51257.69, "high": 51694.34, "low": 51245.7, "close": 51689.9, "volume": 1.83128, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 51694.29, "high": 52718.65, "low": 51637.8, "close": 52718.63, "volume": 23.53563, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 52718.65, "high": 53300.0, "low": 52658.43, "close": 53299.0, "volume": 24.56286, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 53299.0, "high": 53300.0, "low": 53207.68, "close": 53300.0, "volume": 9.94485, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 53300.0, "high": 53555.07, "low": 53300.0, "close": 53499.99, "volume": 4.76031, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 53499.99, "high": 54321.52, "low": 53406.86, "close": 54321.52, "volume": 20.44114, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 54321.52, "high": 54834.17, "low": 54273.14, "close": 54411.3, "volume": 16.04084, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 54411.29, "high": 54599.6, "low": 54295.61, "close": 54500.0, "volume": 3.12864, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 54454.23, "high": 54678.09, "low": 54066.0, "close": 54600.02, "volume": 9.0215, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 54600.03, "high": 54615.25, "low": 54445.22, "close": 54489.99, "volume": 4.56273, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 54447.09, "high": 54644.7, "low": 54447.03, "close": 54532.52, "volume": 9.95871, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 54538.03, "high": 55389.56, "low": 54502.19, "close": 55389.55, "volume": 15.19386, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 55389.56, "high": 56648.8, "low": 55382.01, "close": 56236.41, "volume": 18.37726, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 56275.78, "high": 56509.94, "low": 55552.84, "close": 55600.0, "volume": 5.33843, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 55600.0, "high": 55975.82, "low": 55549.0, "close": 55741.24, "volume": 2.78936, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 55745.69, "high": 56007.66, "low": 55652.27, "close": 56007.66, "volume": 1.99706, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 55994.69, "high": 56396.72, "low": 55962.5, "close": 56340.34, "volume": 3.17239, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 56393.48, "high": 56393.48, "low": 55839.0, "close": 56018.16, "volume": 4.04501, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 56091.14, "high": 56414.0, "low": 56089.24, "close": 56260.18, "volume": 1.35719, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 56254.28, "high": 56604.57, "low": 56201.17, "close": 56539.71, "volume": 3.47028, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 56576.0, "high": 56697.0, "low": 56396.72, "close": 56502.57, "volume": 3.66499, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 56512.08, "high": 56572.01, "low": 56339.38, "close": 56516.59, "volume": 2.51333, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 56517.92, "high": 57500.0, "low": 56471.5, "close": 56715.06, "volume": 21.75628, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 56761.1, "high": 57175.43, "low": 56636.38, "close": 57082.84, "volume": 6.50424, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 57099.17, "high": 57300.0, "low": 56635.2, "close": 57036.74, "volume": 12.08595, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 57025.84, "high": 57280.48, "low": 56636.38, "close": 56751.99, "volume": 13.47816, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 56716.75, "high": 57120.83, "low": 56194.62, "close": 57005.64, "volume": 19.03727, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 57059.94, "high": 57197.95, "low": 56663.61, "close": 56770.73, "volume": 6.364, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 56772.09, "high": 57053.8, "low": 56700.21, "close": 57039.92, "volume": 7.52051, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 57039.92, "high": 57382.47, "low": 56944.17, "close": 57231.52, "volume": 8.68541, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 57212.16, "high": 57229.98, "low": 56700.0, "close": 56954.64, "volume": 7.44062, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 56970.06, "high": 56990.64, "low": 56650.0, "close": 56705.69, "volume": 6.77923, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 56759.56, "high": 56975.07, "low": 56650.81, "close": 56920.99, "volume": 0.90629, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 56949.85, "high": 57093.05, "low": 56859.7, "close": 57067.0, "volume": 1.92229, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 57067.0, "high": 57084.0, "low": 56896.65, "close": 57027.72, "volume": 5.70198, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 57026.87, "high": 57066.54, "low": 56777.64, "close": 56778.87, "volume": 6.99106, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 56774.97, "high": 56970.06, "low": 56719.85, "close": 56902.63, "volume": 1.55638, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 56939.03, "high": 56939.63, "low": 56836.0, "close": 56930.12, "volume": 1.40311, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 56907.91, "high": 57030.0, "low": 56900.11, "close": 57029.99, "volume": 3.37773, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 57030.0, "high": 57131.76, "low": 57003.96, "close": 57099.49, "volume": 4.27394, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 57066.54, "high": 57175.0, "low": 57058.7, "close": 57128.45, "volume": 0.75828, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 57160.67, "high": 57871.27, "low": 57129.13, "close": 57821.29, "volume": 13.53983, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 57859.18, "high": 59425.0, "low": 57821.28, "close": 59425.0, "volume": 19.12012, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 59425.0, "high": 59481.75, "low": 58889.22, "close": 59292.58, "volume": 12.99378, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 59289.88, "high": 59315.86, "low": 59022.62, "close": 59204.73, "volume": 3.33539, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 59204.94, "high": 59411.27, "low": 58493.66, "close": 58903.9, "volume": 9.24778, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 58982.4, "high": 59405.32, "low": 58874.27, "close": 59361.36, "volume": 6.44841, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 59313.95, "high": 60323.42, "low": 59313.95, "close": 60323.41, "volume": 50.53997, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 60323.41, "high": 61143.26, "low": 59789.8, "close": 61000.0, "volume": 31.91675, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 60938.32, "high": 61311.0, "low": 60608.1, "close": 60936.07, "volume": 13.3598, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 60936.07, "high": 62433.54, "low": 60936.07, "close": 62433.54, "volume": 17.9708, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 62433.17, "high": 63583.26, "low": 58356.4, "close": 61372.38, "volume": 72.95838, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 61369.14, "high": 61372.38, "low": 59136.91, "close": 61000.01, "volume": 34.19633, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 61105.99, "high": 61408.49, "low": 60633.17, "close": 60950.58, "volume": 9.78921, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 60862.15, "high": 61083.1, "low": 59968.1, "close": 60320.6, "volume": 6.57933, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 60346.39, "high": 60521.8, "low": 59778.7, "close": 60503.49, "volume": 7.25838, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 60503.49, "high": 61352.61, "low": 60392.62, "close": 61191.77, "volume": 7.44761, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 61255.21, "high": 62682.75, "low": 60825.3, "close": 62413.39, "volume": 25.58213, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 62495.88, "high": 62495.88, "low": 61228.53, "close": 61320.98, "volume": 12.80851, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 61244.58, "high": 61444.1, "low": 61022.8, "close": 61345.08, "volume": 7.97264, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 61280.55, "high": 61755.91, "low": 61110.68, "close": 61658.08, "volume": 4.3221, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 61667.22, "high": 61730.59, "low": 61173.71, "close": 61503.22, "volume": 2.79899, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 61504.07, "high": 62450.0, "low": 61337.36, "close": 62382.88, "volume": 7.68632, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 62382.88, "high": 62382.88, "low": 61793.58, "close": 62289.88, "volume": 7.84854, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 62289.88, "high": 63411.37, "low": 62289.88, "close": 62988.24, "volume": 11.62805, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 62988.24, "high": 63103.5, "low": 62216.24, "close": 62597.4, "volume": 7.28113, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 62604.9, "high": 63095.13, "low": 62367.64, "close": 62756.76, "volume": 8.83811, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 62756.76, "high": 62915.55, "low": 62295.07, "close": 62705.49, "volume": 2.97223, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 62651.21, "high": 62744.72, "low": 62152.76, "close": 62650.12, "volume": 1.84259, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 62630.69, "high": 63293.56, "low": 62624.57, "close": 62942.18, "volume": 4.9522, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 62853.24, "high": 63002.0, "low": 62412.53, "close": 62638.77, "volume": 5.62211, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 62637.44, "high": 63030.42, "low": 61987.96, "close": 62964.2, "volume": 7.95343, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 62899.74, "high": 63500.0, "low": 62800.51, "close": 62934.35, "volume": 10.16119, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 62879.1, "high": 63276.07, "low": 62605.59, "close": 62814.59, "volume": 8.93339, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 62814.19, "high": 62882.82, "low": 61468.1, "close": 62250.06, "volume": 16.82574, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 62187.31, "high": 62379.71, "low": 60494.45, "close": 60916.97, "volume": 18.49463, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 60916.97, "high": 61534.0, "low": 60409.17, "close": 60797.02, "volume": 15.62406, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 60742.64, "high": 61632.57, "low": 60603.42, "close": 61598.61, "volume": 5.66672, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 61620.8, "high": 62248.98, "low": 61516.09, "close": 61982.53, "volume": 4.69199, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 61954.48, "high": 61976.23, "low": 60627.6, "close": 61329.09, "volume": 8.3765, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 61334.4, "high": 61452.73, "low": 60741.36, "close": 61249.99, "volume": 5.2728, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 61207.83, "high": 61507.98, "low": 61089.36, "close": 61125.22, "volume": 2.56014, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 61188.91, "high": 61717.07, "low": 61141.54, "close": 61464.93, "volume": 2.04709, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 61464.93, "high": 61571.16, "low": 60852.0, "close": 61166.79, "volume": 8.43829, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 61166.79, "high": 61182.9, "low": 60755.0, "close": 60929.38, "volume": 5.21275, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 60929.42, "high": 61195.83, "low": 60782.39, "close": 61124.83, "volume": 2.93447, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 61124.83, "high": 61499.95, "low": 61074.99, "close": 61499.95, "volume": 4.20026, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 61500.0, "high": 61546.05, "low": 61338.6, "close": 61338.61, "volume": 1.16954, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 61326.47, "high": 61699.0, "low": 61226.98, "close": 61502.18, "volume": 1.69595, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 61582.03, "high": 61740.52, "low": 61389.05, "close": 61452.73, "volume": 0.32044, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 61452.73, "high": 62200.0, "low": 61302.5, "close": 61960.52, "volume": 3.29709, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 61962.38, "high": 62189.45, "low": 61890.9, "close": 62169.71, "volume": 0.69124, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 62116.71, "high": 62198.71, "low": 61876.31, "close": 61959.63, "volume": 0.6036, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 61968.02, "high": 62076.41, "low": 61802.36, "close": 61874.87, "volume": 0.60779, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 61813.24, "high": 62530.0, "low": 61813.24, "close": 62249.95, "volume": 8.01582, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 62198.03, "high": 62650.3, "low": 62198.03, "close": 62457.79, "volume": 9.2583, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 62492.02, "high": 62499.8, "low": 61592.42, "close": 61947.72, "volume": 6.5986, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 61968.05, "high": 62157.21, "low": 61173.52, "close": 61251.14, "volume": 3.81937, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 61302.42, "high": 61621.49, "low": 61257.93, "close": 61462.57, "volume": 3.4291, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 61441.31, "high": 62067.9, "low": 61441.31, "close": 61894.77, "volume": 2.02799, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 61891.06, "high": 62456.07, "low": 61847.95, "close": 62323.47, "volume": 4.38655, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 62328.22, "high": 62369.44, "low": 61939.16, "close": 62199.7, "volume": 4.42671, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 62200.0, "high": 62812.84, "low": 62150.98, "close": 62812.39, "volume": 5.09728, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 62804.87, "high": 62817.48, "low": 62331.79, "close": 62480.86, "volume": 4.62495, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 62480.86, "high": 62671.0, "low": 62300.0, "close": 62497.75, "volume": 1.60117, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 62448.21, "high": 62689.3, "low": 62351.71, "close": 62394.58, "volume": 3.66593, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 62412.48, "high": 62434.25, "low": 62100.0, "close": 62289.84, "volume": 4.12147, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 62289.84, "high": 62289.85, "low": 61981.98, "close": 62050.59, "volume": 2.22554, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 62000.13, "high": 62190.05, "low": 61977.41, "close": 62108.9, "volume": 3.78573, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 62124.81, "high": 62375.15, "low": 62007.13, "close": 62246.22, "volume": 1.23477, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 62292.99, "high": 62292.99, "low": 62000.09, "close": 62056.77, "volume": 0.85386, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 62056.64, "high": 62084.6, "low": 61811.71, "close": 61985.86, "volume": 2.94971, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 61985.86, "high": 62230.52, "low": 61944.5, "close": 61971.15, "volume": 1.8815, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 61971.19, "high": 62022.22, "low": 61817.01, "close": 61939.42, "volume": 1.55476, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 62011.72, "high": 62050.0, "low": 61800.0, "close": 61918.33, "volume": 1.41237, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 61958.9, "high": 61983.32, "low": 61550.0, "close": 61601.11, "volume": 10.82339, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 61686.99, "high": 61875.43, "low": 61607.41, "close": 61779.09, "volume": 1.38061, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 61725.21, "high": 61900.0, "low": 61673.5, "close": 61779.1, "volume": 2.06204, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 61779.0, "high": 62062.37, "low": 61704.83, "close": 62000.01, "volume": 0.5635, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 62034.59, "high": 62034.6, "low": 61812.57, "close": 61863.12, "volume": 4.22189, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 61831.05, "high": 61919.28, "low": 61598.47, "close": 61850.2, "volume": 2.73921, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 61850.2, "high": 61961.24, "low": 61706.23, "close": 61779.29, "volume": 2.38417, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 61779.29, "high": 61867.65, "low": 61655.55, "close": 61844.02, "volume": 1.61194, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 61816.83, "high": 61934.59, "low": 61737.58, "close": 61757.76, "volume": 1.08012, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 61760.0, "high": 61938.67, "low": 61741.02, "close": 61899.13, "volume": 0.9529, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 61901.86, "high": 62000.0, "low": 61899.06, "close": 61999.0, "volume": 3.06061, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 61998.99, "high": 62000.0, "low": 61778.17, "close": 61850.02, "volume": 2.03995, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 61861.98, "high": 61998.49, "low": 61776.1, "close": 61844.69, "volume": 1.02375, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 61844.69, "high": 62016.6, "low": 61719.55, "close": 61719.56, "volume": 9.82206, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 61781.36, "high": 62068.73, "low": 61728.1, "close": 62006.35, "volume": 1.18216, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 62006.33, "high": 62024.65, "low": 61775.0, "close": 61804.05, "volume": 2.89935, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 61804.55, "high": 61923.96, "low": 61775.03, "close": 61819.85, "volume": 1.72476, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 61818.65, "high": 61826.81, "low": 61692.09, "close": 61818.19, "volume": 1.42984, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 61818.2, "high": 62004.54, "low": 61803.58, "close": 61939.17, "volume": 3.15928, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 61953.73, "high": 62097.23, "low": 61911.4, "close": 62035.52, "volume": 0.7838, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 62000.0, "high": 62038.87, "low": 61906.93, "close": 61906.93, "volume": 0.71584, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 61906.93, "high": 62018.03, "low": 61794.31, "close": 61909.43, "volume": 0.51755, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 61909.27, "high": 61909.27, "low": 61365.23, "close": 61611.28, "volume": 4.42351, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 61629.3, "high": 61696.93, "low": 61414.6, "close": 61628.31, "volume": 0.76846, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 61622.79, "high": 61866.41, "low": 61616.76, "close": 61772.08, "volume": 0.43513, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 61708.32, "high": 61800.0, "low": 61622.58, "close": 61670.97, "volume": 0.16969, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 61670.97, "high": 61793.77, "low": 61634.71, "close": 61793.77, "volume": 0.27471, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 61793.77, "high": 62500.0, "low": 61770.73, "close": 62140.32, "volume": 8.28621, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 62199.49, "high": 62361.11, "low": 61986.08, "close": 62361.11, "volume": 1.97087, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 62363.15, "high": 62434.18, "low": 62137.04, "close": 62137.04, "volume": 0.99548, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 62124.83, "high": 62249.87, "low": 62085.62, "close": 62188.04, "volume": 0.4615, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 62170.0, "high": 62500.0, "low": 62000.0, "close": 62500.0, "volume": 5.20856, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 62500.0, "high": 62600.0, "low": 62474.34, "close": 62531.5, "volume": 4.61789, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 62570.41, "high": 62774.99, "low": 62528.91, "close": 62774.99, "volume": 3.71093, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 62774.99, "high": 62775.0, "low": 62645.46, "close": 62736.3, "volume": 1.15689, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 62736.29, "high": 62774.99, "low": 62479.94, "close": 62727.06, "volume": 1.26194, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 62659.09, "high": 62750.0, "low": 62473.44, "close": 62745.0, "volume": 1.62092, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 62745.0, "high": 63000.0, "low": 62690.02, "close": 62830.53, "volume": 5.86829, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 62833.11, "high": 63154.47, "low": 62711.88, "close": 63068.89, "volume": 2.77841, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 63068.89, "high": 64100.0, "low": 62425.78, "close": 63450.49, "volume": 25.49454, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 63364.25, "high": 63779.61, "low": 63214.7, "close": 63495.59, "volume": 5.31675, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 63493.65, "high": 63749.04, "low": 63108.19, "close": 63661.8, "volume": 6.70735, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 63661.8, "high": 63722.62, "low": 63337.63, "close": 63399.9, "volume": 1.25111, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 63395.4, "high": 63743.91, "low": 63328.04, "close": 63528.97, "volume": 2.46354, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 63528.96, "high": 63528.99, "low": 63183.05, "close": 63259.4, "volume": 2.19284, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 63286.7, "high": 63644.5, "low": 63250.01, "close": 63597.37, "volume": 4.27846, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 63578.2, "high": 64080.71, "low": 63439.01, "close": 63864.91, "volume": 3.25272, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 63929.27, "high": 65000.0, "low": 63824.7, "close": 65000.0, "volume": 9.52332, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 65000.0, "high": 65322.1, "low": 64564.98, "close": 65253.2, "volume": 7.58149, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 65253.2, "high": 65253.73, "low": 64757.03, "close": 65055.89, "volume": 9.45452, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 65052.25, "high": 65194.01, "low": 64833.58, "close": 65181.78, "volume": 3.61541, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 65185.42, "high": 65217.14, "low": 64906.97, "close": 65102.58, "volume": 3.35626, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 65102.19, "high": 65608.79, "low": 65069.79, "close": 65130.95, "volume": 4.43966, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 65152.75, "high": 66348.56, "low": 64602.95, "close": 66213.0, "volume": 14.45362, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 66117.25, "high": 66551.02, "low": 65866.12, "close": 66426.27, "volume": 10.183, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 66444.42, "high": 66807.6, "low": 66105.52, "close": 66476.51, "volume": 13.33563, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 66535.62, "high": 67428.26, "low": 66191.33, "close": 66860.13, "volume": 10.97251, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 66936.43, "high": 67084.58, "low": 66143.02, "close": 66574.92, "volume": 7.76652, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 66576.48, "high": 67349.99, "low": 66363.69, "close": 67349.98, "volume": 7.18336, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 67350.0, "high": 67700.2, "low": 67069.5, "close": 67443.33, "volume": 6.81463, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 67443.33, "high": 67576.43, "low": 66802.02, "close": 67229.68, "volume": 5.79952, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 67288.46, "high": 67721.02, "low": 67235.14, "close": 67721.02, "volume": 6.4121, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 67721.01, "high": 68309.21, "low": 67483.53, "close": 68152.44, "volume": 19.62748, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 68049.92, "high": 68193.18, "low": 67531.38, "close": 67709.9, "volume": 9.1468, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 67709.9, "high": 68499.99, "low": 67692.64, "close": 68308.0, "volume": 13.05234, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 68373.3, "high": 68387.74, "low": 67695.0, "close": 68034.1, "volume": 6.95273, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 68034.1, "high": 68034.1, "low": 67425.03, "close": 68000.0, "volume": 9.56223, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 68000.0, "high": 68183.33, "low": 66909.67, "close": 67334.0, "volume": 13.02538, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 67270.01, "high": 67358.37, "low": 65384.63, "close": 66922.09, "volume": 14.12455, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 66922.09, "high": 67434.38, "low": 66668.69, "close": 67180.32, "volume": 6.10327, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 67244.69, "high": 67329.43, "low": 66153.85, "close": 66207.67, "volume": 3.90381, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 66152.62, "high": 66750.97, "low": 65583.96, "close": 66745.0, "volume": 4.70461, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 66684.48, "high": 66766.56, "low": 66097.67, "close": 66290.6, "volume": 1.33911, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 66383.16, "high": 67084.57, "low": 66355.22, "close": 66902.09, "volume": 0.94663, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 66855.71, "high": 66887.89, "low": 66484.9, "close": 66659.64, "volume": 2.67112, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 66673.54, "high": 67229.12, "low": 66571.65, "close": 67229.12, "volume": 2.62751, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 67229.12, "high": 67848.9, "low": 67179.67, "close": 67810.87, "volume": 5.63536, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 67782.52, "high": 68650.0, "low": 67293.34, "close": 68650.0, "volume": 11.76595, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 68650.0, "high": 68965.91, "low": 66218.75, "close": 66923.65, "volume": 28.29291, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 66788.98, "high": 66991.02, "low": 65000.0, "close": 65400.0, "volume": 22.41529, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 65400.0, "high": 65877.96, "low": 63777.57, "close": 65476.12, "volume": 28.4557, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 65535.11, "high": 65607.57, "low": 63722.1, "close": 63934.61, "volume": 10.91226, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 63934.61, "high": 64240.16, "low": 58618.0, "close": 60000.0, "volume": 62.01963, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 59957.3, "high": 63005.19, "low": 59775.43, "close": 61965.17, "volume": 28.15914, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 62000.42, "high": 64093.4, "low": 61863.27, "close": 63340.08, "volume": 16.43527, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 63188.84, "high": 63566.12, "low": 62500.0, "close": 63334.68, "volume": 10.39551, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 63419.34, "high": 64363.48, "low": 63269.75, "close": 63830.27, "volume": 7.44722, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 63830.11, "high": 64137.86, "low": 63424.06, "close": 63474.63, "volume": 3.19564, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 63474.05, "high": 63792.47, "low": 63122.43, "close": 63177.61, "volume": 2.83319, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 63176.83, "high": 63487.83, "low": 62814.09, "close": 62814.09, "volume": 10.4102, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 62812.27, "high": 63352.53, "low": 62800.0, "close": 63319.25, "volume": 4.65876, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 63287.56, "high": 64581.35, "low": 63285.45, "close": 64581.35, "volume": 12.37508, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 64583.11, "high": 66357.43, "low": 64311.34, "close": 66357.43, "volume": 11.63405, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 66357.43, "high": 66535.58, "low": 65693.5, "close": 65713.29, "volume": 12.06164, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 65760.17, "high": 66546.35, "low": 65542.04, "close": 66546.35, "volume": 4.35101, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 66546.35, "high": 67573.8, "low": 66425.85, "close": 66832.34, "volume": 8.77696, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 66919.95, "high": 67333.68, "low": 66050.8, "close": 66184.79, "volume": 3.39934, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 66162.83, "high": 66728.41, "low": 66162.83, "close": 66670.77, "volume": 1.63551, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 66681.59, "high": 67296.12, "low": 66387.87, "close": 67276.68, "volume": 3.58589, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 67276.7, "high": 67539.0, "low": 64707.42, "close": 65959.21, "volume": 8.63659, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 65959.19, "high": 66600.71, "low": 65361.25, "close": 66300.01, "volume": 7.33348, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 66374.42, "high": 67183.85, "low": 65917.06, "close": 65917.06, "volume": 5.46671, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 65999.6, "high": 66661.38, "low": 65327.65, "close": 66418.21, "volume": 7.55449, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 66404.42, "high": 67084.58, "low": 66172.41, "close": 67084.57, "volume": 6.96893, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 67056.26, "high": 67285.86, "low": 66671.61, "close": 67285.86, "volume": 4.24969, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 67298.9, "high": 67435.52, "low": 66652.89, "close": 67060.92, "volume": 2.95484, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 67040.92, "high": 67176.8, "low": 66662.68, "close": 66764.57, "volume": 4.13182, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 66700.12, "high": 67330.12, "low": 66644.25, "close": 66928.65, "volume": 4.06508, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 66956.21, "high": 66956.21, "low": 66309.33, "close": 66469.57, "volume": 3.48879, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 66433.13, "high": 66457.34, "low": 66054.43, "close": 66194.48, "volume": 4.36176, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 66136.28, "high": 66340.93, "low": 65983.25, "close": 66193.8, "volume": 2.59609, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 66193.8, "high": 66340.92, "low": 65891.29, "close": 66213.56, "volume": 1.02758, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 66282.39, "high": 66380.24, "low": 65756.4, "close": 66380.24, "volume": 2.69532, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 66380.24, "high": 66457.34, "low": 65912.69, "close": 66166.69, "volume": 4.70161, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 66166.57, "high": 66374.07, "low": 65900.0, "close": 65900.0, "volume": 1.87821, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 65948.8, "high": 66181.6, "low": 65760.15, "close": 65915.99, "volume": 1.76253, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 65915.63, "high": 66173.93, "low": 65713.38, "close": 65794.18, "volume": 0.94269, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 65798.83, "high": 66203.38, "low": 65700.01, "close": 65953.96, "volume": 1.23146, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 65953.96, "high": 66463.1, "low": 65829.31, "close": 66359.23, "volume": 1.94643, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 66366.31, "high": 66978.8, "low": 66359.23, "close": 66650.65, "volume": 3.98776, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 66695.27, "high": 66903.38, "low": 66552.5, "close": 66699.18, "volume": 0.83804, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 66706.51, "high": 67000.0, "low": 66634.25, "close": 66906.66, "volume": 1.55631, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 66906.66, "high": 67215.26, "low": 66441.6, "close": 66865.45, "volume": 4.42372, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 66820.78, "high": 67101.06, "low": 66600.74, "close": 66654.72, "volume": 1.30927, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 66725.52, "high": 67000.0, "low": 66599.98, "close": 66939.92, "volume": 2.72121, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 66939.82, "high": 67850.0, "low": 66595.57, "close": 67057.45, "volume": 17.05321, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 66966.65, "high": 67548.35, "low": 66744.2, "close": 67312.48, "volume": 6.66364, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 67285.86, "high": 67464.97, "low": 67056.39, "close": 67311.48, "volume": 2.93594, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 67335.26, "high": 67901.14, "low": 67270.79, "close": 67545.65, "volume": 8.12171, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 67545.65, "high": 67773.62, "low": 67447.63, "close": 67586.84, "volume": 5.74962, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 67654.66, "high": 67727.54, "low": 67221.3, "close": 67547.76, "volume": 3.63811, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 67470.73, "high": 67820.0, "low": 67470.73, "close": 67516.34, "volume": 4.49996, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 67549.66, "high": 67551.67, "low": 67013.2, "close": 67158.8, "volume": 4.82772, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 67158.8, "high": 67446.27, "low": 67000.0, "close": 67128.8, "volume": 2.89101, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 67092.46, "high": 67238.3, "low": 66724.8, "close": 66845.27, "volume": 11.80066, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 66845.0, "high": 67106.93, "low": 66754.06, "close": 67102.62, "volume": 7.87113, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 67101.89, "high": 67354.0, "low": 66786.71, "close": 66996.71, "volume": 5.6787, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 66923.12, "high": 67120.82, "low": 66850.0, "close": 67068.32, "volume": 2.01168, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 67095.09, "high": 67237.48, "low": 66960.29, "close": 67127.32, "volume": 1.03232, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 67127.32, "high": 67237.97, "low": 66984.76, "close": 67090.85, "volume": 1.47413, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 67090.9, "high": 67124.88, "low": 66810.0, "close": 66950.24, "volume": 1.18821, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 66925.45, "high": 67576.43, "low": 66854.67, "close": 67576.43, "volume": 3.16756, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 67566.71, "high": 67612.93, "low": 67143.13, "close": 67143.13, "volume": 8.82952, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 67242.71, "high": 67366.89, "low": 67063.61, "close": 67183.87, "volume": 0.45939, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 67235.82, "high": 67361.85, "low": 67062.31, "close": 67142.27, "volume": 0.31187, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 67174.44, "high": 67383.01, "low": 67086.43, "close": 67357.52, "volume": 0.35336, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 67300.01, "high": 67700.0, "low": 67237.7, "close": 67700.0, "volume": 1.59468, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 67700.0, "high": 67716.49, "low": 67374.69, "close": 67502.39, "volume": 4.10527, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 67439.98, "high": 67813.4, "low": 67350.73, "close": 67813.4, "volume": 5.2225, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 67730.78, "high": 68572.29, "low": 67598.75, "close": 68430.24, "volume": 14.7377, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 68436.62, "high": 69845.0, "low": 67311.48, "close": 67638.01, "volume": 37.304354, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 67626.8, "high": 67909.96, "low": 66125.3, "close": 67801.42, "volume": 28.14671, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 67801.39, "high": 68800.0, "low": 67636.47, "close": 68431.71, "volume": 10.68334, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 68431.6, "high": 68800.0, "low": 68111.73, "close": 68585.19, "volume": 7.10683, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 68572.29, "high": 68825.08, "low": 68175.24, "close": 68825.08, "volume": 5.83888, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 68812.12, "high": 69345.7, "low": 68812.12, "close": 69032.01, "volume": 10.79756, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 69040.31, "high": 69167.14, "low": 67827.89, "close": 68176.8, "volume": 14.12877, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 68144.36, "high": 68412.83, "low": 67975.83, "close": 68150.0, "volume": 3.45604, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 68174.0, "high": 68392.38, "low": 68030.47, "close": 68163.76, "volume": 4.43061, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 68152.22, "high": 68250.0, "low": 68000.0, "close": 68126.82, "volume": 3.81057, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 68105.1, "high": 68155.82, "low": 67901.0, "close": 67919.55, "volume": 2.4264, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 67919.55, "high": 68227.55, "low": 67894.0, "close": 68201.36, "volume": 2.16987, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 68177.02, "high": 68289.97, "low": 68078.43, "close": 68273.04, "volume": 1.43739, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 68243.4, "high": 68354.45, "low": 68148.54, "close": 68345.78, "volume": 1.18901, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 68334.74, "high": 68334.74, "low": 68148.4, "close": 68255.13, "volume": 0.5982, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 68255.13, "high": 68492.95, "low": 68165.01, "close": 68478.78, "volume": 1.30076, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 68406.51, "high": 68539.44, "low": 68300.15, "close": 68300.15, "volume": 2.25826, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 68288.21, "high": 68459.51, "low": 68285.24, "close": 68397.19, "volume": 0.08157, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 68348.24, "high": 68362.64, "low": 68204.4, "close": 68285.1, "volume": 1.06161, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 68277.58, "high": 68282.72, "low": 67991.71, "close": 68172.93, "volume": 0.84743, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 68221.29, "high": 68361.63, "low": 68152.36, "close": 68320.18, "volume": 0.42252, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 68265.65, "high": 68515.66, "low": 68209.1, "close": 68487.99, "volume": 0.82391, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 68461.79, "high": 68497.56, "low": 67400.0, "close": 68277.4, "volume": 12.17271, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 68277.4, "high": 68354.3, "low": 68079.34, "close": 68122.57, "volume": 1.42077, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 68122.57, "high": 68318.42, "low": 68080.96, "close": 68254.8, "volume": 1.46192, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 68254.8, "high": 68270.1, "low": 68003.98, "close": 68063.11, "volume": 1.74932, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 68106.0, "high": 68203.8, "low": 68000.0, "close": 68100.01, "volume": 3.4538, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 68100.01, "high": 68271.35, "low": 68100.0, "close": 68175.12, "volume": 1.3526, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 68175.12, "high": 68327.5, "low": 68167.7, "close": 68170.0, "volume": 1.07269, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 68170.0, "high": 68326.49, "low": 68170.0, "close": 68281.78, "volume": 0.58382, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 68313.8, "high": 68399.09, "low": 68230.16, "close": 68332.5, "volume": 0.92252, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 68332.5, "high": 68400.0, "low": 68270.06, "close": 68383.6, "volume": 1.28951, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 68383.42, "high": 68400.0, "low": 68255.2, "close": 68309.0, "volume": 0.50375, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 68351.49, "high": 68392.56, "low": 68225.89, "close": 68301.22, "volume": 1.71326, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 68332.55, "high": 69091.1, "low": 68282.97, "close": 68948.07, "volume": 9.51765, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 68961.7, "high": 69148.11, "low": 68542.7, "close": 68843.56, "volume": 15.19673, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 68784.23, "high": 69100.0, "low": 68730.58, "close": 69100.0, "volume": 3.86078, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 69096.71, "high": 69618.59, "low": 69021.68, "close": 69431.24, "volume": 6.25077, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 69370.01, "high": 69506.13, "low": 69072.6, "close": 69345.3, "volume": 4.32147, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 69303.51, "high": 69375.1, "low": 69105.5, "close": 69287.98, "volume": 0.67823, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 69287.98, "high": 69408.2, "low": 69231.68, "close": 69326.46, "volume": 1.06387, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 69360.6, "high": 69650.09, "low": 69321.84, "close": 69618.59, "volume": 1.0427, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 69618.59, "high": 69800.0, "low": 69185.3, "close": 69745.98, "volume": 5.93717, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 69746.4, "high": 69845.0, "low": 69608.21, "close": 69723.76, "volume": 2.87545, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 69723.76, "high": 69795.72, "low": 69448.67, "close": 69587.87, "volume": 0.54194, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 69593.19, "high": 69809.52, "low": 69389.55, "close": 69745.61, "volume": 2.03411, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 69745.62, "high": 69999.0, "low": 69171.93, "close": 69324.77, "volume": 11.92739, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 69283.11, "high": 69470.46, "low": 68712.42, "close": 69282.8, "volume": 6.7794, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 69282.85, "high": 69420.1, "low": 69006.23, "close": 69245.21, "volume": 1.72644, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 69173.2, "high": 69741.43, "low": 69173.2, "close": 69485.82, "volume": 2.95581, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 69485.07, "high": 69567.11, "low": 69358.84, "close": 69381.76, "volume": 1.27272, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 69439.49, "high": 69486.28, "low": 69225.64, "close": 69225.64, "volume": 2.6347, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 69225.98, "high": 69423.27, "low": 69142.01, "close": 69395.79, "volume": 3.44698, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 69395.79, "high": 69435.56, "low": 69227.12, "close": 69331.05, "volume": 0.73528, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 69279.79, "high": 69363.89, "low": 69108.1, "close": 69127.08, "volume": 1.77574, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 69125.88, "high": 69125.88, "low": 68150.0, "close": 68366.7, "volume": 7.06486, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 68465.15, "high": 68980.16, "low": 68358.9, "close": 68978.46, "volume": 6.37232, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 68919.36, "high": 68939.77, "low": 67800.0, "close": 68049.01, "volume": 9.66997, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 68096.15, "high": 68463.06, "low": 67835.59, "close": 68233.5, "volume": 6.63022, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 68234.34, "high": 68499.93, "low": 68234.34, "close": 68337.0, "volume": 5.39916, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 68335.29, "high": 68667.4, "low": 68293.29, "close": 68634.1, "volume": 2.84527, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 68585.79, "high": 68778.76, "low": 68473.64, "close": 68568.01, "volume": 2.48987, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 68567.42, "high": 68787.29, "low": 68521.72, "close": 68582.76, "volume": 0.85147, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 68526.54, "high": 69290.09, "low": 68463.11, "close": 69290.09, "volume": 3.86161, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 69290.09, "high": 71093.08, "low": 69215.56, "close": 70991.8, "volume": 37.57739, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 71045.5, "high": 71636.42, "low": 70909.35, "close": 71200.0, "volume": 6.72698, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 71200.0, "high": 71806.12, "low": 71140.2, "close": 71732.97, "volume": 2.93363, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 71732.97, "high": 71806.12, "low": 71498.92, "close": 71530.65, "volume": 2.05598, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 71549.25, "high": 72245.85, "low": 71307.77, "close": 71456.35, "volume": 9.34404, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 71456.33, "high": 72152.47, "low": 71417.22, "close": 71877.99, "volume": 8.14086, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 71981.22, "high": 72398.29, "low": 71393.71, "close": 71426.65, "volume": 10.37388, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 71549.23, "high": 72315.25, "low": 71426.92, "close": 72104.76, "volume": 6.17058, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 72104.9, "high": 72677.8, "low": 72033.87, "close": 72040.71, "volume": 12.98641, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 72081.99, "high": 72584.77, "low": 71827.96, "close": 72531.04, "volume": 9.28772, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 72530.76, "high": 72530.76, "low": 72218.48, "close": 72449.14, "volume": 3.57233, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 72449.37, "high": 72587.96, "low": 72160.28, "close": 72403.09, "volume": 4.43854, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 72403.53, "high": 72754.15, "low": 71809.04, "close": 71905.66, "volume": 6.16819, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 71995.18, "high": 72240.04, "low": 71820.04, "close": 72083.06, "volume": 1.8598, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 72083.06, "high": 72549.85, "low": 72026.12, "close": 72499.99, "volume": 2.6934, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 72461.54, "high": 72713.44, "low": 72203.8, "close": 72468.9, "volume": 4.15238, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 72464.24, "high": 72464.24, "low": 72100.0, "close": 72115.58, "volume": 4.41594, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 72119.15, "high": 72353.43, "low": 72002.0, "close": 72034.13, "volume": 3.06954, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 72033.79, "high": 72441.11, "low": 71947.15, "close": 72391.59, "volume": 2.73237, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 72421.08, "high": 72421.08, "low": 72051.5, "close": 72149.76, "volume": 2.50599, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 72194.83, "high": 72255.25, "low": 71456.62, "close": 71651.59, "volume": 5.2588, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 71565.98, "high": 72042.53, "low": 71347.26, "close": 71832.63, "volume": 2.98042, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 71831.66, "high": 72066.66, "low": 71698.31, "close": 72023.25, "volume": 2.28941, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 71968.14, "high": 72259.09, "low": 71510.37, "close": 72259.09, "volume": 6.48111, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 72263.1, "high": 72309.74, "low": 72050.0, "close": 72128.9, "volume": 6.23819, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 72168.84, "high": 72206.71, "low": 71415.59, "close": 71685.83, "volume": 1.01168, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 71648.97, "high": 72072.99, "low": 71648.96, "close": 71900.0, "volume": 0.72216, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 71950.0, "high": 71992.66, "low": 71655.06, "close": 71855.79, "volume": 0.29979, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 71855.65, "high": 72343.9, "low": 71855.65, "close": 72050.0, "volume": 2.97656, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 72050.0, "high": 72248.85, "low": 71505.62, "close": 72233.07, "volume": 2.69624, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 72233.07, "high": 72299.99, "low": 71757.23, "close": 72252.26, "volume": 1.82783, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 72280.32, "high": 72945.19, "low": 71670.76, "close": 71743.89, "volume": 10.94598, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 71678.69, "high": 72051.72, "low": 71116.28, "close": 71715.64, "volume": 8.1931, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 71772.86, "high": 71849.64, "low": 70153.43, "close": 70596.32, "volume": 15.09475, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 70564.49, "high": 71093.08, "low": 69008.63, "close": 71043.35, "volume": 24.49201, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 71093.05, "high": 71464.18, "low": 70535.23, "close": 71343.42, "volume": 5.60724, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 71451.43, "high": 71632.16, "low": 71122.7, "close": 71299.99, "volume": 3.07879, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 71258.99, "high": 71299.98, "low": 70655.17, "close": 71046.56, "volume": 1.72553, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 70908.05, "high": 71009.5, "low": 70640.73, "close": 70907.28, "volume": 3.47117, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 70907.06, "high": 71227.53, "low": 70700.0, "close": 71179.35, "volume": 1.53701, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 71167.38, "high": 71484.23, "low": 71023.98, "close": 71420.43, "volume": 1.61319, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 71469.96, "high": 71691.15, "low": 71355.77, "close": 71452.77, "volume": 2.69958, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 71452.4, "high": 71998.0, "low": 71355.78, "close": 71998.0, "volume": 3.19618, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 71998.0, "high": 72035.15, "low": 71835.92, "close": 71936.4, "volume": 4.05436, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 71971.0, "high": 72200.0, "low": 71870.4, "close": 71977.19, "volume": 3.97224, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 72042.8, "high": 72185.91, "low": 71961.7, "close": 72160.86, "volume": 1.50373, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 72155.4, "high": 72194.66, "low": 71986.53, "close": 72181.46, "volume": 0.47065, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 72166.22, "high": 72634.98, "low": 72073.26, "close": 72634.98, "volume": 3.01188, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 72627.7, "high": 72950.0, "low": 72498.67, "close": 72860.1, "volume": 2.93348, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 72860.1, "high": 73392.0, "low": 72799.09, "close": 73392.0, "volume": 16.88005, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 73392.0, "high": 73559.04, "low": 73041.21, "close": 73265.37, "volume": 6.00903, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 73265.37, "high": 73355.74, "low": 73065.91, "close": 73245.9, "volume": 2.10294, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 73249.24, "high": 73444.82, "low": 73037.59, "close": 73038.12, "volume": 2.43818, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 73038.12, "high": 73184.6, "low": 72494.89, "close": 72778.17, "volume": 3.86133, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 72736.48, "high": 72992.07, "low": 71699.12, "close": 72151.41, "volume": 10.49531, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 72155.42, "high": 72863.22, "low": 72091.02, "close": 72332.69, "volume": 3.04412, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 72321.11, "high": 73053.49, "low": 72273.32, "close": 72667.8, "volume": 10.73013, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 72667.79, "high": 72968.95, "low": 72401.08, "close": 72968.95, "volume": 3.07622, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 72968.95, "high": 73157.79, "low": 72713.45, "close": 72872.38, "volume": 5.23079, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 72872.27, "high": 73217.52, "low": 72774.07, "close": 73136.62, "volume": 2.79622, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 73136.62, "high": 73315.66, "low": 72827.66, "close": 73315.66, "volume": 4.65931, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 73315.66, "high": 73369.7, "low": 72944.78, "close": 73119.27, "volume": 3.58807, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 73119.13, "high": 73377.26, "low": 72954.98, "close": 73269.07, "volume": 2.56735, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 73203.18, "high": 73269.39, "low": 72884.74, "close": 72938.04, "volume": 2.61488, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 72973.46, "high": 73162.54, "low": 72889.03, "close": 73020.03, "volume": 1.51223, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 73108.44, "high": 73203.6, "low": 72770.01, "close": 72867.38, "volume": 4.69275, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 72832.88, "high": 72963.71, "low": 72548.45, "close": 72912.57, "volume": 2.97242, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 72936.67, "high": 73190.06, "low": 72814.04, "close": 73050.23, "volume": 2.33732, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 73008.17, "high": 73272.55, "low": 73008.17, "close": 73210.84, "volume": 3.40521, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 73210.87, "high": 73491.79, "low": 72668.27, "close": 72983.7, "volume": 11.22469, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 72983.7, "high": 73171.62, "low": 72751.63, "close": 73171.61, "volume": 1.52718, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 73171.61, "high": 73560.75, "low": 73115.39, "close": 73487.75, "volume": 4.20981, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 73485.35, "high": 73779.26, "low": 73110.44, "close": 73221.35, "volume": 3.35245, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 73196.19, "high": 73479.85, "low": 73122.08, "close": 73348.7, "volume": 0.46365, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 73311.7, "high": 73494.45, "low": 73190.06, "close": 73318.04, "volume": 1.59176, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 73329.5, "high": 73336.85, "low": 72891.73, "close": 72994.91, "volume": 0.57772, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 72994.91, "high": 73013.98, "low": 72658.0, "close": 72874.76, "volume": 3.32623, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 72866.31, "high": 73047.69, "low": 72453.63, "close": 72849.04, "volume": 2.14775, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 72815.01, "high": 72903.16, "low": 71468.56, "close": 71915.87, "volume": 12.03137, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 71915.89, "high": 72499.04, "low": 71262.3, "close": 71671.25, "volume": 5.09531, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 71644.09, "high": 72024.43, "low": 70601.0, "close": 70910.8, "volume": 10.41903, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 70908.93, "high": 71417.2, "low": 70000.0, "close": 71215.68, "volume": 15.18385, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 71359.04, "high": 71426.24, "low": 70756.95, "close": 71091.82, "volume": 6.98554, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 71019.93, "high": 71019.93, "low": 69574.35, "close": 70145.51, "volume": 11.51091, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 70159.63, "high": 70399.8, "low": 68992.81, "close": 69512.6, "volume": 21.83124, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 69512.48, "high": 71145.96, "low": 69334.74, "close": 70834.25, "volume": 6.13334, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 70834.21, "high": 71104.73, "low": 70508.29, "close": 71104.7, "volume": 3.84086, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 71104.71, "high": 71643.35, "low": 71104.7, "close": 71552.01, "volume": 8.96246, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 71552.01, "high": 71710.48, "low": 71389.23, "close": 71389.23, "volume": 2.72418, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 71405.0, "high": 72387.23, "low": 71263.6, "close": 71919.18, "volume": 3.55496, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 71968.35, "high": 72101.44, "low": 71597.21, "close": 71696.82, "volume": 3.82568, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 71696.6, "high": 71772.0, "low": 68501.09, "close": 69006.24, "volume": 29.24915, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 69006.25, "high": 69486.5, "low": 66800.0, "close": 68199.87, "volume": 23.82201, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 68199.83, "high": 68473.86, "low": 67000.0, "close": 67463.75, "volume": 18.60861, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 67463.75, "high": 68206.18, "low": 67149.25, "close": 67439.09, "volume": 6.61428, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 67425.21, "high": 68638.91, "low": 67425.21, "close": 68571.37, "volume": 2.78895, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 68638.91, "high": 69022.2, "low": 68197.05, "close": 68492.6, "volume": 10.44053, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 68590.37, "high": 68623.36, "low": 67060.92, "close": 67209.58, "volume": 3.87767, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 67094.04, "high": 68065.69, "low": 66037.11, "close": 67847.29, "volume": 18.47156, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 67863.38, "high": 68065.69, "low": 67285.86, "close": 67285.86, "volume": 1.48394, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 67334.63, "high": 67866.62, "low": 66776.4, "close": 67653.73, "volume": 3.91025, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 67779.72, "high": 68020.36, "low": 67489.56, "close": 67935.01, "volume": 1.77182, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 67949.53, "high": 68622.12, "low": 67465.97, "close": 68509.1, "volume": 7.25922, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 68499.91, "high": 68606.23, "low": 67900.0, "close": 68540.89, "volume": 3.61664, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 68622.06, "high": 68711.57, "low": 68144.08, "close": 68144.08, "volume": 7.64688, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 68144.06, "high": 68451.98, "low": 67519.68, "close": 67970.79, "volume": 4.33354, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 67970.79, "high": 68354.46, "low": 67642.5, "close": 68161.4, "volume": 2.80676, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 68238.94, "high": 70431.41, "low": 68161.73, "close": 70129.1, "volume": 9.0837, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 70129.88, "high": 70600.0, "low": 68582.93, "close": 68925.5, "volume": 12.52873, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 68970.41, "high": 68996.69, "low": 67592.92, "close": 67862.39, "volume": 5.11714, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 67949.53, "high": 68316.66, "low": 67901.18, "close": 68301.36, "volume": 1.34906, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 68332.36, "high": 69187.02, "low": 68228.14, "close": 69125.55, "volume": 3.33081, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 69070.37, "high": 69732.02, "low": 68802.09, "close": 69506.22, "volume": 4.70523, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 69519.3, "high": 70000.9, "low": 69315.7, "close": 69571.93, "volume": 4.21169, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 69650.14, "high": 69896.82, "low": 69096.94, "close": 69139.4, "volume": 1.8908, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 69226.3, "high": 69297.97, "low": 68969.19, "close": 69099.45, "volume": 1.59089, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 69099.58, "high": 69416.48, "low": 69006.24, "close": 69203.99, "volume": 1.39223, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 69203.99, "high": 69284.78, "low": 68830.86, "close": 68967.41, "volume": 2.71671, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 69013.34, "high": 69075.76, "low": 68623.82, "close": 68979.01, "volume": 0.91395, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 68978.44, "high": 69209.98, "low": 68933.7, "close": 69161.51, "volume": 0.6428, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 69196.04, "high": 69423.39, "low": 69161.54, "close": 69419.57, "volume": 1.3854, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 69418.3, "high": 69426.61, "low": 68956.19, "close": 69039.3, "volume": 1.44409, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 68996.27, "high": 69111.69, "low": 68887.43, "close": 68956.39, "volume": 0.34615, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 68956.38, "high": 68974.3, "low": 68413.79, "close": 68477.56, "volume": 1.35875, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 68429.2, "high": 68554.49, "low": 67736.32, "close": 68318.14, "volume": 2.83, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 68236.99, "high": 68459.97, "low": 67893.33, "close": 67985.84, "volume": 1.31471, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 67943.94, "high": 68280.57, "low": 67694.33, "close": 67694.39, "volume": 1.95305, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 67707.79, "high": 68194.86, "low": 67531.12, "close": 68115.29, "volume": 0.95987, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 68194.86, "high": 68466.29, "low": 67878.01, "close": 68341.87, "volume": 2.18059, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 68341.07, "high": 68378.7, "low": 68122.5, "close": 68198.92, "volume": 0.88645, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 68198.0, "high": 68244.3, "low": 67100.01, "close": 67295.69, "volume": 3.4732, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 67366.99, "high": 67436.71, "low": 66584.6, "close": 66999.0, "volume": 10.8981, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 66999.0, "high": 67612.93, "low": 66842.7, "close": 67009.99, "volume": 2.23316, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 66957.94, "high": 67499.95, "low": 66719.06, "close": 67168.47, "volume": 2.91448, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 67163.68, "high": 67255.22, "low": 65952.7, "close": 66267.62, "volume": 7.99132, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 66236.55, "high": 66725.39, "low": 65832.71, "close": 66356.2, "volume": 4.0592, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 66385.47, "high": 66385.47, "low": 64700.0, "close": 65354.59, "volume": 19.68895, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 65269.94, "high": 66300.46, "low": 65186.94, "close": 65267.83, "volume": 4.60982, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 65166.89, "high": 66169.34, "low": 65166.89, "close": 66088.03, "volume": 5.36434, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 66169.33, "high": 66552.67, "low": 66016.85, "close": 66372.51, "volume": 1.74777, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 66401.61, "high": 66597.72, "low": 66208.81, "close": 66466.39, "volume": 4.04994, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 66546.33, "high": 66560.15, "low": 66273.83, "close": 66328.44, "volume": 1.20917, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 66382.89, "high": 66538.64, "low": 66020.15, "close": 66248.18, "volume": 5.34741, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 66248.21, "high": 66347.83, "low": 65000.0, "close": 65000.0, "volume": 2.17184, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 65117.0, "high": 65744.73, "low": 64572.53, "close": 65696.77, "volume": 7.9603, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 65646.88, "high": 66663.6, "low": 65338.91, "close": 66629.32, "volume": 4.10848, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 66529.76, "high": 66797.33, "low": 66310.73, "close": 66433.51, "volume": 1.54044, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 66488.58, "high": 67311.0, "low": 66486.31, "close": 67075.0, "volume": 5.93365, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 67075.0, "high": 67351.47, "low": 66933.17, "close": 66951.08, "volume": 3.94617, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 66977.5, "high": 67300.0, "low": 66467.17, "close": 66561.56, "volume": 2.15003, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 66573.48, "high": 67435.51, "low": 66573.48, "close": 67050.86, "volume": 1.77912, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 67082.66, "high": 67562.87, "low": 66907.09, "close": 67562.87, "volume": 3.49068, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 67561.78, "high": 68108.48, "low": 67285.86, "close": 67907.13, "volume": 3.63552, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 67928.49, "high": 68354.99, "low": 67784.62, "close": 68002.29, "volume": 2.59345, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 68002.2, "high": 68651.88, "low": 67933.65, "close": 68569.89, "volume": 2.16673, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 68594.74, "high": 68594.74, "low": 68088.31, "close": 68189.36, "volume": 3.65838, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 68132.02, "high": 68548.19, "low": 68085.03, "close": 68548.19, "volume": 3.59575, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 68548.19, "high": 68660.98, "low": 68249.89, "close": 68299.74, "volume": 2.53484, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 68296.0, "high": 68386.43, "low": 67980.34, "close": 68175.08, "volume": 0.96398, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 68176.46, "high": 68850.85, "low": 68112.73, "close": 68235.35, "volume": 3.78218, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 68253.53, "high": 68549.84, "low": 68046.11, "close": 68397.9, "volume": 2.00427, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 68397.89, "high": 68410.6, "low": 67199.51, "close": 67199.51, "volume": 5.49499, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 67232.12, "high": 67748.1, "low": 66833.64, "close": 67580.0, "volume": 3.44434, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 67580.0, "high": 68099.4, "low": 67363.22, "close": 67781.79, "volume": 2.36133, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 67781.9, "high": 68105.37, "low": 67781.9, "close": 67946.5, "volume": 1.19044, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 67984.7, "high": 68384.63, "low": 67690.81, "close": 68344.22, "volume": 1.06866, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 68373.97, "high": 68868.58, "low": 68194.47, "close": 68696.5, "volume": 1.20113, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 68733.39, "high": 68733.39, "low": 68400.86, "close": 68470.8, "volume": 0.68649, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 68482.08, "high": 68482.08, "low": 68154.37, "close": 68245.73, "volume": 0.79562, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 68245.0, "high": 68245.0, "low": 67337.41, "close": 68003.84, "volume": 1.7118, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 67951.35, "high": 68231.19, "low": 67690.23, "close": 67878.21, "volume": 1.1043, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 67897.68, "high": 68197.05, "low": 67730.59, "close": 68146.68, "volume": 1.055, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 68146.77, "high": 68445.77, "low": 68012.83, "close": 68267.26, "volume": 0.52776, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 68209.63, "high": 68564.21, "low": 68072.27, "close": 68523.88, "volume": 1.26861, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 68547.07, "high": 68598.59, "low": 67229.97, "close": 67549.08, "volume": 2.83069, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 67541.31, "high": 67737.66, "low": 66615.34, "close": 66898.0, "volume": 5.65024, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 66898.01, "high": 67439.09, "low": 66658.45, "close": 67370.14, "volume": 1.95273, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 67447.63, "high": 68040.35, "low": 66954.54, "close": 67112.71, "volume": 6.24749, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 67126.93, "high": 67452.19, "low": 66585.49, "close": 67376.81, "volume": 6.20711, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 67423.72, "high": 67457.7, "low": 66938.93, "close": 66977.58, "volume": 1.88334, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 66943.88, "high": 67400.51, "low": 66900.0, "close": 66957.38, "volume": 4.7081, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 66900.0, "high": 67376.49, "low": 66900.0, "close": 67308.01, "volume": 1.84335, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 67313.4, "high": 67813.99, "low": 67313.4, "close": 67608.95, "volume": 2.67023, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 67608.95, "high": 67664.06, "low": 67311.11, "close": 67599.4, "volume": 2.44374, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 67630.0, "high": 67955.0, "low": 67562.87, "close": 67562.87, "volume": 3.57812, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 67562.87, "high": 68000.0, "low": 66900.0, "close": 67106.21, "volume": 5.01443, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 67113.99, "high": 67167.29, "low": 65747.3, "close": 65800.01, "volume": 12.83964, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 65800.04, "high": 66380.07, "low": 65546.61, "close": 65880.22, "volume": 4.77641, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 65907.66, "high": 65999.92, "low": 64959.9, "close": 65902.35, "volume": 7.56259, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 65909.68, "high": 65999.75, "low": 65015.33, "close": 65299.94, "volume": 9.1209, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 65370.91, "high": 65590.19, "low": 64659.96, "close": 65106.96, "volume": 3.90778, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 65107.75, "high": 65290.8, "low": 64578.0, "close": 64814.09, "volume": 2.87033, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 64806.49, "high": 64909.81, "low": 63633.62, "close": 64662.4, "volume": 9.58914, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 64677.7, "high": 64677.7, "low": 63141.32, "close": 63454.31, "volume": 6.79658, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 63384.68, "high": 64136.63, "low": 62937.26, "close": 64083.62, "volume": 5.30301, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 64083.99, "high": 64084.0, "low": 62699.47, "close": 63178.48, "volume": 20.23075, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 63127.63, "high": 63367.98, "low": 62500.0, "close": 63064.84, "volume": 6.70137, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 63036.94, "high": 63794.06, "low": 63034.48, "close": 63567.86, "volume": 4.50483, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 63578.83, "high": 63835.05, "low": 63068.26, "close": 63505.07, "volume": 3.38538, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 63590.71, "high": 63590.72, "low": 62446.34, "close": 62927.45, "volume": 12.14499, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 62853.98, "high": 64152.67, "low": 62581.82, "close": 63936.65, "volume": 7.73083, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 64085.17, "high": 65006.54, "low": 63966.65, "close": 64991.36, "volume": 11.42743, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 64991.33, "high": 65741.72, "low": 64661.96, "close": 64923.66, "volume": 9.69152, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 64923.54, "high": 64933.11, "low": 64247.75, "close": 64771.78, "volume": 2.62372, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 64760.96, "high": 65333.05, "low": 64430.17, "close": 64430.17, "volume": 5.13729, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 64419.97, "high": 64512.18, "low": 63587.83, "close": 63749.92, "volume": 8.97619, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 63732.93, "high": 64064.77, "low": 63458.37, "close": 63948.29, "volume": 6.85514, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 63993.59, "high": 64000.0, "low": 62500.0, "close": 62554.55, "volume": 11.11767, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 62554.53, "high": 62786.38, "low": 61587.35, "close": 62057.44, "volume": 32.00017, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 61920.49, "high": 63390.39, "low": 61851.08, "close": 63273.81, "volume": 9.28796, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 63250.0, "high": 63273.49, "low": 61937.35, "close": 62281.44, "volume": 6.3237, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 62394.41, "high": 63024.48, "low": 62261.23, "close": 62845.13, "volume": 12.75646, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 62925.69, "high": 63367.98, "low": 61700.15, "close": 62002.88, "volume": 10.36533, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 61904.78, "high": 62318.13, "low": 61212.99, "close": 61622.93, "volume": 5.26104, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 61660.58, "high": 61743.8, "low": 60802.51, "close": 61537.87, "volume": 8.822, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 61508.01, "high": 62000.0, "low": 61508.01, "close": 61780.06, "volume": 0.87742, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 61795.43, "high": 63160.41, "low": 61717.52, "close": 62978.1, "volume": 8.16228, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 62977.74, "high": 63263.55, "low": 62674.67, "close": 62735.25, "volume": 2.78906, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 62699.45, "high": 63324.53, "low": 62684.53, "close": 63133.75, "volume": 0.96729, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 63195.79, "high": 63266.08, "low": 62863.42, "close": 63007.69, "volume": 0.37599, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 63004.99, "high": 63906.07, "low": 62928.3, "close": 63403.39, "volume": 3.76324, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 63403.39, "high": 64310.87, "low": 63217.73, "close": 64080.19, "volume": 5.12653, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 63991.0, "high": 64004.5, "low": 63123.76, "close": 63631.54, "volume": 3.77468, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 63549.35, "high": 64300.0, "low": 63451.38, "close": 64299.19, "volume": 3.45782, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 64193.98, "high": 64358.97, "low": 63403.08, "close": 63545.7, "volume": 4.08529, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 63545.78, "high": 63774.0, "low": 62048.52, "close": 63082.68, "volume": 7.6881, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 63100.86, "high": 64771.25, "low": 62874.74, "close": 64073.09, "volume": 6.9591, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 64228.36, "high": 65444.49, "low": 64000.0, "close": 65444.49, "volume": 11.85865, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 65190.17, "high": 65966.85, "low": 65119.12, "close": 65776.77, "volume": 7.84584, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 65776.77, "high": 67754.48, "low": 65635.7, "close": 67087.13, "volume": 16.31641, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 67031.54, "high": 67875.74, "low": 66933.67, "close": 67680.0, "volume": 6.12736, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 67680.0, "high": 67957.59, "low": 67239.5, "close": 67600.0, "volume": 4.94652, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 67593.5, "high": 67855.0, "low": 67300.01, "close": 67630.03, "volume": 3.56098, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 67719.39, "high": 68045.52, "low": 67447.63, "close": 67659.1, "volume": 3.02523, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 67651.39, "high": 67926.7, "low": 67600.0, "close": 67779.57, "volume": 1.57872, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 67815.99, "high": 67816.0, "low": 67516.0, "close": 67569.88, "volume": 1.75292, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 67516.0, "high": 67710.0, "low": 66236.07, "close": 66698.69, "volume": 9.28888, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 66637.9, "high": 66890.0, "low": 66303.5, "close": 66709.95, "volume": 5.47031, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 66700.7, "high": 67054.57, "low": 66075.09, "close": 67026.79, "volume": 0.71626, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 66905.62, "high": 67285.86, "low": 66905.62, "close": 66962.4, "volume": 0.68359, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 66962.43, "high": 67310.52, "low": 66928.65, "close": 67003.0, "volume": 1.1107, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 67002.3, "high": 67599.31, "low": 66959.62, "close": 67100.0, "volume": 1.36037, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 67311.27, "high": 67331.19, "low": 66669.13, "close": 66846.59, "volume": 1.02828, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 66893.0, "high": 67026.29, "low": 66626.64, "close": 66958.69, "volume": 1.35093, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 66979.39, "high": 67183.87, "low": 66731.7, "close": 67050.0, "volume": 0.90653, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 67084.41, "high": 67430.13, "low": 67036.93, "close": 67190.2, "volume": 0.72604, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 67276.2, "high": 67652.52, "low": 66656.31, "close": 66697.47, "volume": 1.7968, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 66656.33, "high": 67386.0, "low": 66556.85, "close": 66945.41, "volume": 2.07547, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 66945.3, "high": 66953.53, "low": 66113.92, "close": 66579.13, "volume": 4.4188, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 66518.65, "high": 66797.33, "low": 66165.81, "close": 66684.4, "volume": 1.67601, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 66797.33, "high": 66965.67, "low": 65692.38, "close": 65811.85, "volume": 3.36799, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 65692.58, "high": 65868.4, "low": 64914.0, "close": 65135.4, "volume": 5.32349, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 65134.32, "high": 65570.35, "low": 64990.53, "close": 65269.72, "volume": 1.92831, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 65224.04, "high": 65927.29, "low": 64605.53, "close": 65456.81, "volume": 2.47021, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 65456.81, "high": 65704.54, "low": 65143.14, "close": 65559.51, "volume": 1.06023, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 65660.3, "high": 65870.0, "low": 65377.14, "close": 65426.84, "volume": 2.3877, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 65382.22, "high": 65606.41, "low": 65299.94, "close": 65513.13, "volume": 0.60215, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 65448.72, "high": 65947.6, "low": 65400.33, "close": 65731.23, "volume": 1.21601, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 65731.4, "high": 65891.29, "low": 65253.43, "close": 65311.62, "volume": 0.94351, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 65250.44, "high": 65730.93, "low": 65169.02, "close": 65730.85, "volume": 1.33753, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 65726.1, "high": 66152.68, "low": 65566.7, "close": 66000.11, "volume": 1.58911, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 66000.26, "high": 66241.89, "low": 65809.6, "close": 66137.31, "volume": 0.73689, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 66180.13, "high": 66329.07, "low": 65934.48, "close": 66329.07, "volume": 0.28605, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 66329.07, "high": 66535.65, "low": 66285.46, "close": 66340.62, "volume": 1.2418, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 66457.3, "high": 66457.3, "low": 66140.0, "close": 66150.23, "volume": 0.55783, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 66196.61, "high": 66352.58, "low": 65800.01, "close": 65853.18, "volume": 0.5376, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 65888.33, "high": 66086.07, "low": 65377.14, "close": 65431.96, "volume": 0.58358, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 65524.94, "high": 65569.32, "low": 64596.92, "close": 64605.04, "volume": 1.79293, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 64759.28, "high": 64957.27, "low": 64037.02, "close": 64196.64, "volume": 3.15338, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 64182.28, "high": 64696.54, "low": 63967.5, "close": 64248.84, "volume": 2.89169, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 64283.75, "high": 64444.06, "low": 62896.47, "close": 62896.47, "volume": 10.36931, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 62898.11, "high": 63493.61, "low": 62621.64, "close": 62754.08, "volume": 4.67377, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 62754.08, "high": 64310.36, "low": 62694.88, "close": 63822.17, "volume": 3.98638, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 63823.46, "high": 63823.47, "low": 62802.71, "close": 63372.62, "volume": 6.10573, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 63280.34, "high": 63743.46, "low": 63280.34, "close": 63543.23, "volume": 4.94875, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 63591.42, "high": 63941.89, "low": 63444.0, "close": 63672.48, "volume": 2.81711, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 63672.72, "high": 64121.23, "low": 63473.17, "close": 63950.0, "volume": 0.83446, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 63901.59, "high": 63943.99, "low": 63347.24, "close": 63464.39, "volume": 3.32928, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 63444.8, "high": 63464.39, "low": 62339.49, "close": 62916.36, "volume": 6.79977, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 62994.57, "high": 63424.05, "low": 62641.79, "close": 63056.39, "volume": 9.21551, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 63072.15, "high": 63811.92, "low": 63004.76, "close": 63811.92, "volume": 1.42096, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 63811.05, "high": 63834.63, "low": 63562.77, "close": 63574.9, "volume": 1.82293, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 63634.43, "high": 64329.07, "low": 63546.09, "close": 64155.08, "volume": 2.38487, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 64085.94, "high": 64329.07, "low": 63756.42, "close": 63828.42, "volume": 1.43981, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 63875.28, "high": 63875.28, "low": 63063.08, "close": 63621.09, "volume": 1.3012, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 63522.63, "high": 64080.42, "low": 63522.05, "close": 63854.93, "volume": 0.80076, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 63915.91, "high": 64136.27, "low": 63753.48, "close": 64061.51, "volume": 1.10908, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 64130.49, "high": 64252.55, "low": 63996.13, "close": 64144.99, "volume": 0.40253, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 64142.19, "high": 64847.46, "low": 64142.19, "close": 64567.62, "volume": 1.56627, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 64596.82, "high": 64846.76, "low": 64272.55, "close": 64500.0, "volume": 0.33116, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 64500.0, "high": 64607.84, "low": 64209.7, "close": 64481.82, "volume": 0.83959, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 64459.32, "high": 64715.67, "low": 64237.13, "close": 64380.3, "volume": 0.27992, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 64378.89, "high": 64631.67, "low": 64237.12, "close": 64631.67, "volume": 1.25636, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 64631.67, "high": 64864.97, "low": 64576.65, "close": 64770.78, "volume": 0.67013, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 64710.58, "high": 64710.58, "low": 64311.34, "close": 64576.6, "volume": 0.74591, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 64633.4, "high": 65389.84, "low": 64465.83, "close": 65238.65, "volume": 5.85397, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 65226.74, "high": 65299.75, "low": 64757.4, "close": 65047.99, "volume": 3.77732, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 65053.38, "high": 65792.72, "low": 64881.57, "close": 65655.73, "volume": 2.9471, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 65655.73, "high": 65961.38, "low": 65490.25, "close": 65675.04, "volume": 1.4767, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 65682.35, "high": 65682.35, "low": 65308.19, "close": 65327.9, "volume": 1.19879, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 65403.7, "high": 65474.42, "low": 64769.14, "close": 64800.0, "volume": 5.15256, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 64772.89, "high": 64800.0, "low": 64702.96, "close": 64800.0, "volume": 7.8329, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 64800.0, "high": 64900.62, "low": 64750.0, "close": 64881.8, "volume": 5.2951, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 64881.8, "high": 65015.55, "low": 64766.09, "close": 64789.75, "volume": 0.82849, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 64766.81, "high": 64805.73, "low": 63921.72, "close": 64041.82, "volume": 2.82195, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 64041.73, "high": 64588.31, "low": 63963.82, "close": 64567.32, "volume": 1.37994, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 64550.22, "high": 64709.87, "low": 64313.51, "close": 64458.38, "volume": 1.3134, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 64487.94, "high": 64522.07, "low": 64165.83, "close": 64207.4, "volume": 0.54512, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 64230.9, "high": 64230.9, "low": 63953.17, "close": 64055.41, "volume": 0.39789, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 63953.17, "high": 64174.21, "low": 63815.35, "close": 64149.08, "volume": 0.4752, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 64155.82, "high": 64359.24, "low": 64121.35, "close": 64269.83, "volume": 0.29322, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 64270.58, "high": 64387.89, "low": 64085.17, "close": 64244.19, "volume": 0.11061, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 64229.59, "high": 64549.98, "low": 64046.19, "close": 64549.98, "volume": 0.53671, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 64550.73, "high": 65117.4, "low": 64445.03, "close": 65053.78, "volume": 0.42771, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 65085.84, "high": 65189.12, "low": 64773.96, "close": 64839.02, "volume": 0.62262, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 64896.89, "high": 65296.57, "low": 64876.35, "close": 65078.91, "volume": 0.25829, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 65099.25, "high": 65284.7, "low": 64937.13, "close": 65226.76, "volume": 2.7528, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 65226.94, "high": 65773.65, "low": 65150.14, "close": 65670.66, "volume": 1.26868, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 65670.69, "high": 65774.22, "low": 65235.7, "close": 65354.6, "volume": 4.05324, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 65328.1, "high": 65792.73, "low": 65247.49, "close": 65565.4, "volume": 1.20654, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 65654.58, "high": 65701.5, "low": 65414.0, "close": 65596.92, "volume": 1.16852, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 65670.1, "high": 65800.0, "low": 65222.91, "close": 65253.52, "volume": 1.33167, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 65253.49, "high": 65495.87, "low": 64661.96, "close": 65369.4, "volume": 1.085, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 65351.63, "high": 65889.48, "low": 65350.38, "close": 65695.6, "volume": 1.18584, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 65767.51, "high": 65998.19, "low": 65685.24, "close": 65750.01, "volume": 2.27118, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 65903.21, "high": 66297.25, "low": 65728.01, "close": 66172.49, "volume": 3.20249, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 66185.2, "high": 66350.0, "low": 66143.0, "close": 66294.59, "volume": 3.16804, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 66294.79, "high": 66922.06, "low": 66294.79, "close": 66922.06, "volume": 5.24968, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 66922.06, "high": 67439.74, "low": 66877.78, "close": 67173.0, "volume": 5.61037, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 67180.4, "high": 67235.8, "low": 66436.74, "close": 66499.4, "volume": 4.28436, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 66499.4, "high": 66788.0, "low": 66306.57, "close": 66385.7, "volume": 1.73259, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 66385.7, "high": 66724.78, "low": 66365.9, "close": 66715.21, "volume": 1.33698, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 66715.14, "high": 67145.2, "low": 66606.4, "close": 67145.2, "volume": 2.28911, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 67111.39, "high": 67435.9, "low": 66971.84, "close": 67435.89, "volume": 1.7652, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 67435.89, "high": 67650.0, "low": 67301.96, "close": 67359.99, "volume": 3.86324, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 67349.69, "high": 67369.1, "low": 66838.43, "close": 67055.2, "volume": 2.4656, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 67055.2, "high": 67074.3, "low": 66727.3, "close": 66728.42, "volume": 3.12429, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 66810.5, "high": 67074.3, "low": 66810.5, "close": 66837.61, "volume": 0.26343, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 66919.9, "high": 67031.23, "low": 66725.0, "close": 67031.23, "volume": 0.28852, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 67056.99, "high": 67312.96, "low": 66855.51, "close": 66959.09, "volume": 2.71297, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 66959.17, "high": 67002.9, "low": 66775.7, "close": 66780.7, "volume": 0.80004, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 66780.7, "high": 67201.62, "low": 66780.7, "close": 67034.45, "volume": 0.14444, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 67081.5, "high": 67990.0, "low": 66823.81, "close": 67990.0, "volume": 6.45104, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 67990.0, "high": 69402.63, "low": 67656.5, "close": 69223.01, "volume": 23.63913, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 69223.04, "high": 70038.5, "low": 69125.82, "close": 69789.11, "volume": 13.19215, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 69872.24, "high": 70246.51, "low": 69431.97, "close": 70196.99, "volume": 10.88051, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 70137.9, "high": 70749.09, "low": 70137.9, "close": 70436.24, "volume": 5.01248, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 70533.24, "high": 70875.72, "low": 70392.18, "close": 70787.2, "volume": 3.40174, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 70848.87, "high": 70990.0, "low": 70506.2, "close": 70888.96, "volume": 5.42587, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 70888.98, "high": 71043.93, "low": 70667.04, "close": 70815.01, "volume": 3.00931, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 70900.0, "high": 70900.0, "low": 68227.76, "close": 69899.19, "volume": 19.37598, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 69854.67, "high": 70681.98, "low": 69854.67, "close": 70246.2, "volume": 6.00092, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 70304.1, "high": 70439.5, "low": 69751.38, "close": 69853.45, "volume": 2.18869, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 69868.6, "high": 70215.29, "low": 69754.04, "close": 69926.1, "volume": 4.71309, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 69884.61, "high": 70335.33, "low": 69812.78, "close": 70242.93, "volume": 2.73571, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 70243.86, "high": 70508.18, "low": 70077.76, "close": 70402.62, "volume": 7.14931, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 70420.51, "high": 70580.38, "low": 70322.63, "close": 70412.01, "volume": 3.07951, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 70390.0, "high": 70677.96, "low": 70390.0, "close": 70616.49, "volume": 3.28294, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 70616.47, "high": 70616.49, "low": 70297.1, "close": 70321.25, "volume": 1.70996, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 70296.29, "high": 70617.22, "low": 70269.01, "close": 70617.22, "volume": 2.59825, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 70617.21, "high": 71365.19, "low": 70442.68, "close": 70443.11, "volume": 5.3829, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 70533.6, "high": 70801.5, "low": 70302.66, "close": 70594.65, "volume": 0.42161, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 70610.51, "high": 71244.71, "low": 70610.51, "close": 71199.5, "volume": 0.39457, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 71183.24, "high": 71183.32, "low": 70893.25, "close": 70921.52, "volume": 0.33719, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 70921.49, "high": 70921.49, "low": 70622.67, "close": 70648.16, "volume": 0.5281, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 70723.32, "high": 71113.37, "low": 70555.62, "close": 71086.64, "volume": 0.46898, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 71113.3, "high": 71113.3, "low": 70148.35, "close": 70477.35, "volume": 1.095, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 70318.37, "high": 70646.72, "low": 69324.13, "close": 70280.99, "volume": 5.53222, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 70333.63, "high": 70333.63, "low": 69709.7, "close": 70217.93, "volume": 2.33961, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 70272.85, "high": 70470.81, "low": 69445.37, "close": 69751.1, "volume": 2.08236, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 69694.93, "high": 70166.27, "low": 69504.41, "close": 70092.66, "volume": 1.93865, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 70092.57, "high": 70396.48, "low": 69950.0, "close": 69950.0, "volume": 2.7339, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 69950.0, "high": 70091.47, "low": 69480.75, "close": 69480.75, "volume": 2.58571, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 69592.38, "high": 69894.77, "low": 69433.72, "close": 69829.38, "volume": 0.80236, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 69863.68, "high": 70216.39, "low": 69736.31, "close": 70041.27, "volume": 1.41084, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 70036.77, "high": 70215.29, "low": 69704.98, "close": 70215.29, "volume": 1.31484, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 70215.29, "high": 70300.0, "low": 69941.94, "close": 69983.99, "volume": 1.58251, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 69948.59, "high": 70492.21, "low": 69848.55, "close": 70470.42, "volume": 1.87949, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 70492.21, "high": 70695.74, "low": 70237.12, "close": 70344.57, "volume": 4.15049, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 70344.6, "high": 70587.48, "low": 70206.9, "close": 70518.67, "volume": 1.9412, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 70580.0, "high": 70646.72, "low": 70337.37, "close": 70398.96, "volume": 2.4834, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 70400.0, "high": 70445.73, "low": 70075.18, "close": 70108.43, "volume": 2.19002, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 70191.75, "high": 70445.73, "low": 70131.83, "close": 70362.7, "volume": 1.74969, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 70362.7, "high": 70445.73, "low": 70171.81, "close": 70316.5, "volume": 0.26372, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 70279.0, "high": 70312.77, "low": 69682.92, "close": 69723.13, "volume": 5.33699, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 69751.56, "high": 69985.53, "low": 69547.69, "close": 69547.69, "volume": 1.27256, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 69645.45, "high": 70062.56, "low": 69465.98, "close": 70003.26, "volume": 0.939, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 70003.29, "high": 70174.94, "low": 69931.69, "close": 70046.0, "volume": 0.76209, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 70113.19, "high": 70323.09, "low": 70006.31, "close": 70144.01, "volume": 0.21073, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 70238.66, "high": 70347.58, "low": 69998.0, "close": 70154.38, "volume": 3.00299, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 70198.27, "high": 71668.99, "low": 69720.98, "close": 69863.68, "volume": 13.16325, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 69890.96, "high": 70185.71, "low": 68582.93, "close": 69979.84, "volume": 11.88325, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 69979.84, "high": 70074.97, "low": 68907.31, "close": 68907.31, "volume": 2.31333, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 68955.02, "high": 69300.0, "low": 68459.89, "close": 69193.34, "volume": 5.02753, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 69211.73, "high": 69426.59, "low": 68615.8, "close": 68728.82, "volume": 1.1941, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 68683.65, "high": 68917.81, "low": 68303.6, "close": 68580.74, "volume": 3.9653, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 68550.1, "high": 68917.99, "low": 68438.03, "close": 68710.4, "volume": 1.49216, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 68670.26, "high": 69172.38, "low": 68604.17, "close": 68886.45, "volume": 0.73647, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 68927.91, "high": 69212.98, "low": 68891.06, "close": 68986.53, "volume": 0.62892, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 68986.13, "high": 69433.91, "low": 68925.5, "close": 69368.62, "volume": 0.8443, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 69433.79, "high": 69602.4, "low": 69054.51, "close": 69437.7, "volume": 2.15142, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 69482.38, "high": 69865.83, "low": 69364.18, "close": 69571.81, "volume": 4.05516, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 69653.7, "high": 69673.3, "low": 69308.9, "close": 69329.81, "volume": 3.56137, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 69412.47, "high": 69540.19, "low": 68938.4, "close": 69122.77, "volume": 4.24031, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 69156.38, "high": 69347.51, "low": 69046.0, "close": 69265.28, "volume": 0.70298, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 69265.31, "high": 69735.3, "low": 69265.31, "close": 69728.97, "volume": 1.99818, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 69653.01, "high": 69892.13, "low": 69602.72, "close": 69731.86, "volume": 2.94427, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 69700.79, "high": 70379.0, "low": 69664.54, "close": 70286.96, "volume": 2.85236, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 70374.12, "high": 70425.89, "low": 70219.39, "close": 70353.54, "volume": 3.81527, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 70353.68, "high": 70800.0, "low": 70321.33, "close": 70629.34, "volume": 2.49257, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 70595.65, "high": 70886.63, "low": 70551.44, "close": 70573.78, "volume": 2.402, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 70535.37, "high": 70811.99, "low": 70316.47, "close": 70709.2, "volume": 3.52783, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 70709.2, "high": 70924.55, "low": 70522.08, "close": 70587.0, "volume": 1.74933, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 70682.66, "high": 70777.1, "low": 70364.73, "close": 70717.77, "volume": 3.07306, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 70717.77, "high": 71100.0, "low": 70186.7, "close": 70800.0, "volume": 5.21318, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 70800.0, "high": 71489.81, "low": 70718.73, "close": 71489.81, "volume": 4.37226, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 71491.91, "high": 71500.0, "low": 71009.47, "close": 71299.94, "volume": 4.45303, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 71319.85, "high": 71324.82, "low": 70548.25, "close": 70673.55, "volume": 2.60117, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 70682.34, "high": 70843.6, "low": 70498.19, "close": 70755.39, "volume": 0.46185, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 70824.07, "high": 70988.79, "low": 70441.29, "close": 70565.82, "volume": 4.51412, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 70560.4, "high": 70911.96, "low": 70471.06, "close": 70819.49, "volume": 3.00311, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 70769.96, "high": 70898.35, "low": 70614.56, "close": 70725.91, "volume": 0.68504, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 70670.66, "high": 70884.74, "low": 70670.66, "close": 70832.94, "volume": 0.36989, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 70773.25, "high": 70882.77, "low": 70526.96, "close": 70865.69, "volume": 1.04771, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 70865.66, "high": 70999.0, "low": 70681.04, "close": 70811.57, "volume": 0.88863, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 70811.47, "high": 70858.37, "low": 70653.46, "close": 70746.5, "volume": 0.59584, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 70770.05, "high": 70904.9, "low": 70652.76, "close": 70768.59, "volume": 0.50873, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 70768.79, "high": 70833.31, "low": 70591.31, "close": 70605.88, "volume": 1.76837, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 70656.93, "high": 70705.99, "low": 70258.99, "close": 70413.0, "volume": 4.26884, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 70480.77, "high": 70572.63, "low": 70325.31, "close": 70332.4, "volume": 1.05734, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 70385.49, "high": 70491.93, "low": 70222.73, "close": 70222.73, "volume": 0.41336, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 70216.35, "high": 70481.71, "low": 70079.58, "close": 70481.71, "volume": 1.17153, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 70419.23, "high": 70501.68, "low": 69746.31, "close": 69843.82, "volume": 2.94503, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 69843.74, "high": 70074.9, "low": 69744.99, "close": 69968.49, "volume": 0.2906, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 69966.97, "high": 70054.27, "low": 69603.51, "close": 69694.68, "volume": 0.86287, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 69747.46, "high": 70146.1, "low": 69602.4, "close": 70138.5, "volume": 0.47165, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 70138.38, "high": 70342.48, "low": 70068.2, "close": 70132.98, "volume": 2.95668, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 70183.16, "high": 70329.56, "low": 69843.47, "close": 70100.0, "volume": 5.47367, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 70100.0, "high": 70526.94, "low": 69988.33, "close": 70454.27, "volume": 2.25385, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 70437.2, "high": 70479.86, "low": 70059.98, "close": 70158.18, "volume": 2.26632, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 70157.9, "high": 70157.9, "low": 69085.8, "close": 69175.0, "volume": 5.34037, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 69226.3, "high": 69565.38, "low": 69124.77, "close": 69224.33, "volume": 4.37389, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 69291.36, "high": 69475.41, "low": 69158.88, "close": 69426.16, "volume": 2.38568, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 69374.62, "high": 69576.15, "low": 69345.14, "close": 69521.99, "volume": 1.04462, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 69490.04, "high": 69659.44, "low": 69400.0, "close": 69659.25, "volume": 1.85118, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 69674.0, "high": 69690.37, "low": 69575.0, "close": 69590.79, "volume": 3.05329, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 69591.51, "high": 69613.59, "low": 69332.29, "close": 69443.34, "volume": 0.92111, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 69443.34, "high": 69849.99, "low": 69443.34, "close": 69778.97, "volume": 1.25227, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 69783.87, "high": 69850.0, "low": 69742.6, "close": 69849.99, "volume": 1.4258, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 69849.99, "high": 69899.99, "low": 69723.56, "close": 69899.99, "volume": 2.62689, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 69899.99, "high": 70136.8, "low": 69823.86, "close": 69958.68, "volume": 2.64019, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 70020.66, "high": 70035.88, "low": 69863.68, "close": 69907.43, "volume": 0.65386, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 69968.19, "high": 70010.0, "low": 69772.47, "close": 69772.47, "volume": 1.31293, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 69813.83, "high": 70093.1, "low": 69772.46, "close": 70050.01, "volume": 0.83946, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 70093.1, "high": 70330.65, "low": 69883.06, "close": 70048.58, "volume": 0.96585, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 70043.04, "high": 70108.04, "low": 69881.48, "close": 69939.17, "volume": 0.24558, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 69939.48, "high": 70056.52, "low": 69863.68, "close": 69922.57, "volume": 0.24759, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 69916.53, "high": 70013.7, "low": 69801.99, "close": 69931.8, "volume": 0.22766, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 69991.21, "high": 70140.0, "low": 69910.85, "close": 70058.44, "volume": 0.14844, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 70058.35, "high": 70100.0, "low": 69978.44, "close": 69992.15, "volume": 1.17779, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 70100.0, "high": 70203.93, "low": 70037.19, "close": 70196.61, "volume": 0.35691, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 70215.29, "high": 70252.62, "low": 70119.86, "close": 70190.69, "volume": 0.28501, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 70174.23, "high": 70273.81, "low": 70119.86, "close": 70142.09, "volume": 0.9898, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 70142.89, "high": 70206.8, "low": 70119.86, "close": 70175.4, "volume": 5.17521, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 70173.66, "high": 70177.77, "low": 69982.8, "close": 70036.14, "volume": 1.19196, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 70103.55, "high": 70300.0, "low": 69909.81, "close": 70192.11, "volume": 1.3482, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 70191.0, "high": 70260.14, "low": 70042.31, "close": 70095.5, "volume": 0.67341, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 70095.5, "high": 70095.51, "low": 69959.21, "close": 70000.0, "volume": 1.02169, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 69990.0, "high": 69999.99, "low": 69817.58, "close": 69993.54, "volume": 1.27894, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 69993.5, "high": 69993.51, "low": 69830.02, "close": 69924.0, "volume": 0.30087, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 69924.0, "high": 69924.0, "low": 69650.0, "close": 69834.01, "volume": 0.84526, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 69807.91, "high": 69904.98, "low": 69691.61, "close": 69836.19, "volume": 0.9855, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 69778.6, "high": 69878.65, "low": 69692.29, "close": 69763.07, "volume": 0.86271, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 69762.99, "high": 69999.0, "low": 69692.29, "close": 69964.77, "volume": 1.23917, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 69964.77, "high": 70117.62, "low": 69920.3, "close": 70115.22, "volume": 1.11259, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 70080.0, "high": 70169.0, "low": 69968.0, "close": 70081.16, "volume": 0.87159, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 69995.46, "high": 70068.68, "low": 69854.0, "close": 70018.97, "volume": 0.42993, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 70018.97, "high": 70155.49, "low": 69904.53, "close": 70085.04, "volume": 0.04197, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 70154.8, "high": 70412.42, "low": 70078.56, "close": 70362.71, "volume": 2.67207, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 70362.71, "high": 70425.88, "low": 70229.6, "close": 70341.48, "volume": 1.87173, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 70341.49, "high": 70400.0, "low": 70253.12, "close": 70399.99, "volume": 0.09377, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 70399.99, "high": 70492.21, "low": 70298.4, "close": 70355.19, "volume": 0.91409, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 70353.99, "high": 70403.21, "low": 70230.01, "close": 70308.2, "volume": 0.13364, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 70296.72, "high": 70392.15, "low": 70255.82, "close": 70296.56, "volume": 0.0345, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 70296.56, "high": 70480.41, "low": 70296.56, "close": 70404.48, "volume": 0.24932, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 70469.99, "high": 70569.0, "low": 70358.64, "close": 70490.0, "volume": 1.12464, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 70477.18, "high": 70782.0, "low": 70477.18, "close": 70670.35, "volume": 4.11058, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 70633.14, "high": 70755.57, "low": 70527.52, "close": 70547.59, "volume": 1.4556, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 70602.47, "high": 70602.48, "low": 70392.53, "close": 70397.19, "volume": 0.46058, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 70393.0, "high": 70693.17, "low": 70392.52, "close": 70540.24, "volume": 0.94838, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 70480.0, "high": 70586.49, "low": 70470.0, "close": 70503.42, "volume": 0.66966, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 70574.49, "high": 71057.44, "low": 70493.0, "close": 70870.97, "volume": 4.9306, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 70870.97, "high": 71121.44, "low": 70676.04, "close": 71042.7, "volume": 1.06406, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 71091.15, "high": 71121.74, "low": 70840.4, "close": 70925.2, "volume": 5.9841, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 70904.69, "high": 71012.11, "low": 70699.78, "close": 70769.34, "volume": 0.73286, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 70854.54, "high": 71093.01, "low": 70831.34, "close": 71016.19, "volume": 1.19362, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 71019.99, "high": 71322.88, "low": 70947.73, "close": 71319.74, "volume": 1.63708, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 71322.38, "high": 71322.38, "low": 70824.4, "close": 71159.77, "volume": 5.40101, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 71076.64, "high": 71169.75, "low": 70777.71, "close": 70838.88, "volume": 1.54557, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 70838.85, "high": 70891.6, "low": 70773.15, "close": 70889.66, "volume": 0.28274, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 70889.22, "high": 70893.9, "low": 70574.18, "close": 70587.29, "volume": 1.20614, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 70608.99, "high": 70678.85, "low": 70471.41, "close": 70518.63, "volume": 1.84908, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 70471.41, "high": 70518.29, "low": 69100.0, "close": 69221.7, "volume": 9.2609, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 69204.56, "high": 69739.43, "low": 68988.89, "close": 69739.43, "volume": 3.33809, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 69719.43, "high": 69841.77, "low": 69640.7, "close": 69663.68, "volume": 0.28401, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 69663.69, "high": 69739.69, "low": 69366.63, "close": 69559.54, "volume": 0.65849, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 69597.85, "high": 69700.96, "low": 69505.04, "close": 69505.11, "volume": 1.32556, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 69505.14, "high": 69628.49, "low": 69297.03, "close": 69553.97, "volume": 2.38252, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 69608.29, "high": 69863.67, "low": 69510.36, "close": 69600.49, "volume": 0.7436, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 69576.98, "high": 69874.3, "low": 69501.0, "close": 69818.14, "volume": 0.46477, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 69887.98, "high": 70082.66, "low": 69748.0, "close": 69944.85, "volume": 5.10678, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 69938.85, "high": 69947.37, "low": 68659.36, "close": 68895.97, "volume": 7.93848, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 68882.89, "high": 69019.54, "low": 68234.68, "close": 68265.07, "volume": 4.64573, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 68289.91, "high": 68766.62, "low": 68084.93, "close": 68609.12, "volume": 2.87106, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 68651.02, "high": 68715.19, "low": 68249.89, "close": 68674.41, "volume": 1.9859, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 68660.71, "high": 68955.66, "low": 68460.17, "close": 68947.29, "volume": 1.47848, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 68886.48, "high": 69750.0, "low": 68886.48, "close": 69556.33, "volume": 4.20898, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 69736.07, "high": 69750.0, "low": 69375.43, "close": 69656.62, "volume": 4.22786, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 69691.86, "high": 69850.0, "low": 69561.37, "close": 69561.37, "volume": 4.77451, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 69622.72, "high": 69849.97, "low": 69603.56, "close": 69791.97, "volume": 1.13548, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 69769.08, "high": 69852.45, "low": 69698.89, "close": 69700.0, "volume": 2.34958, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 69700.0, "high": 69725.94, "low": 69092.61, "close": 69376.78, "volume": 4.04892, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 69328.24, "high": 69599.97, "low": 69253.51, "close": 69445.63, "volume": 0.95801, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 69445.61, "high": 69445.61, "low": 66719.77, "close": 67133.39, "volume": 17.52808, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 67133.39, "high": 67357.92, "low": 66523.49, "close": 66879.13, "volume": 3.71137, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 66750.02, "high": 66966.29, "low": 66532.96, "close": 66600.0, "volume": 4.18485, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 66600.0, "high": 66876.97, "low": 66337.67, "close": 66804.43, "volume": 1.62588, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 66804.48, "high": 67219.22, "low": 66804.48, "close": 66967.68, "volume": 0.39892, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 66905.4, "high": 67023.7, "low": 66500.11, "close": 66606.66, "volume": 1.13871, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 66606.66, "high": 66737.8, "low": 66124.91, "close": 66290.6, "volume": 3.6519, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 66290.6, "high": 66595.08, "low": 65821.26, "close": 66125.43, "volume": 4.19529, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 66100.0, "high": 66285.42, "low": 65500.31, "close": 66009.91, "volume": 3.48601, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 65919.4, "high": 66026.04, "low": 65114.68, "close": 65609.54, "volume": 6.8984, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 65555.0, "high": 66017.9, "low": 65181.61, "close": 65454.12, "volume": 5.26146, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 65345.13, "high": 65596.96, "low": 64768.84, "close": 65221.65, "volume": 8.14227, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 65277.88, "high": 66225.81, "low": 65204.34, "close": 65740.93, "volume": 13.64996, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 65717.18, "high": 66120.36, "low": 64750.0, "close": 64922.15, "volume": 10.53005, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 64892.5, "high": 65773.62, "low": 64624.75, "close": 65550.0, "volume": 5.35817, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 65582.6, "high": 65692.36, "low": 65311.58, "close": 65652.38, "volume": 2.04391, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 65571.95, "high": 66012.88, "low": 65414.63, "close": 65793.0, "volume": 3.09587, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 65833.07, "high": 66199.34, "low": 65833.07, "close": 65936.68, "volume": 19.65404, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 66085.32, "high": 66153.66, "low": 65538.95, "close": 65711.85, "volume": 3.85127, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 65727.49, "high": 65834.97, "low": 65265.33, "close": 65658.52, "volume": 1.43077, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 65633.69, "high": 65946.22, "low": 65592.34, "close": 65827.18, "volume": 1.23818, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 65826.9, "high": 65842.79, "low": 65400.34, "close": 65473.99, "volume": 2.38125, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 65473.47, "high": 65639.22, "low": 64555.01, "close": 65386.76, "volume": 6.29798, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 65437.61, "high": 65978.19, "low": 65142.11, "close": 65900.0, "volume": 3.42841, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 65959.59, "high": 66091.45, "low": 65832.01, "close": 66010.0, "volume": 9.43605, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 66010.0, "high": 66295.51, "low": 65990.31, "close": 66236.12, "volume": 3.89763, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 66228.89, "high": 66494.01, "low": 66228.89, "close": 66430.61, "volume": 1.17475, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 66420.64, "high": 66435.6, "low": 66000.0, "close": 66256.29, "volume": 0.53651, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 66245.09, "high": 66494.01, "low": 66143.7, "close": 66420.82, "volume": 0.43339, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 66430.71, "high": 66498.0, "low": 66149.72, "close": 66149.72, "volume": 2.52538, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 66149.7, "high": 66635.04, "low": 66035.38, "close": 66635.04, "volume": 1.24709, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 66588.38, "high": 66657.36, "low": 66383.16, "close": 66532.43, "volume": 0.892, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 66491.01, "high": 66512.07, "low": 66067.93, "close": 66153.35, "volume": 0.56174, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 66217.57, "high": 66234.18, "low": 65578.06, "close": 66069.92, "volume": 5.95215, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 66065.0, "high": 66198.16, "low": 65747.54, "close": 65932.58, "volume": 0.85096, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 65932.54, "high": 66013.8, "low": 65666.0, "close": 65764.2, "volume": 0.64113, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 65872.69, "high": 67066.37, "low": 65872.69, "close": 66630.97, "volume": 10.11309, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 66630.97, "high": 66630.97, "low": 65764.21, "close": 65842.02, "volume": 1.31093, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 65923.39, "high": 66579.82, "low": 65800.1, "close": 66305.43, "volume": 1.17964, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 66234.79, "high": 66382.77, "low": 65870.48, "close": 66041.77, "volume": 1.11559, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 65965.0, "high": 66113.92, "low": 65606.0, "close": 65992.62, "volume": 1.51266, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 66086.78, "high": 66187.48, "low": 65800.0, "close": 65995.36, "volume": 0.89258, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 65995.25, "high": 65995.25, "low": 65567.91, "close": 65774.37, "volume": 1.89745, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 65689.03, "high": 65966.24, "low": 65515.01, "close": 65966.2, "volume": 1.12681, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 65966.18, "high": 66265.97, "low": 65835.49, "close": 66200.0, "volume": 0.95932, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 66144.3, "high": 66290.6, "low": 65950.01, "close": 66008.96, "volume": 1.07303, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 66008.96, "high": 66366.75, "low": 65870.78, "close": 66242.79, "volume": 1.20083, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 66289.94, "high": 66320.01, "low": 66035.61, "close": 66226.65, "volume": 0.64022, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 66190.24, "high": 66190.24, "low": 65524.94, "close": 65800.0, "volume": 2.23016, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 65800.0, "high": 65891.19, "low": 65581.36, "close": 65639.22, "volume": 3.45641, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 65744.85, "high": 65744.86, "low": 65211.51, "close": 65512.9, "volume": 0.9991, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 65512.91, "high": 65717.58, "low": 65406.57, "close": 65682.08, "volume": 1.78448, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 65591.41, "high": 65781.81, "low": 65578.31, "close": 65752.44, "volume": 0.20336, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 65684.97, "high": 66257.55, "low": 65670.71, "close": 66115.38, "volume": 0.70706, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 66111.81, "high": 66400.17, "low": 66024.43, "close": 66208.56, "volume": 0.43895, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 66208.93, "high": 66402.42, "low": 66165.11, "close": 66288.8, "volume": 0.07675, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 66263.76, "high": 66446.54, "low": 66154.81, "close": 66328.83, "volume": 0.23554, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 66290.6, "high": 66448.42, "low": 66162.99, "close": 66354.65, "volume": 0.87274, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 66320.51, "high": 66786.6, "low": 66320.51, "close": 66668.07, "volume": 1.86015, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 66679.06, "high": 67475.01, "low": 66679.06, "close": 67337.82, "volume": 7.7028, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 67255.3, "high": 67890.4, "low": 67124.57, "close": 67677.93, "volume": 2.22529, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 67732.78, "high": 67799.94, "low": 67437.89, "close": 67628.25, "volume": 1.23807, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 67642.04, "high": 68132.91, "low": 67533.08, "close": 67854.41, "volume": 1.23502, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 67839.06, "high": 68833.74, "low": 67747.37, "close": 68779.04, "volume": 2.18153, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 68731.14, "high": 69262.19, "low": 68524.28, "close": 68524.28, "volume": 2.53899, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 68609.94, "high": 68994.93, "low": 68355.9, "close": 68442.12, "volume": 1.35835, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 68466.39, "high": 68466.39, "low": 67252.0, "close": 67806.91, "volume": 10.57603, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 67806.91, "high": 67999.77, "low": 67500.05, "close": 67649.2, "volume": 2.02591, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 67748.8, "high": 68044.76, "low": 67500.0, "close": 67922.0, "volume": 2.58106, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 67854.81, "high": 68461.54, "low": 67854.81, "close": 68369.41, "volume": 0.87972, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 68451.28, "high": 68592.02, "low": 68037.9, "close": 68588.8, "volume": 1.2221, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 68476.62, "high": 68575.58, "low": 67837.51, "close": 68095.72, "volume": 2.9351, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 68095.72, "high": 68107.69, "low": 67439.74, "close": 67504.5, "volume": 3.27202, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 67504.5, "high": 67909.04, "low": 67473.26, "close": 67800.52, "volume": 1.90074, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 67800.52, "high": 67971.37, "low": 67463.27, "close": 67561.14, "volume": 1.36255, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 67561.14, "high": 67729.29, "low": 66057.76, "close": 66820.1, "volume": 5.42542, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 66743.12, "high": 67081.55, "low": 66655.02, "close": 66988.9, "volume": 0.31585, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 66998.32, "high": 67054.0, "low": 66729.9, "close": 66901.6, "volume": 1.41935, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 66804.71, "high": 67639.01, "low": 66778.1, "close": 67108.19, "volume": 2.82209, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 67158.84, "high": 67158.84, "low": 66386.26, "close": 66793.5, "volume": 1.61012, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 66793.5, "high": 67164.66, "low": 66683.82, "close": 67039.09, "volume": 0.35795, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 67039.05, "high": 67039.05, "low": 66399.64, "close": 66431.75, "volume": 1.11124, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 66441.54, "high": 66857.24, "low": 65956.51, "close": 66857.22, "volume": 5.52708, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 66851.99, "high": 67550.1, "low": 66531.17, "close": 67500.01, "volume": 5.14229, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 67500.0, "high": 68526.91, "low": 67349.42, "close": 68217.11, "volume": 9.6206, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 68215.47, "high": 68215.47, "low": 67635.31, "close": 68114.59, "volume": 2.76712, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 68114.59, "high": 68332.36, "low": 67723.15, "close": 67949.53, "volume": 2.7203, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 67907.45, "high": 67989.48, "low": 67386.0, "close": 67428.58, "volume": 0.93927, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 67476.87, "high": 67500.0, "low": 67327.72, "close": 67499.99, "volume": 1.88838, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 67500.0, "high": 67949.53, "low": 67417.42, "close": 67422.7, "volume": 3.89587, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 67417.33, "high": 67737.66, "low": 67308.22, "close": 67632.43, "volume": 1.85436, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 67630.56, "high": 67821.92, "low": 67517.49, "close": 67523.18, "volume": 1.8104, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 67517.5, "high": 67821.92, "low": 67517.5, "close": 67602.38, "volume": 2.17157, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 67602.38, "high": 67965.52, "low": 67568.97, "close": 67829.31, "volume": 0.6298, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 67829.31, "high": 68000.0, "low": 67679.37, "close": 67914.48, "volume": 1.39155, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 67882.25, "high": 67979.79, "low": 67627.89, "close": 67627.9, "volume": 0.79894, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 67701.39, "high": 67779.85, "low": 67438.27, "close": 67502.73, "volume": 0.4485, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 67567.19, "high": 67867.08, "low": 67556.3, "close": 67792.19, "volume": 0.86957, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 67785.69, "high": 67799.49, "low": 67545.6, "close": 67733.39, "volume": 0.22976, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 67733.39, "high": 68135.21, "low": 67650.31, "close": 68011.1, "volume": 0.97156, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 68012.39, "high": 68135.22, "low": 67827.73, "close": 68077.11, "volume": 0.19208, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 68077.1, "high": 68136.26, "low": 67893.33, "close": 68054.99, "volume": 0.17948, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 67993.66, "high": 68077.13, "low": 67802.81, "close": 68036.44, "volume": 0.12532, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 67972.79, "high": 68077.63, "low": 67801.32, "close": 67809.08, "volume": 0.03653, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 67809.04, "high": 67889.9, "low": 67726.57, "close": 67839.8, "volume": 0.13369, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 67839.78, "high": 67842.29, "low": 67647.23, "close": 67689.11, "volume": 0.03746, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 67647.23, "high": 67777.69, "low": 67575.88, "close": 67663.2, "volume": 0.33622, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 67732.19, "high": 67732.2, "low": 67569.12, "close": 67681.1, "volume": 0.30052, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 67697.0, "high": 68050.36, "low": 67669.06, "close": 67930.14, "volume": 0.28349, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 67940.01, "high": 68267.88, "low": 67939.62, "close": 68047.03, "volume": 0.83925, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 68099.49, "high": 68136.84, "low": 67932.61, "close": 68074.29, "volume": 0.31715, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 68062.47, "high": 68400.0, "low": 68014.5, "close": 68242.3, "volume": 0.7524, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 68242.31, "high": 68346.88, "low": 68181.41, "close": 68247.97, "volume": 0.22475, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 68247.97, "high": 68390.0, "low": 68168.23, "close": 68219.58, "volume": 0.10674, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 68273.08, "high": 68388.65, "low": 68164.73, "close": 68388.65, "volume": 0.25362, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 68390.0, "high": 68399.99, "low": 68260.72, "close": 68335.96, "volume": 0.0831, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 68260.72, "high": 68900.27, "low": 68260.72, "close": 68900.27, "volume": 1.76305, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 68898.74, "high": 69486.6, "low": 68828.92, "close": 68828.93, "volume": 2.15709, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 68892.99, "high": 69098.0, "low": 68718.25, "close": 68938.68, "volume": 1.74569, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 68938.68, "high": 69450.0, "low": 68938.68, "close": 69449.99, "volume": 1.21003, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 69449.99, "high": 69500.0, "low": 69249.78, "close": 69308.3, "volume": 2.08119, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 69270.01, "high": 69427.51, "low": 69135.81, "close": 69357.18, "volume": 0.50724, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 69278.19, "high": 69420.18, "low": 69069.0, "close": 69265.8, "volume": 1.12586, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 69205.62, "high": 69397.29, "low": 69192.01, "close": 69327.29, "volume": 0.48088, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 69327.29, "high": 69352.57, "low": 69098.03, "close": 69169.97, "volume": 0.34859, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 69148.73, "high": 69386.3, "low": 69148.73, "close": 69278.5, "volume": 0.2592, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 69331.88, "high": 69457.96, "low": 69220.5, "close": 69371.43, "volume": 0.09503, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 69370.2, "high": 69435.89, "low": 69131.6, "close": 69181.11, "volume": 0.26729, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 69222.19, "high": 69431.79, "low": 69112.82, "close": 69295.39, "volume": 0.24045, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 69295.39, "high": 69348.3, "low": 69130.0, "close": 69243.97, "volume": 0.33272, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 69233.71, "high": 69363.69, "low": 69135.1, "close": 69221.4, "volume": 0.29129, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 69302.29, "high": 69420.0, "low": 69209.7, "close": 69338.67, "volume": 0.83529, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 69223.82, "high": 69450.0, "low": 69178.72, "close": 69450.0, "volume": 0.63458, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 69449.99, "high": 69756.34, "low": 69353.24, "close": 69632.1, "volume": 2.37536, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 69512.0, "high": 70107.94, "low": 69471.22, "close": 70013.94, "volume": 5.50716, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 70059.12, "high": 70059.13, "low": 69670.26, "close": 69784.1, "volume": 0.39604, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 69784.1, "high": 69806.5, "low": 69275.0, "close": 69328.8, "volume": 1.44813, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 69328.8, "high": 69450.0, "low": 68903.2, "close": 69056.47, "volume": 1.38654, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 69026.26, "high": 69294.1, "low": 68670.0, "close": 69285.3, "volume": 0.6562, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 69250.01, "high": 69366.62, "low": 69046.75, "close": 69046.75, "volume": 3.05102, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 69046.75, "high": 69307.38, "low": 68902.72, "close": 69232.25, "volume": 4.77899, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 69190.04, "high": 69352.29, "low": 69190.01, "close": 69335.89, "volume": 1.56056, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 69255.01, "high": 69352.29, "low": 69098.78, "close": 69310.0, "volume": 4.13218, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 69296.09, "high": 69782.8, "low": 69271.89, "close": 69378.84, "volume": 3.72075, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 69378.84, "high": 69406.4, "low": 69150.0, "close": 69211.67, "volume": 0.45772, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 69288.04, "high": 69471.28, "low": 69150.0, "close": 69410.48, "volume": 0.9492, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 69410.48, "high": 69479.7, "low": 69292.97, "close": 69396.89, "volume": 0.23048, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 69396.89, "high": 69758.62, "low": 69396.89, "close": 69725.81, "volume": 0.54167, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 69704.29, "high": 69799.0, "low": 69641.06, "close": 69775.47, "volume": 0.23088, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 69732.17, "high": 70795.87, "low": 69732.15, "close": 70708.13, "volume": 6.34552, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 70708.13, "high": 71871.96, "low": 70521.45, "close": 71849.2, "volume": 11.38239, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 71849.2, "high": 72427.79, "low": 71682.08, "close": 72179.66, "volume": 10.37324, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 72179.66, "high": 72359.96, "low": 71815.87, "close": 72310.0, "volume": 4.12421, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 72310.0, "high": 72599.68, "low": 72214.11, "close": 72382.99, "volume": 4.13821, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 72360.0, "high": 72740.2, "low": 72181.62, "close": 72231.59, "volume": 4.09563, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 72203.8, "high": 72285.34, "low": 71717.55, "close": 71992.24, "volume": 3.93709, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 71927.12, "high": 71999.24, "low": 71278.89, "close": 71500.0, "volume": 11.58021, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 71500.0, "high": 71945.05, "low": 71359.11, "close": 71796.4, "volume": 8.02143, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 71795.6, "high": 71985.76, "low": 71550.34, "close": 71734.15, "volume": 1.34024, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 71734.15, "high": 71797.33, "low": 71340.86, "close": 71701.19, "volume": 3.62642, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 71650.7, "high": 72086.53, "low": 71650.7, "close": 71878.6, "volume": 4.76309, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 71878.6, "high": 71934.3, "low": 71576.77, "close": 71705.28, "volume": 4.65547, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 71705.28, "high": 71741.69, "low": 71515.0, "close": 71600.0, "volume": 1.16574, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 71543.14, "high": 71753.54, "low": 71541.04, "close": 71685.7, "volume": 0.65352, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 71600.03, "high": 71748.92, "low": 71488.4, "close": 71647.82, "volume": 1.82124, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 71647.82, "high": 71789.39, "low": 71596.56, "close": 71640.11, "volume": 1.95708, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 71640.01, "high": 71701.0, "low": 71347.15, "close": 71416.8, "volume": 0.63528, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 71418.44, "high": 71418.44, "low": 70890.7, "close": 71262.46, "volume": 3.62865, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 71211.86, "high": 71556.3, "low": 71143.22, "close": 71446.64, "volume": 0.88814, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 71497.49, "high": 71616.07, "low": 71195.98, "close": 71250.03, "volume": 2.81288, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 71276.35, "high": 71276.35, "low": 70960.33, "close": 71188.57, "volume": 2.21362, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 71206.41, "high": 71265.36, "low": 70996.22, "close": 71092.05, "volume": 0.82905, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 71013.54, "high": 71232.39, "low": 70613.22, "close": 70721.09, "volume": 3.22985, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 70843.51, "high": 70948.08, "low": 70207.95, "close": 70312.75, "volume": 4.67844, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 70323.62, "high": 70587.46, "low": 69637.45, "close": 70587.02, "volume": 4.08088, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 70470.84, "high": 70824.64, "low": 70290.58, "close": 70412.2, "volume": 0.41313, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 70409.3, "high": 70695.55, "low": 70277.7, "close": 70598.6, "volume": 0.58311, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 70637.93, "high": 70877.76, "low": 70630.45, "close": 70716.86, "volume": 0.74843, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 70868.47, "high": 70971.29, "low": 70682.45, "close": 70756.95, "volume": 3.95397, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 70768.74, "high": 70898.46, "low": 69981.52, "close": 70039.15, "volume": 1.4934, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 69976.32, "high": 70414.89, "low": 68674.69, "close": 69353.24, "volume": 19.49962, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 69366.62, "high": 69383.4, "low": 68598.59, "close": 69225.63, "volume": 8.27414, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 69272.52, "high": 69324.41, "low": 68565.06, "close": 68649.3, "volume": 5.09494, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 68604.23, "high": 68962.78, "low": 68249.89, "close": 68847.91, "volume": 5.0284, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 68854.97, "high": 69017.85, "low": 68783.73, "close": 68911.75, "volume": 0.79847, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 68899.99, "high": 69127.69, "low": 68702.26, "close": 69098.02, "volume": 0.64708, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 69000.0, "high": 69200.72, "low": 69000.0, "close": 69158.0, "volume": 0.59673, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 69140.32, "high": 69229.32, "low": 68970.41, "close": 69229.26, "volume": 0.49089, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 69229.32, "high": 69400.0, "low": 69130.89, "close": 69339.22, "volume": 0.93624, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 69296.9, "high": 69342.3, "low": 68939.47, "close": 69173.8, "volume": 8.14932, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 69173.55, "high": 69317.01, "low": 69044.0, "close": 69121.41, "volume": 2.58993, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 69150.01, "high": 69229.32, "low": 68646.35, "close": 69229.32, "volume": 6.4923, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 69197.34, "high": 69551.01, "low": 68506.29, "close": 68664.67, "volume": 6.4157, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 68721.74, "high": 69181.71, "low": 68657.45, "close": 69138.87, "volume": 1.48961, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 69184.19, "high": 69185.0, "low": 69032.25, "close": 69172.13, "volume": 2.49949, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 69185.0, "high": 69363.34, "low": 69140.9, "close": 69239.01, "volume": 2.55737, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 69241.4, "high": 69444.4, "low": 69241.4, "close": 69334.45, "volume": 0.19128, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 69334.45, "high": 69470.48, "low": 69291.64, "close": 69291.64, "volume": 0.08747, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 69346.57, "high": 69346.57, "low": 68862.07, "close": 69019.25, "volume": 2.88896, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 68956.76, "high": 69185.8, "low": 68910.67, "close": 69155.46, "volume": 0.07999, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 69118.7, "high": 69118.7, "low": 68617.78, "close": 68913.11, "volume": 0.57373, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 68910.79, "high": 69106.68, "low": 68822.82, "close": 68997.03, "volume": 0.98167, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 69072.69, "high": 69156.2, "low": 67576.26, "close": 67927.98, "volume": 4.87294, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 68026.3, "high": 68277.99, "low": 67555.36, "close": 68277.99, "volume": 4.24587, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 68087.55, "high": 68925.71, "low": 68000.0, "close": 68554.0, "volume": 2.48116, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 68699.47, "high": 68773.44, "low": 68320.03, "close": 68673.02, "volume": 1.69581, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 68677.22, "high": 69494.17, "low": 68587.28, "close": 69432.7, "volume": 5.51516, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 69490.0, "high": 69858.55, "low": 69164.9, "close": 69434.78, "volume": 3.04511, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 69419.24, "high": 69419.24, "low": 69099.78, "close": 69286.63, "volume": 1.09309, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 69322.58, "high": 69955.0, "low": 69140.6, "close": 69950.0, "volume": 2.97108, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 69950.0, "high": 70107.95, "low": 69757.48, "close": 69833.17, "volume": 1.78571, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 69810.08, "high": 70000.01, "low": 69630.35, "close": 69960.01, "volume": 1.95363, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 70018.5, "high": 70900.0, "low": 69965.1, "close": 70432.59, "volume": 7.92804, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 70460.36, "high": 70630.7, "low": 70443.52, "close": 70555.79, "volume": 5.5614, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 70555.79, "high": 70645.24, "low": 70278.18, "close": 70448.89, "volume": 4.47922, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 70518.18, "high": 70754.2, "low": 70422.04, "close": 70557.7, "volume": 1.61168, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 70517.29, "high": 71027.98, "low": 70491.23, "close": 70933.48, "volume": 3.38512, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 71003.2, "high": 71003.3, "low": 70759.7, "close": 70853.61, "volume": 3.39253, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 70853.61, "high": 70893.3, "low": 70413.57, "close": 70584.81, "volume": 0.40487, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 70590.0, "high": 70704.19, "low": 70422.59, "close": 70611.19, "volume": 0.33274, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 70538.98, "high": 70816.79, "low": 70538.98, "close": 70662.65, "volume": 0.10603, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 70733.33, "high": 71235.97, "low": 70695.24, "close": 70770.17, "volume": 1.19215, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 70809.29, "high": 71219.06, "low": 70689.24, "close": 71038.57, "volume": 0.22296, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 71012.17, "high": 71012.17, "low": 70634.18, "close": 70660.83, "volume": 0.3372, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 70660.87, "high": 70749.03, "low": 70457.86, "close": 70457.86, "volume": 0.65463, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 70466.2, "high": 70597.3, "low": 69925.42, "close": 69991.68, "volume": 3.64431, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 69966.45, "high": 71070.79, "low": 69958.11, "close": 70920.13, "volume": 1.89265, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 70826.06, "high": 70999.04, "low": 69682.93, "close": 70341.41, "volume": 2.17815, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 70247.43, "high": 70369.32, "low": 69620.64, "close": 69670.95, "volume": 0.8104, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 69671.08, "high": 69991.29, "low": 69602.4, "close": 69970.45, "volume": 1.27432, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 69999.45, "high": 70127.72, "low": 69635.04, "close": 70074.35, "volume": 1.35571, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 70020.08, "high": 70401.27, "low": 70020.08, "close": 70247.39, "volume": 1.70826, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 70230.39, "high": 70378.54, "low": 69962.0, "close": 70135.33, "volume": 0.96437, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 70076.9, "high": 70499.21, "low": 70013.12, "close": 70403.28, "volume": 1.26232, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 70386.26, "high": 70710.44, "low": 70386.26, "close": 70523.63, "volume": 1.16523, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 70516.49, "high": 70516.49, "low": 70100.36, "close": 70246.93, "volume": 1.44048, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 70199.6, "high": 70311.88, "low": 70023.78, "close": 70159.01, "volume": 1.42899, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 70240.03, "high": 70240.03, "low": 69843.13, "close": 70056.0, "volume": 0.91086, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 70073.46, "high": 70334.53, "low": 70006.0, "close": 70322.54, "volume": 1.57237, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 70261.92, "high": 70324.02, "low": 70119.54, "close": 70318.11, "volume": 0.76721, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 70253.34, "high": 70768.95, "low": 70244.51, "close": 70698.08, "volume": 1.69605, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 70660.57, "high": 70966.63, "low": 70659.62, "close": 70920.23, "volume": 0.95489, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 70920.29, "high": 71199.0, "low": 70793.99, "close": 71064.84, "volume": 1.00301, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 71145.24, "high": 71194.35, "low": 70881.95, "close": 70881.95, "volume": 1.93632, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 70984.74, "high": 70999.99, "low": 70739.09, "close": 70895.6, "volume": 0.99168, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 70917.78, "high": 70939.27, "low": 70619.35, "close": 70649.8, "volume": 0.26445, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 70792.57, "high": 70884.35, "low": 70630.63, "close": 70720.64, "volume": 0.60099, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 70818.54, "high": 70861.63, "low": 70555.0, "close": 70694.88, "volume": 0.65638, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 70694.41, "high": 70859.07, "low": 70593.17, "close": 70833.16, "volume": 0.76214, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 70832.93, "high": 70940.87, "low": 70782.0, "close": 70900.98, "volume": 0.04871, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 70896.73, "high": 70947.31, "low": 70397.69, "close": 70561.54, "volume": 3.49193, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 70492.93, "high": 70552.18, "low": 69676.05, "close": 69861.35, "volume": 4.54104, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 69799.26, "high": 70091.65, "low": 69278.93, "close": 69278.93, "volume": 7.84544, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 69304.72, "high": 69726.52, "low": 69228.86, "close": 69369.09, "volume": 2.96071, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 69405.31, "high": 69604.29, "low": 68736.0, "close": 68892.68, "volume": 9.71504, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 68953.08, "high": 69021.97, "low": 67585.43, "close": 68145.36, "volume": 12.77177, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 68139.01, "high": 68381.99, "low": 66000.0, "close": 66715.37, "volume": 20.09973, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 66878.07, "high": 67322.3, "low": 66500.05, "close": 67071.79, "volume": 6.0311, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 67000.0, "high": 67638.8, "low": 66757.6, "close": 67100.01, "volume": 3.64522, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 67178.6, "high": 67524.0, "low": 66846.5, "close": 67130.89, "volume": 4.42356, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 67130.89, "high": 67372.01, "low": 67000.01, "close": 67031.83, "volume": 1.76979, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 67133.52, "high": 67240.89, "low": 66834.4, "close": 67183.85, "volume": 1.32732, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 67239.0, "high": 67239.0, "low": 66800.0, "close": 66925.0, "volume": 1.38326, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 67006.67, "high": 67006.68, "low": 65977.04, "close": 66002.83, "volume": 5.34939, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 66035.38, "high": 66584.57, "low": 66035.38, "close": 66584.56, "volume": 4.14163, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 66584.0, "high": 67145.2, "low": 66584.0, "close": 67114.35, "volume": 1.80115, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 67121.26, "high": 67988.35, "low": 67114.35, "close": 67706.29, "volume": 2.08505, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 67720.29, "high": 68001.1, "low": 67328.68, "close": 67489.69, "volume": 3.98157, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 67475.35, "high": 67608.49, "low": 67361.61, "close": 67548.85, "volume": 0.15623, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 67558.34, "high": 67662.37, "low": 67300.0, "close": 67462.2, "volume": 0.54331, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 67483.42, "high": 67561.1, "low": 67230.96, "close": 67299.5, "volume": 0.2451, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 67299.49, "high": 67575.9, "low": 67216.46, "close": 67468.04, "volume": 0.07182, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 67439.48, "high": 67563.8, "low": 67379.19, "close": 67495.81, "volume": 0.24855, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 67541.1, "high": 67821.85, "low": 67475.11, "close": 67500.07, "volume": 0.28841, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 67500.07, "high": 67737.65, "low": 67326.97, "close": 67649.59, "volume": 1.19685, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 67612.53, "high": 67932.39, "low": 67592.83, "close": 67592.83, "volume": 1.005, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 67709.47, "high": 67845.98, "low": 67501.05, "close": 67600.22, "volume": 0.39197, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 67694.31, "high": 67954.47, "low": 67501.9, "close": 67753.65, "volume": 0.41019, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 67694.31, "high": 67866.99, "low": 67386.06, "close": 67465.9, "volume": 0.80201, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 67452.0, "high": 67452.0, "low": 66724.0, "close": 66865.94, "volume": 8.91796, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 66744.28, "high": 67254.87, "low": 66559.93, "close": 67168.04, "volume": 4.9801, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 67254.17, "high": 67274.99, "low": 65010.0, "close": 65010.0, "volume": 10.20995, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 65010.0, "high": 65400.32, "low": 61770.22, "close": 62041.09, "volume": 30.63818, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 62041.07, "high": 62966.12, "low": 61723.97, "close": 62966.12, "volume": 28.41703, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 62960.12, "high": 64687.7, "low": 62890.1, "close": 64311.34, "volume": 19.61635, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 64522.02, "high": 65600.66, "low": 63923.39, "close": 63947.01, "volume": 6.81823, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 63920.15, "high": 64285.37, "low": 62970.3, "close": 63697.68, "volume": 5.35492, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 63721.15, "high": 64031.39, "low": 63246.96, "close": 63734.79, "volume": 2.24458, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 63745.51, "high": 63988.62, "low": 63043.19, "close": 63157.53, "volume": 3.00979, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 63063.16, "high": 63530.98, "low": 62005.6, "close": 63355.57, "volume": 4.53524, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 63347.76, "high": 64143.82, "low": 63347.76, "close": 63964.05, "volume": 2.65648, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 63997.53, "high": 64451.62, "low": 63895.81, "close": 64403.72, "volume": 1.09404, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 64403.49, "high": 64876.33, "low": 64141.53, "close": 64620.13, "volume": 2.33169, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 64625.09, "high": 64780.02, "low": 64294.99, "close": 64488.33, "volume": 0.46986, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 64477.93, "high": 64840.0, "low": 64368.72, "close": 64482.6, "volume": 0.14653, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 64527.07, "high": 64715.67, "low": 63953.17, "close": 64062.83, "volume": 0.32857, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 64094.14, "high": 64632.8, "low": 64094.14, "close": 64463.36, "volume": 5.32402, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 64467.81, "high": 64589.76, "low": 63854.01, "close": 64194.79, "volume": 1.02441, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 64136.61, "high": 64839.55, "low": 64085.37, "close": 64493.87, "volume": 0.34118, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 64525.0, "high": 64934.84, "low": 64334.66, "close": 64382.83, "volume": 0.90349, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 64376.45, "high": 64376.45, "low": 63687.61, "close": 63967.39, "volume": 2.07796, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 63961.35, "high": 64450.0, "low": 63933.33, "close": 64227.14, "volume": 1.09105, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 64226.93, "high": 64754.35, "low": 64191.7, "close": 64437.09, "volume": 1.89079, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 64473.62, "high": 64618.14, "low": 62585.41, "close": 63913.93, "volume": 7.308, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 63832.14, "high": 64703.7, "low": 63754.55, "close": 64443.18, "volume": 1.05229, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 64446.18, "high": 64447.06, "low": 63931.03, "close": 64184.95, "volume": 0.54314, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 64230.88, "high": 64369.97, "low": 63831.66, "close": 63890.85, "volume": 1.6714, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 63859.79, "high": 63993.33, "low": 63373.79, "close": 63791.51, "volume": 0.58959, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 63794.09, "high": 66000.0, "low": 63794.09, "close": 65374.0, "volume": 9.3313, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 65374.0, "high": 65833.91, "low": 65103.73, "close": 65780.16, "volume": 1.12753, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 65826.97, "high": 65876.71, "low": 65349.66, "close": 65357.13, "volume": 1.23881, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 65524.03, "high": 65617.49, "low": 65068.85, "close": 65366.01, "volume": 2.13945, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 65365.7, "high": 65402.06, "low": 65120.02, "close": 65199.98, "volume": 1.81471, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 65209.28, "high": 65393.11, "low": 65104.58, "close": 65254.02, "volume": 0.97364, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 65254.02, "high": 65305.74, "low": 64800.02, "close": 64978.6, "volume": 1.6213, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 65014.5, "high": 65485.69, "low": 64976.95, "close": 65434.59, "volume": 0.57553, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 65488.41, "high": 66523.49, "low": 65385.89, "close": 66521.97, "volume": 5.54214, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 66499.38, "high": 66556.83, "low": 66223.8, "close": 66342.54, "volume": 1.77423, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 66381.06, "high": 66430.0, "low": 66086.0, "close": 66254.29, "volume": 0.49859, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 66244.95, "high": 66824.65, "low": 66151.9, "close": 66627.31, "volume": 0.83752, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 66590.72, "high": 66675.17, "low": 66398.22, "close": 66587.21, "volume": 0.31815, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 66500.54, "high": 66743.82, "low": 65868.22, "close": 65868.22, "volume": 0.63118, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 65872.4, "high": 66213.15, "low": 65815.58, "close": 66084.45, "volume": 1.77942, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 66097.72, "high": 66390.23, "low": 65724.14, "close": 65871.54, "volume": 3.45342, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 65861.17, "high": 66004.1, "low": 64168.53, "close": 64231.97, "volume": 4.2704, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 64422.98, "high": 64830.0, "low": 63863.08, "close": 64579.21, "volume": 3.1716, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 64597.82, "high": 64849.82, "low": 63931.03, "close": 64136.63, "volume": 2.86425, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 64127.51, "high": 64709.02, "low": 63315.67, "close": 63850.46, "volume": 10.54276, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 63887.31, "high": 64026.64, "low": 63128.54, "close": 63244.54, "volume": 4.21974, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 63243.0, "high": 63595.3, "low": 62372.92, "close": 63355.57, "volume": 9.55358, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 63285.16, "high": 63614.46, "low": 62972.74, "close": 63194.75, "volume": 0.86591, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 63185.59, "high": 63423.13, "low": 62669.37, "close": 63296.33, "volume": 5.3864, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 63208.29, "high": 63525.43, "low": 62772.61, "close": 63463.03, "volume": 3.32088, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 63361.62, "high": 63525.43, "low": 63200.0, "close": 63449.83, "volume": 0.4522, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 63380.58, "high": 63700.26, "low": 62938.49, "close": 63273.15, "volume": 2.84615, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 63192.54, "high": 63888.44, "low": 63100.35, "close": 63181.42, "volume": 1.85233, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 63193.16, "high": 63478.25, "low": 62785.1, "close": 63320.0, "volume": 0.78358, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 63370.02, "high": 63516.31, "low": 62828.81, "close": 62983.6, "volume": 1.03068, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 62984.14, "high": 63050.37, "low": 61725.0, "close": 62419.05, "volume": 5.17566, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 62462.3, "high": 62863.12, "low": 62247.6, "close": 62624.43, "volume": 5.78288, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 62805.6, "high": 63227.96, "low": 62754.69, "close": 63177.81, "volume": 0.47732, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 63224.06, "high": 63754.48, "low": 63056.3, "close": 63460.82, "volume": 3.41197, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 63530.66, "high": 63649.72, "low": 63111.44, "close": 63203.25, "volume": 0.13499, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 63246.03, "high": 63548.45, "low": 63192.99, "close": 63192.99, "volume": 0.18474, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 63275.15, "high": 63339.4, "low": 61503.38, "close": 62418.15, "volume": 16.49225, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 62418.15, "high": 63232.12, "low": 62363.73, "close": 63040.48, "volume": 2.63468, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 63105.14, "high": 63372.63, "low": 62828.8, "close": 63041.78, "volume": 1.91652, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 63056.6, "high": 63287.85, "low": 62139.76, "close": 62571.83, "volume": 4.69168, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 62571.89, "high": 63084.89, "low": 62055.2, "close": 62181.71, "volume": 9.72617, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 62187.56, "high": 62528.68, "low": 61742.33, "close": 61824.75, "volume": 12.33147, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 61902.65, "high": 62693.09, "low": 61745.82, "close": 62662.29, "volume": 3.16661, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 62717.52, "high": 63251.95, "low": 62321.01, "close": 62431.32, "volume": 2.44021, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 62520.54, "high": 63104.0, "low": 62450.98, "close": 62972.74, "volume": 3.29345, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 63003.92, "high": 63183.05, "low": 62731.81, "close": 62822.83, "volume": 0.62484, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 62822.8, "high": 63041.68, "low": 62663.8, "close": 62975.0, "volume": 0.24094, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 62976.18, "high": 64600.0, "low": 62974.1, "close": 64142.5, "volume": 8.9271, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 64142.5, "high": 64884.8, "low": 63777.57, "close": 63853.8, "volume": 2.66275, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 63927.93, "high": 64024.52, "low": 63734.69, "close": 63859.29, "volume": 0.82491, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 63806.0, "high": 64207.03, "low": 63695.81, "close": 64023.73, "volume": 2.20142, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 64024.88, "high": 64156.5, "low": 63705.11, "close": 63993.65, "volume": 3.68539, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 64022.55, "high": 64302.9, "low": 63738.67, "close": 63860.02, "volume": 1.5303, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 63920.59, "high": 64110.98, "low": 63754.49, "close": 63916.2, "volume": 0.4084, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 63916.19, "high": 64237.12, "low": 63738.4, "close": 64209.95, "volume": 2.13233, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 64174.62, "high": 64473.13, "low": 63866.01, "close": 63901.26, "volume": 0.95154, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 63973.22, "high": 64027.62, "low": 63714.95, "close": 63896.52, "volume": 0.32485, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 63959.87, "high": 63959.87, "low": 63279.0, "close": 63297.14, "volume": 1.95776, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 63356.71, "high": 63596.62, "low": 63197.56, "close": 63317.38, "volume": 0.16426, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 63351.38, "high": 63536.41, "low": 63254.68, "close": 63336.36, "volume": 0.48641, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 63336.35, "high": 63343.79, "low": 62816.05, "close": 62878.77, "volume": 0.70702, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 62955.2, "high": 63126.0, "low": 62589.91, "close": 62678.61, "volume": 1.1274, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 62616.58, "high": 62805.94, "low": 62073.52, "close": 62260.55, "volume": 3.0621, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 62351.08, "high": 62939.14, "low": 62161.6, "close": 62651.64, "volume": 1.4813, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 62662.7, "high": 62662.7, "low": 60777.0, "close": 61287.95, "volume": 11.31512, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 61287.87, "high": 61545.05, "low": 59900.0, "close": 60324.94, "volume": 22.51183, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 60324.94, "high": 61108.46, "low": 59723.94, "close": 60233.08, "volume": 13.26279, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 60200.0, "high": 61333.88, "low": 60165.32, "close": 61213.34, "volume": 9.54253, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 61250.21, "high": 61989.07, "low": 61156.24, "close": 61430.75, "volume": 2.85581, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 61453.17, "high": 61462.8, "low": 60748.4, "close": 61210.0, "volume": 5.06445, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 61089.7, "high": 61482.93, "low": 60911.15, "close": 60928.19, "volume": 3.94922, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 60911.16, "high": 61649.11, "low": 60911.16, "close": 61344.29, "volume": 1.83993, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 61347.69, "high": 61719.2, "low": 61225.97, "close": 61688.65, "volume": 0.65387, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 61688.72, "high": 61773.1, "low": 61263.34, "close": 61289.21, "volume": 2.39697, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 61350.59, "high": 61549.35, "low": 60979.6, "close": 61484.45, "volume": 0.72521, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 61507.52, "high": 61686.71, "low": 61432.3, "close": 61564.37, "volume": 0.27251, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 61646.46, "high": 61972.39, "low": 61545.06, "close": 61635.51, "volume": 0.48626, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 61704.17, "high": 62201.51, "low": 61704.16, "close": 62005.51, "volume": 2.44127, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 62087.62, "high": 62191.3, "low": 61655.71, "close": 61687.21, "volume": 2.76591, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 61751.47, "high": 61824.25, "low": 61043.6, "close": 61128.93, "volume": 1.42741, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 61113.96, "high": 61273.71, "low": 60854.6, "close": 61134.77, "volume": 0.60799, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 61134.77, "high": 61334.46, "low": 60942.33, "close": 61192.44, "volume": 0.17544, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 61185.01, "high": 61510.6, "low": 60868.5, "close": 61361.49, "volume": 0.31135, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 61361.49, "high": 61682.43, "low": 61361.49, "close": 61551.72, "volume": 0.14596, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 61612.92, "high": 61893.83, "low": 61524.9, "close": 61892.28, "volume": 0.22029, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 61891.12, "high": 63052.7, "low": 61872.5, "close": 62639.25, "volume": 5.7592, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 62639.25, "high": 62748.36, "low": 61644.26, "close": 62207.08, "volume": 2.06319, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 62243.63, "high": 62792.67, "low": 61924.52, "close": 62780.97, "volume": 1.81252, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 62781.0, "high": 63929.74, "low": 62603.7, "close": 63794.09, "volume": 5.20313, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 63804.58, "high": 64087.97, "low": 63474.5, "close": 63539.79, "volume": 4.99259, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 63502.59, "high": 63859.79, "low": 63307.27, "close": 63571.18, "volume": 2.9933, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 63561.79, "high": 63605.39, "low": 62667.94, "close": 62818.01, "volume": 2.6931, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 62781.08, "high": 63188.38, "low": 62344.23, "close": 63083.12, "volume": 1.504, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 63101.65, "high": 63536.47, "low": 63101.65, "close": 63501.09, "volume": 1.06455, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 63450.68, "high": 63599.96, "low": 63280.92, "close": 63507.05, "volume": 0.66733, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 63472.1, "high": 63799.05, "low": 63260.9, "close": 63566.85, "volume": 2.00986, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 63469.31, "high": 63607.58, "low": 63219.58, "close": 63496.34, "volume": 1.77018, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 63531.9, "high": 63645.66, "low": 63398.96, "close": 63463.3, "volume": 0.43387, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 63447.69, "high": 63447.69, "low": 62682.75, "close": 62714.3, "volume": 0.63875, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 62739.88, "high": 62740.0, "low": 60534.19, "close": 61113.03, "volume": 9.30282, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 61108.65, "high": 61362.9, "low": 59631.64, "close": 61332.63, "volume": 10.57808, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 61350.28, "high": 62057.44, "low": 61154.69, "close": 61824.25, "volume": 6.92157, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 61824.24, "high": 62705.57, "low": 61818.2, "close": 62452.29, "volume": 5.32434, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 62468.05, "high": 62552.58, "low": 61791.36, "close": 62060.52, "volume": 2.05569, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 62094.28, "high": 64823.43, "low": 61852.17, "close": 64626.11, "volume": 3.89803, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 64400.45, "high": 65000.0, "low": 64204.8, "close": 64588.02, "volume": 11.09831, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 64587.69, "high": 65080.0, "low": 64176.84, "close": 64666.4, "volume": 2.76663, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 64608.72, "high": 64938.29, "low": 64504.7, "close": 64801.57, "volume": 1.15347, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 64809.95, "high": 65153.48, "low": 64411.71, "close": 64716.7, "volume": 1.95097, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 64717.51, "high": 65338.91, "low": 64561.96, "close": 64850.0, "volume": 5.29398, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 64850.0, "high": 65472.48, "low": 64798.16, "close": 64987.83, "volume": 3.71752, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 64980.36, "high": 65100.1, "low": 64459.9, "close": 64885.39, "volume": 2.15811, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 64844.41, "high": 64993.02, "low": 63877.97, "close": 64480.0, "volume": 5.15218, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 64397.52, "high": 64666.0, "low": 64176.85, "close": 64348.3, "volume": 0.54164, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 64477.3, "high": 64491.3, "low": 63379.69, "close": 63950.6, "volume": 3.59148, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 64034.39, "high": 64621.0, "low": 63944.8, "close": 64596.59, "volume": 1.72504, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 64534.48, "high": 64563.84, "low": 64114.55, "close": 64150.79, "volume": 3.22841, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 64135.69, "high": 64329.05, "low": 63989.7, "close": 64257.5, "volume": 4.827, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 64177.41, "high": 64225.59, "low": 63700.0, "close": 63944.77, "volume": 3.8154, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 63893.41, "high": 64264.36, "low": 63793.11, "close": 64264.36, "volume": 6.55383, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 64207.29, "high": 64317.5, "low": 63968.89, "close": 63972.6, "volume": 3.80004, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 63968.82, "high": 64117.43, "low": 62979.03, "close": 63843.37, "volume": 7.99068, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 63842.42, "high": 64085.17, "low": 63391.73, "close": 63450.49, "volume": 2.74374, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 63435.55, "high": 63711.2, "low": 63106.21, "close": 63643.4, "volume": 3.16439, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 63655.9, "high": 63962.41, "low": 63499.99, "close": 63737.3, "volume": 2.29093, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 63757.02, "high": 63943.99, "low": 63679.86, "close": 63920.69, "volume": 1.63238, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 63900.01, "high": 64163.59, "low": 63751.43, "close": 64058.79, "volume": 1.66807, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 64080.39, "high": 64184.8, "low": 63944.77, "close": 64143.74, "volume": 0.82983, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 64112.69, "high": 64176.6, "low": 63898.81, "close": 63993.62, "volume": 0.58184, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 64047.59, "high": 64121.23, "low": 63907.31, "close": 63907.31, "volume": 0.44225, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 63975.62, "high": 63975.63, "low": 63645.71, "close": 63719.89, "volume": 0.15521, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 63719.9, "high": 63742.2, "low": 63241.15, "close": 63548.26, "volume": 0.86559, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 63592.19, "high": 63708.6, "low": 63347.83, "close": 63556.08, "volume": 0.88887, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 63576.79, "high": 63836.25, "low": 63488.6, "close": 63715.17, "volume": 0.31732, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 63678.83, "high": 63848.2, "low": 63592.52, "close": 63818.62, "volume": 1.68603, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 63804.1, "high": 64036.07, "low": 63782.04, "close": 63862.79, "volume": 1.86991, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 63862.8, "high": 64029.98, "low": 63754.8, "close": 64000.0, "volume": 7.33039, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 64000.0, "high": 64931.23, "low": 64000.0, "close": 64857.25, "volume": 5.77666, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 64857.21, "high": 65010.27, "low": 64514.91, "close": 64777.51, "volume": 12.6403, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 64779.18, "high": 65400.0, "low": 64779.18, "close": 65256.57, "volume": 6.1307, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 65250.13, "high": 65343.02, "low": 64886.89, "close": 64966.61, "volume": 3.02486, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 64966.63, "high": 65040.39, "low": 64820.48, "close": 64902.87, "volume": 1.74178, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 64902.86, "high": 65040.32, "low": 64672.26, "close": 64746.17, "volume": 2.7031, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 64744.0, "high": 64819.99, "low": 64649.92, "close": 64696.88, "volume": 0.49293, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 64733.28, "high": 64784.67, "low": 64585.59, "close": 64686.4, "volume": 0.93879, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 64623.53, "high": 64975.22, "low": 64623.53, "close": 64930.63, "volume": 2.24025, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 64975.22, "high": 64975.22, "low": 64631.67, "close": 64804.47, "volume": 0.55814, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 64796.85, "high": 65107.61, "low": 64744.74, "close": 64990.72, "volume": 0.68333, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 64959.56, "high": 65382.43, "low": 64943.96, "close": 65311.0, "volume": 1.74042, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 65311.0, "high": 65662.76, "low": 65093.32, "close": 65187.14, "volume": 1.36698, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 65167.7, "high": 65209.83, "low": 64880.92, "close": 65115.28, "volume": 1.32871, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 65102.65, "high": 65254.69, "low": 65013.98, "close": 65013.98, "volume": 0.509, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 65055.31, "high": 65220.47, "low": 64994.66, "close": 65135.01, "volume": 0.11541, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 65134.55, "high": 65206.25, "low": 64921.73, "close": 65206.25, "volume": 0.49873, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 65153.32, "high": 65213.64, "low": 64945.86, "close": 64945.86, "volume": 0.66577, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 65008.2, "high": 65008.2, "low": 64807.98, "close": 64943.88, "volume": 0.44458, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 64885.0, "high": 65010.81, "low": 64847.47, "close": 64910.24, "volume": 0.03016, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 64946.95, "high": 65423.74, "low": 64946.95, "close": 65285.09, "volume": 1.25727, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 65280.13, "high": 65384.57, "low": 64976.29, "close": 65060.6, "volume": 0.36514, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 65057.87, "high": 65254.9, "low": 64820.48, "close": 64909.15, "volume": 0.26252, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 64870.63, "high": 65040.55, "low": 64842.98, "close": 64910.35, "volume": 0.21331, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 64880.8, "high": 65116.71, "low": 64880.8, "close": 65051.26, "volume": 1.82919, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 65050.45, "high": 65057.24, "low": 64245.48, "close": 64526.74, "volume": 3.71809, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 64583.82, "high": 64865.9, "low": 64553.95, "close": 64853.34, "volume": 2.08789, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 64853.09, "high": 64857.64, "low": 64633.72, "close": 64794.54, "volume": 0.46275, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 64735.71, "high": 64855.24, "low": 64542.92, "close": 64660.82, "volume": 0.48189, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 64547.62, "high": 64715.67, "low": 64385.52, "close": 64681.77, "volume": 0.29203, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 64678.57, "high": 65123.33, "low": 64678.57, "close": 64709.31, "volume": 1.9026, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 64677.6, "high": 65079.33, "low": 64622.54, "close": 65065.23, "volume": 0.76788, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 65016.71, "high": 65052.05, "low": 64866.25, "close": 64957.64, "volume": 0.08485, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 64957.64, "high": 65123.33, "low": 64771.04, "close": 64908.27, "volume": 0.81522, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 64917.33, "high": 65622.4, "low": 64589.5, "close": 64727.54, "volume": 3.7326, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 64661.63, "high": 64846.03, "low": 64543.51, "close": 64804.56, "volume": 0.65804, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 64800.39, "high": 66030.14, "low": 64748.09, "close": 65809.0, "volume": 3.34449, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 65692.69, "high": 65866.09, "low": 65555.45, "close": 65739.9, "volume": 2.58965, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 65757.16, "high": 66390.23, "low": 65735.49, "close": 66351.61, "volume": 2.04142, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 66365.48, "high": 66390.22, "low": 66140.66, "close": 66288.98, "volume": 1.23373, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 66288.98, "high": 66444.65, "low": 66006.46, "close": 66006.46, "volume": 0.61496, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 66026.07, "high": 66183.99, "low": 65929.86, "close": 65929.87, "volume": 0.55511, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 65996.72, "high": 66051.74, "low": 65856.84, "close": 65933.08, "volume": 1.79403, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 65933.08, "high": 66112.27, "low": 65905.16, "close": 66019.34, "volume": 1.26127, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 66066.91, "high": 66103.08, "low": 65727.2, "close": 65895.19, "volume": 0.9818, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 65894.88, "high": 65951.29, "low": 65670.0, "close": 65949.35, "volume": 1.33854, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 65975.84, "high": 66277.7, "low": 65780.16, "close": 66181.93, "volume": 1.25581, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 66121.87, "high": 66447.88, "low": 66006.46, "close": 66052.99, "volume": 1.38419, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 66052.99, "high": 66087.17, "low": 65709.25, "close": 66000.0, "volume": 1.87677, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 66000.0, "high": 66399.68, "low": 65930.7, "close": 66143.87, "volume": 1.79761, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 66161.19, "high": 66788.57, "low": 66161.19, "close": 66636.35, "volume": 3.02772, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 66545.82, "high": 66699.64, "low": 66319.79, "close": 66377.57, "volume": 0.63881, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 66330.0, "high": 66568.09, "low": 66164.55, "close": 66568.09, "volume": 1.54721, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 66584.22, "high": 66744.18, "low": 66451.81, "close": 66522.07, "volume": 1.2083, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 66539.35, "high": 66573.82, "low": 66414.17, "close": 66553.74, "volume": 0.53137, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 66553.72, "high": 67156.74, "low": 66514.28, "close": 67060.32, "volume": 2.17773, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 67059.22, "high": 67176.25, "low": 66811.2, "close": 66850.0, "volume": 2.44603, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 66867.85, "high": 67023.38, "low": 66731.96, "close": 67021.32, "volume": 1.81318, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 67030.0, "high": 67164.66, "low": 66815.0, "close": 66839.55, "volume": 0.69221, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 66838.91, "high": 66919.15, "low": 66584.6, "close": 66617.56, "volume": 0.56474, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 66617.56, "high": 66785.44, "low": 66433.99, "close": 66466.53, "volume": 2.12895, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 66466.04, "high": 66545.18, "low": 66206.28, "close": 66206.28, "volume": 0.64889, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 66258.15, "high": 66600.95, "low": 66232.61, "close": 66516.04, "volume": 0.3468, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 66470.75, "high": 66610.3, "low": 66322.25, "close": 66322.25, "volume": 0.82869, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 66334.3, "high": 66421.57, "low": 66054.43, "close": 66097.0, "volume": 1.31313, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 66097.0, "high": 66194.88, "low": 66000.03, "close": 66146.54, "volume": 0.18609, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 66211.03, "high": 66288.13, "low": 66086.39, "close": 66086.39, "volume": 0.06028, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 66085.94, "high": 66296.72, "low": 66085.94, "close": 66261.04, "volume": 1.25234, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 66233.18, "high": 66233.18, "low": 65877.84, "close": 66013.84, "volume": 0.89469, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 66030.45, "high": 66159.02, "low": 65815.98, "close": 66087.17, "volume": 0.58315, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 66098.22, "high": 66550.0, "low": 66038.95, "close": 66506.26, "volume": 1.27911, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 66552.46, "high": 67096.99, "low": 66451.87, "close": 66886.52, "volume": 3.99423, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 66926.49, "high": 66926.49, "low": 66306.88, "close": 66365.02, "volume": 2.07824, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 66352.59, "high": 66781.66, "low": 66352.59, "close": 66767.32, "volume": 0.52557, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 66710.34, "high": 66883.9, "low": 66610.42, "close": 66769.32, "volume": 0.73239, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 66780.82, "high": 66836.16, "low": 66648.03, "close": 66790.63, "volume": 2.34446, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 66791.75, "high": 66791.75, "low": 66442.0, "close": 66467.13, "volume": 0.4454, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 66467.13, "high": 66472.33, "low": 66006.01, "close": 66322.26, "volume": 3.45848, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 66363.87, "high": 66433.99, "low": 66301.38, "close": 66369.99, "volume": 0.30124, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 66369.96, "high": 66480.88, "low": 66302.7, "close": 66328.11, "volume": 0.93103, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 66338.48, "high": 66442.46, "low": 66149.7, "close": 66399.99, "volume": 0.61506, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 66374.04, "high": 66744.18, "low": 66374.04, "close": 66693.09, "volume": 2.3396, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 66741.69, "high": 66900.0, "low": 66657.13, "close": 66767.37, "volume": 2.91253, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 66764.38, "high": 66767.19, "low": 66456.01, "close": 66600.86, "volume": 0.55406, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 66550.0, "high": 66691.52, "low": 66516.28, "close": 66553.01, "volume": 1.2546, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 66628.59, "high": 66980.0, "low": 66595.4, "close": 66979.99, "volume": 3.88152, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 66979.99, "high": 66979.99, "low": 66652.53, "close": 66734.81, "volume": 0.39244, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 66734.84, "high": 66801.04, "low": 66543.3, "close": 66746.2, "volume": 0.17945, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 66746.2, "high": 66883.9, "low": 66612.09, "close": 66612.09, "volume": 0.75167, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 66635.55, "high": 66741.33, "low": 66522.03, "close": 66577.23, "volume": 0.22571, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 66560.91, "high": 66560.91, "low": 66300.53, "close": 66387.33, "volume": 0.58754, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 66386.69, "high": 66515.94, "low": 66230.63, "close": 66484.24, "volume": 0.45271, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 66471.04, "high": 66588.0, "low": 66400.0, "close": 66570.57, "volume": 0.77519, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 66582.1, "high": 66711.21, "low": 66383.16, "close": 66396.72, "volume": 0.88644, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 66394.83, "high": 66394.83, "low": 65875.0, "close": 66037.09, "volume": 2.41621, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 66030.87, "high": 66235.99, "low": 64779.6, "close": 65240.82, "volume": 5.40467, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 65227.59, "high": 65269.28, "low": 64550.0, "close": 64658.75, "volume": 3.47845, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 64594.58, "high": 64975.22, "low": 64371.69, "close": 64780.0, "volume": 3.90825, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 64824.99, "high": 65107.72, "low": 64765.44, "close": 64915.7, "volume": 2.65863, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 64874.41, "high": 64877.23, "low": 64134.44, "close": 64150.3, "volume": 2.01042, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 64149.8, "high": 64493.3, "low": 63800.0, "close": 64050.29, "volume": 6.98012, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 64044.42, "high": 64240.5, "low": 63777.57, "close": 64138.45, "volume": 1.84825, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 64138.44, "high": 64425.11, "low": 64030.96, "close": 64386.2, "volume": 0.31844, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 64371.59, "high": 64403.34, "low": 63965.41, "close": 64089.94, "volume": 0.45811, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 64078.39, "high": 64329.07, "low": 63812.76, "close": 64278.95, "volume": 1.32012, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 64325.42, "high": 64714.55, "low": 64244.38, "close": 64612.35, "volume": 1.79642, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 64601.19, "high": 64637.39, "low": 64085.17, "close": 64130.0, "volume": 2.62473, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 64130.0, "high": 64346.8, "low": 63993.62, "close": 64295.28, "volume": 1.69151, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 64287.7, "high": 64468.27, "low": 64191.69, "close": 64292.11, "volume": 1.24061, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 64281.31, "high": 64376.44, "low": 64085.17, "close": 64328.74, "volume": 0.63598, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 64359.28, "high": 64361.09, "low": 64061.55, "close": 64250.0, "volume": 0.90471, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 64278.99, "high": 64373.49, "low": 64231.19, "close": 64276.76, "volume": 0.13758, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 64364.65, "high": 64407.37, "low": 63866.01, "close": 63989.03, "volume": 1.00102, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 64051.21, "high": 64153.32, "low": 63744.6, "close": 63913.2, "volume": 0.58473, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 63944.77, "high": 64176.83, "low": 63826.13, "close": 63979.78, "volume": 0.17372, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 63928.42, "high": 63928.42, "low": 63374.49, "close": 63520.09, "volume": 2.66915, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 63471.3, "high": 63990.75, "low": 63471.3, "close": 63904.63, "volume": 0.36109, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 63824.98, "high": 64248.84, "low": 63325.43, "close": 63421.82, "volume": 1.30164, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 63412.56, "high": 63539.28, "low": 62825.96, "close": 63483.18, "volume": 2.22334, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 63451.93, "high": 63879.47, "low": 63266.08, "close": 63356.72, "volume": 0.70917, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 63417.41, "high": 64200.0, "low": 63328.01, "close": 64115.69, "volume": 2.02951, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 64117.17, "high": 64606.29, "low": 63978.72, "close": 64516.39, "volume": 4.95367, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 64457.24, "high": 64855.4, "low": 64431.44, "close": 64714.77, "volume": 1.2124, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 64696.83, "high": 64970.0, "low": 64561.88, "close": 64715.51, "volume": 1.13673, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 64759.28, "high": 64862.4, "low": 64609.51, "close": 64758.76, "volume": 1.90582, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 64735.33, "high": 64972.46, "low": 64537.12, "close": 64846.82, "volume": 1.05068, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 64873.54, "high": 65240.53, "low": 64717.74, "close": 64756.12, "volume": 3.64279, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 64756.1, "high": 64795.06, "low": 64568.81, "close": 64635.44, "volume": 0.29593, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 64634.19, "high": 64767.76, "low": 64473.14, "close": 64500.0, "volume": 0.48414, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 64506.07, "high": 64561.61, "low": 64109.86, "close": 64343.11, "volume": 2.55957, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 64260.72, "high": 64670.93, "low": 63920.14, "close": 64382.21, "volume": 0.3654, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 64429.4, "high": 64670.81, "low": 64357.1, "close": 64503.86, "volume": 0.51664, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 64491.58, "high": 64495.18, "low": 64369.14, "close": 64454.44, "volume": 0.36771, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 64389.88, "high": 64400.09, "low": 64208.51, "close": 64231.58, "volume": 0.30979, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 64251.86, "high": 64580.0, "low": 64049.58, "close": 64550.78, "volume": 0.4102, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 64550.92, "high": 64568.73, "low": 64306.96, "close": 64413.05, "volume": 0.46408, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 64376.7, "high": 64583.82, "low": 64263.03, "close": 64263.03, "volume": 0.06958, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 64305.95, "high": 64469.45, "low": 64261.13, "close": 64427.22, "volume": 0.06568, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 64408.02, "high": 64547.92, "low": 64363.21, "close": 64463.07, "volume": 0.0993, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 64487.24, "high": 64557.73, "low": 64066.56, "close": 64118.96, "volume": 1.01984, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 64121.1, "high": 64243.87, "low": 64109.63, "close": 64234.37, "volume": 1.26998, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 64226.66, "high": 64473.14, "low": 63993.62, "close": 64144.04, "volume": 1.06035, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 64144.04, "high": 64559.41, "low": 63709.66, "close": 64529.82, "volume": 4.81195, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 64512.9, "high": 64777.0, "low": 63844.07, "close": 63849.86, "volume": 2.05738, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 63893.74, "high": 64013.13, "low": 63379.66, "close": 63496.31, "volume": 4.00789, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 63489.0, "high": 63777.97, "low": 63359.86, "close": 63728.87, "volume": 0.63787, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 63649.81, "high": 64086.59, "low": 63562.94, "close": 64019.49, "volume": 2.3777, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 64027.01, "high": 64127.95, "low": 63926.84, "close": 63992.52, "volume": 0.35325, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 64076.4, "high": 64124.93, "low": 63759.55, "close": 63759.55, "volume": 0.72404, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 63766.8, "high": 64072.35, "low": 63766.8, "close": 63940.0, "volume": 0.23182, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 64003.12, "high": 64083.45, "low": 63850.0, "close": 64042.62, "volume": 0.23583, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 63988.4, "high": 64027.6, "low": 63726.21, "close": 63800.91, "volume": 1.26362, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 63850.0, "high": 63924.27, "low": 63750.0, "close": 63801.92, "volume": 0.07239, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 63758.97, "high": 63859.71, "low": 62888.0, "close": 63177.77, "volume": 1.77112, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 63227.96, "high": 63269.91, "low": 62500.0, "close": 62583.05, "volume": 3.65225, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 62620.0, "high": 63299.73, "low": 62524.05, "close": 62937.52, "volume": 0.78008, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 62937.5, "high": 63159.5, "low": 62845.13, "close": 63066.46, "volume": 0.62016, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 63028.33, "high": 63140.24, "low": 62968.34, "close": 63040.16, "volume": 0.30214, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 63064.1, "high": 63095.97, "low": 62833.06, "close": 62987.45, "volume": 0.18702, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 62977.47, "high": 63113.53, "low": 62902.66, "close": 63056.76, "volume": 0.08832, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 62972.74, "high": 63126.4, "low": 62911.6, "close": 62977.26, "volume": 3.92273, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 62938.11, "high": 62997.6, "low": 62845.15, "close": 62980.77, "volume": 1.10554, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 62981.01, "high": 63019.8, "low": 62857.09, "close": 62935.48, "volume": 0.04215, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 63005.64, "high": 63005.64, "low": 62750.21, "close": 62779.48, "volume": 0.15203, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 62755.58, "high": 62902.1, "low": 62688.0, "close": 62821.96, "volume": 0.36047, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 62848.81, "high": 63138.34, "low": 62830.38, "close": 63037.59, "volume": 1.63112, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 63001.15, "high": 63232.42, "low": 62953.07, "close": 63178.76, "volume": 0.69156, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 63223.0, "high": 63324.57, "low": 63074.1, "close": 63074.1, "volume": 0.98934, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 63062.59, "high": 63207.96, "low": 62847.24, "close": 62878.43, "volume": 1.07413, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 62933.84, "high": 63098.79, "low": 62698.99, "close": 62698.99, "volume": 4.08925, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 62698.99, "high": 63605.61, "low": 62698.99, "close": 63400.19, "volume": 1.31008, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 63372.63, "high": 63610.79, "low": 62845.13, "close": 63265.85, "volume": 1.56573, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 63279.77, "high": 63384.61, "low": 63170.57, "close": 63352.99, "volume": 0.64497, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 63379.18, "high": 63380.0, "low": 63133.25, "close": 63197.08, "volume": 0.39172, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 63226.33, "high": 63300.59, "low": 63151.93, "close": 63300.0, "volume": 0.51894, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 63268.84, "high": 63423.73, "low": 63227.52, "close": 63267.52, "volume": 0.27206, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 63267.52, "high": 63516.31, "low": 63267.52, "close": 63460.73, "volume": 0.11231, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 63471.29, "high": 63746.04, "low": 63449.82, "close": 63568.72, "volume": 0.91776, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 63599.05, "high": 63689.75, "low": 63546.32, "close": 63649.14, "volume": 0.61425, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 63615.3, "high": 64013.3, "low": 63531.21, "close": 63998.58, "volume": 1.19765, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 63982.68, "high": 64334.12, "low": 63938.29, "close": 64087.82, "volume": 1.63168, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 64046.43, "high": 64052.1, "low": 63859.79, "close": 63875.37, "volume": 0.35495, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 63875.37, "high": 64020.14, "low": 63811.06, "close": 63988.69, "volume": 0.13316, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 63988.27, "high": 64018.39, "low": 63847.58, "close": 64018.39, "volume": 0.46879, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 64010.69, "high": 64018.39, "low": 63887.83, "close": 63966.61, "volume": 0.45587, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 63985.83, "high": 63985.83, "low": 63675.61, "close": 63692.71, "volume": 0.41706, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 63667.58, "high": 63819.92, "low": 63667.58, "close": 63765.59, "volume": 0.00721, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 63784.08, "high": 63816.75, "low": 63337.2, "close": 63688.58, "volume": 0.64227, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 63664.2, "high": 63664.2, "low": 63423.69, "close": 63506.4, "volume": 0.18118, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 63506.48, "high": 63658.52, "low": 63469.66, "close": 63601.29, "volume": 0.03794, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 63546.87, "high": 63839.6, "low": 63489.87, "close": 63805.29, "volume": 0.19914, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 63752.19, "high": 63752.19, "low": 63457.39, "close": 63546.13, "volume": 0.39576, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 63610.79, "high": 63659.68, "low": 63460.47, "close": 63472.44, "volume": 1.1082, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 63544.76, "high": 63757.06, "low": 63502.77, "close": 63676.2, "volume": 0.19313, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 63711.29, "high": 63800.86, "low": 63544.09, "close": 63800.86, "volume": 1.3658, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 63682.48, "high": 63993.62, "low": 63652.11, "close": 63943.14, "volume": 1.98674, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 63883.34, "high": 63907.57, "low": 63738.4, "close": 63771.34, "volume": 0.18967, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 63738.4, "high": 63767.38, "low": 63605.69, "close": 63697.97, "volume": 0.51194, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 63697.97, "high": 63703.54, "low": 63592.45, "close": 63639.87, "volume": 0.75064, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 63651.05, "high": 63713.78, "low": 62964.28, "close": 63156.62, "volume": 0.92172, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 63156.58, "high": 63156.58, "low": 62825.96, "close": 63137.36, "volume": 0.68148, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 63137.36, "high": 63287.85, "low": 63102.64, "close": 63272.79, "volume": 0.26401, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 63272.82, "high": 63372.63, "low": 63096.63, "close": 63234.1, "volume": 0.14535, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 63200.27, "high": 63300.07, "low": 62613.57, "close": 62678.2, "volume": 1.13958, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 62720.81, "high": 62758.93, "low": 62181.14, "close": 62183.13, "volume": 2.6481, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 62184.52, "high": 62630.0, "low": 62184.52, "close": 62541.51, "volume": 0.24689, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 62517.23, "high": 62535.93, "low": 62090.06, "close": 62447.92, "volume": 0.3657, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 62447.92, "high": 62462.3, "low": 61960.82, "close": 62095.54, "volume": 1.88346, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 62207.06, "high": 62407.19, "low": 62000.0, "close": 62401.58, "volume": 0.88592, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 62399.11, "high": 62487.96, "low": 62217.77, "close": 62371.21, "volume": 0.3862, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 62325.7, "high": 62629.89, "low": 62273.71, "close": 62489.28, "volume": 0.16876, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 62528.16, "high": 62650.56, "low": 62389.28, "close": 62417.95, "volume": 0.25121, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 62417.5, "high": 62432.19, "low": 62207.08, "close": 62288.96, "volume": 0.31441, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 62263.97, "high": 62638.33, "low": 62079.44, "close": 62598.33, "volume": 1.00309, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 62622.87, "high": 62698.11, "low": 61813.19, "close": 61898.08, "volume": 2.93661, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 61999.99, "high": 62994.0, "low": 61950.0, "close": 62871.62, "volume": 1.47795, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 62898.22, "high": 63077.4, "low": 62757.55, "close": 62980.41, "volume": 0.86728, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 62988.83, "high": 63136.61, "low": 62749.6, "close": 62788.58, "volume": 2.11841, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 62793.16, "high": 63183.05, "low": 62793.16, "close": 63081.95, "volume": 0.87171, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 63037.55, "high": 63081.8, "low": 62729.12, "close": 62890.54, "volume": 0.91609, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 62820.07, "high": 63003.32, "low": 62574.99, "close": 63003.32, "volume": 1.47982, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 63005.67, "high": 63112.51, "low": 62932.55, "close": 62986.22, "volume": 1.01122, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 62986.22, "high": 63144.14, "low": 62814.68, "close": 63120.68, "volume": 0.26505, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 63066.3, "high": 63907.81, "low": 63057.54, "close": 63907.81, "volume": 1.2818, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 63848.89, "high": 64190.71, "low": 63790.89, "close": 63817.61, "volume": 1.37963, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 63860.73, "high": 64690.43, "low": 63706.3, "close": 64545.08, "volume": 2.33169, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 64605.87, "high": 64605.87, "low": 63605.54, "close": 63645.7, "volume": 2.7103, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 63628.83, "high": 63859.79, "low": 63083.74, "close": 63832.35, "volume": 3.03241, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 63776.35, "high": 63830.22, "low": 63574.23, "close": 63672.79, "volume": 0.45609, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 63670.62, "high": 63722.52, "low": 63383.71, "close": 63417.72, "volume": 0.5209, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 63431.44, "high": 63473.69, "low": 63100.01, "close": 63361.05, "volume": 0.50408, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 63320.94, "high": 63450.0, "low": 63222.83, "close": 63393.04, "volume": 0.10784, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 63432.79, "high": 63450.0, "low": 63183.05, "close": 63200.73, "volume": 0.32533, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 63179.85, "high": 63256.43, "low": 61824.25, "close": 61887.6, "volume": 6.32173, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 61824.25, "high": 62137.39, "low": 61609.48, "close": 61719.5, "volume": 1.41847, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 61695.81, "high": 61769.04, "low": 61466.17, "close": 61711.07, "volume": 1.2533, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 61749.6, "high": 61752.73, "low": 61024.14, "close": 61156.39, "volume": 7.22655, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 61157.72, "high": 61323.7, "low": 60704.83, "close": 61262.22, "volume": 3.26365, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 61205.42, "high": 61295.56, "low": 60800.0, "close": 60800.0, "volume": 3.20511, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 60800.0, "high": 61585.52, "low": 60586.7, "close": 61228.29, "volume": 6.97516, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 61220.64, "high": 61370.7, "low": 60630.98, "close": 60760.41, "volume": 1.2181, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 60714.84, "high": 60892.29, "low": 60189.73, "close": 60382.49, "volume": 3.49568, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 60338.48, "high": 60470.31, "low": 60100.0, "close": 60347.19, "volume": 2.72178, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 60341.33, "high": 60507.1, "low": 60054.23, "close": 60378.67, "volume": 2.01295, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 60406.51, "high": 60504.31, "low": 59274.0, "close": 59344.02, "volume": 9.60299, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 59343.56, "high": 60165.7, "low": 59343.56, "close": 59990.04, "volume": 1.53169, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 59990.04, "high": 60376.94, "low": 59990.04, "close": 60237.13, "volume": 1.24255, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 60237.09, "high": 61038.42, "low": 60234.79, "close": 60624.75, "volume": 2.092, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 60576.98, "high": 60911.14, "low": 60441.5, "close": 60698.63, "volume": 1.08438, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 60698.5, "high": 60829.26, "low": 60129.27, "close": 60219.75, "volume": 0.64052, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 60286.89, "high": 60433.51, "low": 59991.1, "close": 60221.4, "volume": 0.83937, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 60250.8, "high": 60293.59, "low": 59700.0, "close": 59978.19, "volume": 1.12178, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 59987.5, "high": 60308.42, "low": 59968.13, "close": 60254.64, "volume": 0.85744, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 60309.33, "high": 60355.8, "low": 60211.51, "close": 60340.49, "volume": 0.41232, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 60359.61, "high": 60404.9, "low": 60005.01, "close": 60104.16, "volume": 0.54918, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 60134.4, "high": 60134.4, "low": 59550.0, "close": 59581.0, "volume": 2.20478, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 59581.0, "high": 59581.0, "low": 57383.49, "close": 57433.57, "volume": 16.66089, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 57527.27, "high": 57581.74, "low": 56603.15, "close": 57101.47, "volume": 9.27881, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 57101.47, "high": 57622.73, "low": 57087.31, "close": 57154.29, "volume": 1.73512, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 57178.29, "high": 57707.25, "low": 56765.0, "close": 57690.58, "volume": 12.63982, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 57728.67, "high": 57878.4, "low": 57444.53, "close": 57878.4, "volume": 1.13926, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 57881.16, "high": 58248.35, "low": 57740.73, "close": 57915.43, "volume": 1.74994, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 57922.23, "high": 58004.83, "low": 57252.64, "close": 57303.95, "volume": 3.62257, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 57355.32, "high": 57561.65, "low": 57100.02, "close": 57456.86, "volume": 6.55485, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 57456.99, "high": 57464.74, "low": 56698.0, "close": 56868.85, "volume": 4.09164, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 56878.07, "high": 57450.12, "low": 56820.31, "close": 56995.71, "volume": 4.07412, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 57017.24, "high": 57695.62, "low": 56653.73, "close": 57454.7, "volume": 4.22563, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 57410.41, "high": 60000.0, "low": 57335.62, "close": 58934.94, "volume": 13.80314, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 58911.2, "high": 59250.1, "low": 56944.2, "close": 57039.3, "volume": 8.95312, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 57039.35, "high": 57704.5, "low": 56901.03, "close": 57477.6, "volume": 6.72256, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 57455.78, "high": 58153.44, "low": 57385.64, "close": 57880.22, "volume": 2.89354, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 57879.23, "high": 58185.25, "low": 57848.28, "close": 57932.92, "volume": 1.02665, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 57932.69, "high": 58552.58, "low": 57894.97, "close": 58361.6, "volume": 1.19929, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 58431.16, "high": 58578.99, "low": 57679.63, "close": 57801.4, "volume": 2.07565, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 57776.87, "high": 57910.96, "low": 57027.31, "close": 57128.67, "volume": 2.57408, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 57135.34, "high": 57714.6, "low": 57135.34, "close": 57454.7, "volume": 4.43053, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 57495.2, "high": 57735.94, "low": 57385.01, "close": 57493.08, "volume": 0.96268, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 57490.6, "high": 57628.5, "low": 57333.76, "close": 57333.76, "volume": 2.98229, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 57370.94, "high": 57515.11, "low": 57235.27, "close": 57462.72, "volume": 0.5281, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 57462.72, "high": 57714.3, "low": 57443.89, "close": 57562.94, "volume": 0.1866, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 57655.17, "high": 57881.16, "low": 57614.64, "close": 57657.56, "volume": 0.34263, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 57657.86, "high": 57958.58, "low": 57625.94, "close": 57856.02, "volume": 0.33954, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 57855.77, "high": 57905.4, "low": 57672.1, "close": 57810.81, "volume": 0.71857, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 57820.09, "high": 57919.3, "low": 57563.74, "close": 57833.39, "volume": 1.42645, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 57827.69, "high": 58669.18, "low": 57788.05, "close": 58616.28, "volume": 1.27861, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 58596.97, "high": 59089.47, "low": 58479.72, "close": 58582.88, "volume": 1.45528, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 58538.23, "high": 58781.95, "low": 58200.0, "close": 58460.17, "volume": 3.53787, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 58431.75, "high": 59278.27, "low": 58307.76, "close": 59178.55, "volume": 5.32866, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 59097.88, "high": 59430.37, "low": 58975.95, "close": 59203.51, "volume": 1.63365, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 59279.12, "high": 59318.79, "low": 58890.75, "close": 59045.78, "volume": 2.75938, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 59019.98, "high": 59262.99, "low": 58996.22, "close": 59262.99, "volume": 0.95694, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 59178.55, "high": 59544.8, "low": 59021.19, "close": 59457.64, "volume": 5.51805, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 59387.59, "high": 59408.16, "low": 59050.28, "close": 59252.37, "volume": 0.44978, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 59347.68, "high": 59399.66, "low": 58678.15, "close": 58788.15, "volume": 0.78056, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 58756.58, "high": 59588.23, "low": 58756.53, "close": 59118.76, "volume": 3.45925, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 59139.92, "high": 59436.93, "low": 59084.28, "close": 59344.17, "volume": 1.09434, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 59298.62, "high": 59389.12, "low": 59095.91, "close": 59102.52, "volume": 0.813, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 59102.36, "high": 59121.3, "low": 58808.71, "close": 59004.85, "volume": 1.04328, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 59053.41, "high": 59499.99, "low": 59040.88, "close": 59297.64, "volume": 0.55883, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 59285.98, "high": 59816.38, "low": 59261.33, "close": 59482.59, "volume": 3.27821, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 59551.14, "high": 59962.8, "low": 59486.18, "close": 59686.95, "volume": 2.79398, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 59737.4, "high": 59850.34, "low": 59564.01, "close": 59564.01, "volume": 0.68602, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 59615.82, "high": 59642.91, "low": 59478.42, "close": 59589.48, "volume": 0.23027, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 59488.43, "high": 59583.76, "low": 59257.38, "close": 59283.84, "volume": 0.66285, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 59275.08, "high": 59423.84, "low": 59100.0, "close": 59203.39, "volume": 0.4803, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 59172.21, "high": 59395.7, "low": 59127.83, "close": 59236.96, "volume": 0.07696, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 59237.0, "high": 59591.87, "low": 59194.32, "close": 59493.2, "volume": 0.54604, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 59464.85, "high": 59464.86, "low": 58863.68, "close": 59029.15, "volume": 1.73694, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 59015.85, "high": 59399.66, "low": 58889.81, "close": 59253.79, "volume": 0.75929, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 59248.92, "high": 60750.0, "low": 59021.19, "close": 60710.28, "volume": 10.19495, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 60637.29, "high": 61810.81, "low": 60548.15, "close": 61633.62, "volume": 12.30546, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 61700.0, "high": 62079.03, "low": 61403.71, "close": 61608.81, "volume": 4.56241, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 61648.35, "high": 61782.65, "low": 61343.99, "close": 61710.25, "volume": 3.0931, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 61694.87, "high": 62162.18, "low": 61578.88, "close": 61650.87, "volume": 7.63297, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 61650.93, "high": 61911.57, "low": 61561.28, "close": 61857.54, "volume": 1.10342, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 61824.53, "high": 61951.86, "low": 61700.42, "close": 61765.99, "volume": 0.53717, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 61766.07, "high": 62009.93, "low": 61592.51, "close": 61991.58, "volume": 1.57562, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 62027.65, "high": 63161.54, "low": 61927.88, "close": 62802.95, "volume": 6.48545, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 62879.99, "high": 62930.66, "low": 62385.0, "close": 62774.65, "volume": 3.70448, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 62825.4, "high": 62972.74, "low": 62632.07, "close": 62833.08, "volume": 3.07409, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 62810.14, "high": 63323.7, "low": 62790.02, "close": 62849.56, "volume": 1.96335, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 62839.79, "high": 63130.28, "low": 62727.2, "close": 63065.4, "volume": 4.25191, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 63065.4, "high": 63530.98, "low": 62826.56, "close": 62909.61, "volume": 3.20108, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 62845.13, "high": 62857.16, "low": 62557.84, "close": 62659.5, "volume": 1.6125, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 62680.06, "high": 62880.09, "low": 62680.01, "close": 62711.07, "volume": 0.317, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 62716.81, "high": 63167.07, "low": 62678.49, "close": 63094.83, "volume": 0.65855, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 63018.51, "high": 63411.4, "low": 62971.74, "close": 63399.49, "volume": 1.29652, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 63384.62, "high": 63384.62, "low": 62893.49, "close": 62929.99, "volume": 0.19501, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 62968.79, "high": 63106.11, "low": 62908.38, "close": 62936.95, "volume": 0.18743, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 62929.45, "high": 63183.05, "low": 62902.06, "close": 63109.66, "volume": 0.39258, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 63119.71, "high": 63278.84, "low": 63023.33, "close": 63146.39, "volume": 0.38195, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 63166.9, "high": 64391.31, "low": 63078.31, "close": 64363.78, "volume": 5.24395, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 64363.77, "high": 64441.95, "low": 63688.9, "close": 63777.45, "volume": 1.66037, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 63792.01, "high": 64024.39, "low": 63751.67, "close": 63989.58, "volume": 1.10053, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 63997.06, "high": 64120.4, "low": 63458.77, "close": 63753.8, "volume": 1.65014, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 63683.45, "high": 63928.6, "low": 63536.0, "close": 63790.67, "volume": 1.80232, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 63790.75, "high": 63790.87, "low": 63451.1, "close": 63563.09, "volume": 0.51351, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 63621.89, "high": 63684.0, "low": 63402.0, "close": 63652.89, "volume": 6.1126, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 63662.79, "high": 63720.6, "low": 63253.21, "close": 63480.55, "volume": 1.22304, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 63469.39, "high": 63689.41, "low": 63419.19, "close": 63643.27, "volume": 0.14265, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 63591.66, "high": 63982.65, "low": 63558.19, "close": 63935.04, "volume": 2.69226, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 63935.06, "high": 64171.72, "low": 63866.01, "close": 63866.26, "volume": 1.5192, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 63866.01, "high": 64108.39, "low": 63510.5, "close": 63854.63, "volume": 3.4988, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 63854.63, "high": 63916.47, "low": 63562.77, "close": 63626.59, "volume": 0.39846, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 63607.59, "high": 63903.43, "low": 63568.31, "close": 63800.39, "volume": 2.76325, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 63800.39, "high": 64080.42, "low": 63413.63, "close": 63513.19, "volume": 3.51674, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 63461.24, "high": 63581.69, "low": 62910.37, "close": 63287.83, "volume": 2.00882, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 63299.72, "high": 63413.61, "low": 63125.0, "close": 63125.0, "volume": 0.26686, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 63125.0, "high": 63266.69, "low": 62996.54, "close": 63231.91, "volume": 1.11317, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 63253.5, "high": 63383.71, "low": 63251.91, "close": 63311.08, "volume": 0.1259, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 63294.49, "high": 63441.66, "low": 63109.54, "close": 63172.84, "volume": 0.19723, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 63172.83, "high": 63411.4, "low": 63164.57, "close": 63382.6, "volume": 0.44962, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 63331.08, "high": 63908.44, "low": 63327.26, "close": 63767.44, "volume": 0.41727, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 63757.35, "high": 63881.5, "low": 63579.96, "close": 63746.33, "volume": 0.17622, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 63642.2, "high": 63716.57, "low": 63588.44, "close": 63662.3, "volume": 0.02476, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 63662.74, "high": 63811.98, "low": 63537.11, "close": 63715.1, "volume": 1.03679, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 63703.87, "high": 63927.33, "low": 63621.52, "close": 63812.18, "volume": 0.1247, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 63803.5, "high": 63820.51, "low": 63653.98, "close": 63696.82, "volume": 0.19984, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 63673.23, "high": 64235.92, "low": 63631.17, "close": 64046.94, "volume": 0.73039, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 64051.05, "high": 64118.17, "low": 63769.93, "close": 64118.17, "volume": 0.31383, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 64079.58, "high": 64600.0, "low": 63982.07, "close": 64527.27, "volume": 2.97709, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 64438.55, "high": 64522.07, "low": 64198.58, "close": 64323.36, "volume": 0.3291, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 64304.08, "high": 64444.11, "low": 64190.71, "close": 64256.37, "volume": 0.78715, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 64253.22, "high": 64256.13, "low": 63851.37, "close": 63930.92, "volume": 4.19594, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 63953.22, "high": 63993.62, "low": 63848.55, "close": 63877.0, "volume": 0.21961, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 63893.0, "high": 63893.19, "low": 63581.0, "close": 63713.1, "volume": 0.36941, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 63737.67, "high": 63833.1, "low": 63613.48, "close": 63803.51, "volume": 0.74808, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 63837.32, "high": 63867.6, "low": 63711.73, "close": 63867.6, "volume": 0.21216, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 63844.18, "high": 64208.89, "low": 63797.82, "close": 64021.14, "volume": 0.71383, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 63994.76, "high": 64311.34, "low": 63994.76, "close": 64189.64, "volume": 1.41775, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 64225.9, "high": 64439.3, "low": 64085.17, "close": 64153.5, "volume": 0.95007, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 64161.05, "high": 64231.09, "low": 63854.0, "close": 63854.0, "volume": 0.82324, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 63838.36, "high": 63903.8, "low": 63732.78, "close": 63831.39, "volume": 0.76239, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 63831.41, "high": 64146.59, "low": 63753.86, "close": 64117.55, "volume": 0.72106, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 64117.55, "high": 64309.7, "low": 64012.33, "close": 64196.47, "volume": 1.04552, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 64196.55, "high": 64417.96, "low": 64121.23, "close": 64222.31, "volume": 0.77163, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 64243.64, "high": 64555.15, "low": 64186.15, "close": 64555.15, "volume": 2.20928, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 64524.77, "high": 65460.03, "low": 64468.96, "close": 65146.09, "volume": 4.14193, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 65073.28, "high": 65305.3, "low": 65073.28, "close": 65161.39, "volume": 0.86925, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 65195.2, "high": 65244.7, "low": 63848.55, "close": 64107.88, "volume": 8.19634, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 64057.53, "high": 64328.79, "low": 63984.29, "close": 64203.45, "volume": 0.95468, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 64161.28, "high": 64291.32, "low": 63372.63, "close": 63560.9, "volume": 3.96356, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 63560.89, "high": 63997.54, "low": 63450.66, "close": 63885.57, "volume": 2.0289, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 63855.68, "high": 64194.86, "low": 63241.12, "close": 63259.99, "volume": 2.53774, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 63260.0, "high": 63738.39, "low": 62956.0, "close": 63675.77, "volume": 4.06283, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 63614.3, "high": 63738.4, "low": 63144.14, "close": 63144.14, "volume": 1.27043, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 63207.99, "high": 63483.18, "low": 62999.1, "close": 63141.23, "volume": 2.50523, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 63168.12, "high": 63514.99, "low": 63020.1, "close": 63447.5, "volume": 0.67991, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 63384.13, "high": 63432.76, "low": 62754.3, "close": 63193.56, "volume": 1.26691, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 63222.56, "high": 63401.74, "low": 63081.05, "close": 63319.98, "volume": 0.43145, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 63347.09, "high": 63591.37, "low": 63347.09, "close": 63591.37, "volume": 1.51484, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 63487.57, "high": 63573.8, "low": 63429.89, "close": 63508.65, "volume": 0.38537, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 63474.83, "high": 63508.24, "low": 63154.41, "close": 63154.41, "volume": 1.20512, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 63176.2, "high": 63642.25, "low": 62966.16, "close": 63481.1, "volume": 3.42252, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 63528.8, "high": 63941.33, "low": 63469.66, "close": 63868.08, "volume": 1.22166, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 63876.21, "high": 63901.2, "low": 63628.11, "close": 63680.98, "volume": 0.14963, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 63735.37, "high": 63740.08, "low": 62888.75, "close": 63244.83, "volume": 3.94613, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 63215.8, "high": 63452.49, "low": 63154.52, "close": 63426.24, "volume": 0.53331, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 63426.56, "high": 63704.8, "low": 63243.6, "close": 63532.69, "volume": 0.36288, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 63523.48, "high": 63707.68, "low": 63424.3, "close": 63615.93, "volume": 0.15373, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 63658.16, "high": 63835.05, "low": 63537.03, "close": 63717.64, "volume": 1.25317, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 63659.34, "high": 64364.22, "low": 63629.58, "close": 64246.1, "volume": 0.61587, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 64249.95, "high": 64364.22, "low": 64070.92, "close": 64078.55, "volume": 0.53091, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 64082.21, "high": 64186.61, "low": 63783.45, "close": 64063.58, "volume": 0.12097, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 64121.38, "high": 64135.7, "low": 63398.78, "close": 63495.86, "volume": 0.61445, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 63512.04, "high": 63738.4, "low": 63512.04, "close": 63643.38, "volume": 0.1981, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 63683.48, "high": 63683.56, "low": 63141.57, "close": 63202.11, "volume": 0.95974, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 63241.94, "high": 64049.56, "low": 63111.47, "close": 64049.56, "volume": 4.02419, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 64032.98, "high": 64286.93, "low": 63590.11, "close": 63741.28, "volume": 2.58597, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 63753.18, "high": 63866.01, "low": 63458.78, "close": 63575.0, "volume": 0.36673, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 63643.18, "high": 63643.18, "low": 63341.82, "close": 63389.77, "volume": 1.03318, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 63403.73, "high": 63403.73, "low": 62800.0, "close": 63183.65, "volume": 2.20184, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 63149.51, "high": 63245.24, "low": 62992.5, "close": 63020.0, "volume": 0.23184, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 63076.0, "high": 63176.75, "low": 62950.0, "close": 63000.09, "volume": 2.29798, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 62958.95, "high": 63172.15, "low": 62838.24, "close": 63100.35, "volume": 0.62679, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 63053.54, "high": 63100.92, "low": 62748.6, "close": 62870.31, "volume": 3.29353, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 62823.76, "high": 62823.76, "low": 62297.02, "close": 62358.78, "volume": 3.45273, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 62300.0, "high": 62717.5, "low": 62150.0, "close": 62630.52, "volume": 1.03234, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 62627.29, "high": 62702.33, "low": 62462.3, "close": 62552.21, "volume": 0.18211, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 62568.82, "high": 62833.05, "low": 62568.82, "close": 62753.59, "volume": 0.46603, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 62791.49, "high": 62950.21, "low": 62678.13, "close": 62885.71, "volume": 0.15984, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 62923.11, "high": 62994.04, "low": 62388.68, "close": 62568.72, "volume": 0.29056, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 62555.43, "high": 62757.94, "low": 62399.18, "close": 62656.56, "volume": 0.32359, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 62649.06, "high": 62708.96, "low": 62162.18, "close": 62517.1, "volume": 1.01665, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 62503.88, "high": 62570.17, "low": 62122.79, "close": 62172.13, "volume": 0.04537, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 62234.03, "high": 62403.88, "low": 62082.32, "close": 62363.88, "volume": 1.5593, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 62347.19, "high": 62361.14, "low": 62079.44, "close": 62287.48, "volume": 1.39003, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 62327.04, "high": 62500.0, "low": 62239.45, "close": 62498.86, "volume": 0.15629, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 62451.02, "high": 62470.59, "low": 62128.82, "close": 62287.97, "volume": 0.06678, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 62211.03, "high": 62462.11, "low": 62118.78, "close": 62241.82, "volume": 1.7656, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 62261.97, "high": 62430.4, "low": 61809.31, "close": 62430.4, "volume": 0.7868, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 62409.38, "high": 62792.67, "low": 62159.79, "close": 62591.19, "volume": 4.0452, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 62591.2, "high": 62624.38, "low": 61940.42, "close": 62325.7, "volume": 1.75156, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 62306.04, "high": 62418.16, "low": 62027.65, "close": 62418.16, "volume": 1.52952, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 62425.62, "high": 62659.47, "low": 62400.6, "close": 62583.36, "volume": 2.21279, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 62584.2, "high": 62763.58, "low": 62465.16, "close": 62544.52, "volume": 1.25455, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 62500.66, "high": 62557.88, "low": 61978.46, "close": 62180.42, "volume": 0.28228, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 62213.0, "high": 62266.79, "low": 61456.48, "close": 61601.66, "volume": 2.69225, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 61583.72, "high": 61746.94, "low": 61413.55, "close": 61441.42, "volume": 3.85132, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 61480.33, "high": 61558.8, "low": 61134.05, "close": 61266.23, "volume": 1.68652, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 61257.18, "high": 61292.43, "low": 60909.72, "close": 61193.08, "volume": 1.99517, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 61162.31, "high": 61502.0, "low": 61137.33, "close": 61467.9, "volume": 7.75708, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 61412.17, "high": 61563.09, "low": 61412.17, "close": 61563.08, "volume": 0.6973, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 61563.26, "high": 61686.78, "low": 61507.37, "close": 61668.25, "volume": 0.68977, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 61685.91, "high": 61780.3, "low": 61465.55, "close": 61737.58, "volume": 1.20687, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 61674.53, "high": 61770.09, "low": 61478.22, "close": 61553.29, "volume": 0.20416, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 61498.98, "high": 61696.37, "low": 61482.4, "close": 61589.58, "volume": 1.97259, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 61573.51, "high": 61791.44, "low": 61569.03, "close": 61666.97, "volume": 0.10115, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 61662.64, "high": 61662.64, "low": 61121.85, "close": 61244.72, "volume": 0.7834, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 61275.92, "high": 61450.85, "low": 61204.46, "close": 61330.63, "volume": 0.62265, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 61330.56, "high": 61338.89, "low": 60993.05, "close": 61254.1, "volume": 1.08012, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 61298.4, "high": 61298.4, "low": 60845.02, "close": 60845.02, "volume": 0.7574, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 60845.02, "high": 61163.49, "low": 60660.39, "close": 61105.5, "volume": 0.57004, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 61090.23, "high": 61602.26, "low": 61090.23, "close": 61538.05, "volume": 1.02908, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 61508.32, "high": 61522.91, "low": 60916.7, "close": 61199.49, "volume": 0.71439, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 61246.31, "high": 61545.05, "low": 61134.77, "close": 61544.72, "volume": 0.50589, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 61563.3, "high": 62255.8, "low": 61466.79, "close": 62200.72, "volume": 2.74259, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 62140.75, "high": 62641.88, "low": 61852.78, "close": 61881.65, "volume": 3.44631, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 61824.8, "high": 62235.68, "low": 61782.9, "close": 62052.53, "volume": 4.65141, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 62043.8, "high": 62250.71, "low": 61939.69, "close": 62232.26, "volume": 0.42463, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 62256.35, "high": 62550.55, "low": 62205.04, "close": 62501.03, "volume": 0.70121, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 62459.41, "high": 62622.47, "low": 62355.41, "close": 62606.89, "volume": 2.09112, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 62606.51, "high": 62798.48, "low": 62457.7, "close": 62573.86, "volume": 0.75122, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 62537.82, "high": 63399.95, "low": 62537.82, "close": 63279.17, "volume": 2.35832, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 63266.14, "high": 63314.87, "low": 62810.7, "close": 63061.0, "volume": 7.35578, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 63061.0, "high": 63061.0, "low": 62749.25, "close": 62770.05, "volume": 2.62491, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 62814.9, "high": 62916.46, "low": 62684.54, "close": 62887.46, "volume": 1.87333, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 62831.54, "high": 62999.0, "low": 62762.65, "close": 62874.99, "volume": 0.74053, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 62885.57, "high": 62915.2, "low": 62805.6, "close": 62900.01, "volume": 1.71854, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 62900.01, "high": 62999.66, "low": 62818.49, "close": 62924.79, "volume": 1.8114, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 62924.79, "high": 62963.1, "low": 62703.09, "close": 62774.55, "volume": 0.20863, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 62748.0, "high": 63200.17, "low": 62748.0, "close": 63127.99, "volume": 0.56512, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 63206.5, "high": 63324.53, "low": 63000.43, "close": 63136.78, "volume": 0.36397, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 63049.24, "high": 63136.32, "low": 62888.75, "close": 63007.21, "volume": 0.15757, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 63000.52, "high": 63172.76, "low": 62886.5, "close": 63121.14, "volume": 0.02371, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 63093.84, "high": 63095.1, "low": 62895.88, "close": 62977.62, "volume": 0.18884, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 63031.18, "high": 63276.29, "low": 62792.67, "close": 63268.96, "volume": 1.39774, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 63287.83, "high": 63429.74, "low": 62939.93, "close": 63025.3, "volume": 0.67574, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 62982.08, "high": 63048.83, "low": 62833.05, "close": 63008.22, "volume": 0.31731, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 63000.0, "high": 63099.08, "low": 60636.3, "close": 61082.56, "volume": 14.63401, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 61184.11, "high": 61346.94, "low": 60753.46, "close": 61000.0, "volume": 13.25765, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 60900.02, "high": 61279.76, "low": 60300.0, "close": 61173.68, "volume": 3.58532, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 61100.01, "high": 61109.38, "low": 60250.0, "close": 60414.07, "volume": 1.35987, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 60353.4, "high": 60761.65, "low": 60261.4, "close": 60722.86, "volume": 3.76674, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 60761.21, "high": 60870.14, "low": 60627.5, "close": 60834.07, "volume": 0.722, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 60761.81, "high": 61025.62, "low": 60640.3, "close": 60707.33, "volume": 1.79848, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 60704.7, "high": 61058.45, "low": 60631.77, "close": 60766.25, "volume": 0.70847, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 60856.1, "high": 60980.9, "low": 60745.13, "close": 60917.74, "volume": 0.61527, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 60903.2, "high": 61134.2, "low": 60874.31, "close": 60935.38, "volume": 0.42537, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 60937.79, "high": 61089.24, "low": 60852.29, "close": 60948.53, "volume": 1.80386, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 60890.51, "high": 61167.87, "low": 60890.51, "close": 61043.18, "volume": 1.52909, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 60977.81, "high": 61110.99, "low": 60864.7, "close": 60964.5, "volume": 0.39326, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 61039.22, "high": 61039.22, "low": 60844.28, "close": 60894.69, "volume": 0.15042, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 60868.0, "high": 61008.6, "low": 60819.71, "close": 60896.81, "volume": 1.29789, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 60896.81, "high": 61073.53, "low": 60896.81, "close": 61009.31, "volume": 0.34747, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 61009.31, "high": 61114.0, "low": 60997.21, "close": 61051.7, "volume": 0.20275, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 61105.77, "high": 61134.77, "low": 60980.0, "close": 61060.36, "volume": 0.44157, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 61134.75, "high": 61165.69, "low": 60912.63, "close": 60912.63, "volume": 0.13216, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 60985.8, "high": 61009.27, "low": 60841.6, "close": 60888.21, "volume": 0.3211, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 61034.97, "high": 61034.97, "low": 60821.62, "close": 60904.59, "volume": 0.03867, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 60827.21, "high": 60897.22, "low": 60734.04, "close": 60783.5, "volume": 0.19689, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 60836.58, "high": 60909.49, "low": 60808.01, "close": 60864.59, "volume": 0.25761, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 60859.09, "high": 61077.37, "low": 60775.51, "close": 61015.8, "volume": 0.33419, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 61034.5, "high": 61091.69, "low": 60876.7, "close": 60965.75, "volume": 0.19215, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 60901.31, "high": 61508.16, "low": 60901.31, "close": 61242.01, "volume": 3.68222, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 61312.89, "high": 61467.29, "low": 61199.81, "close": 61289.45, "volume": 0.28362, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 61319.58, "high": 61319.58, "low": 61104.7, "close": 61200.0, "volume": 0.09678, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 61200.0, "high": 61394.09, "low": 61172.21, "close": 61326.42, "volume": 0.49318, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 61312.6, "high": 61368.79, "low": 61165.32, "close": 61227.26, "volume": 0.74304, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 61227.26, "high": 61227.26, "low": 60900.0, "close": 61052.28, "volume": 0.70902, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 61073.24, "high": 61094.89, "low": 60900.94, "close": 60997.01, "volume": 0.72764, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 60996.99, "high": 61020.46, "low": 60921.89, "close": 60998.49, "volume": 0.05864, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 60998.46, "high": 61000.0, "low": 60813.14, "close": 60839.82, "volume": 0.95577, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 60840.0, "high": 61099.43, "low": 60840.0, "close": 60990.67, "volume": 0.0658, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 61053.24, "high": 61066.99, "low": 60887.27, "close": 60953.43, "volume": 0.05235, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 60890.77, "high": 61004.96, "low": 60865.72, "close": 60984.83, "volume": 0.386, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 60984.77, "high": 60993.46, "low": 60897.9, "close": 60985.73, "volume": 0.42106, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 60932.46, "high": 61134.37, "low": 60932.46, "close": 61110.77, "volume": 2.46237, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 61099.86, "high": 61134.75, "low": 61012.11, "close": 61070.83, "volume": 0.09028, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 61039.48, "high": 61122.18, "low": 60972.71, "close": 61044.62, "volume": 0.24315, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 60973.02, "high": 61048.45, "low": 60608.27, "close": 60788.4, "volume": 1.50363, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 60833.15, "high": 61080.0, "low": 60780.73, "close": 61043.75, "volume": 0.62485, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 61009.9, "high": 61069.93, "low": 60951.92, "close": 61028.75, "volume": 0.09817, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 61027.9, "high": 61361.5, "low": 60979.45, "close": 61166.49, "volume": 0.22234, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 61185.94, "high": 61219.87, "low": 61122.95, "close": 61122.95, "volume": 0.31891, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 61174.26, "high": 61223.13, "low": 61085.02, "close": 61133.57, "volume": 0.06328, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 61176.76, "high": 61207.18, "low": 61097.98, "close": 61191.7, "volume": 0.14023, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 61188.02, "high": 61314.21, "low": 61141.8, "close": 61148.33, "volume": 0.94452, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 61195.82, "high": 61524.52, "low": 61135.91, "close": 61364.65, "volume": 2.14861, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 61373.05, "high": 61832.14, "low": 61363.3, "close": 61395.87, "volume": 1.84855, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 61372.6, "high": 61652.68, "low": 61185.58, "close": 61596.47, "volume": 0.38782, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 61597.79, "high": 61642.44, "low": 61391.69, "close": 61423.84, "volume": 0.14866, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 61410.8, "high": 61418.99, "low": 61235.96, "close": 61409.31, "volume": 0.09618, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 61410.74, "high": 61410.74, "low": 61281.35, "close": 61311.58, "volume": 0.16398, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 61269.86, "high": 61324.11, "low": 60940.15, "close": 61261.41, "volume": 0.21823, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 61213.86, "high": 61392.7, "low": 61213.86, "close": 61312.3, "volume": 0.17471, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 61337.32, "high": 61535.07, "low": 61321.69, "close": 61493.88, "volume": 0.10817, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 61444.29, "high": 61770.21, "low": 61444.27, "close": 61535.3, "volume": 0.52682, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 61535.3, "high": 61556.81, "low": 61193.49, "close": 61394.26, "volume": 1.6726, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 61394.26, "high": 61475.05, "low": 60923.4, "close": 61060.0, "volume": 0.73327, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 61040.0, "high": 61165.24, "low": 60728.58, "close": 61165.0, "volume": 3.05465, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 61153.87, "high": 61153.87, "low": 60866.74, "close": 60977.25, "volume": 0.33068, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 60950.0, "high": 61019.17, "low": 60800.11, "close": 60877.38, "volume": 0.06221, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 60868.09, "high": 61536.37, "low": 60810.53, "close": 61483.81, "volume": 0.1121, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 61470.31, "high": 62423.8, "low": 61470.31, "close": 62318.42, "volume": 2.13139, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 62363.77, "high": 63000.0, "low": 62318.45, "close": 62823.65, "volume": 4.39684, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 62806.18, "high": 63244.27, "low": 62773.72, "close": 63077.21, "volume": 1.30139, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 63041.46, "high": 63051.65, "low": 62388.68, "close": 62692.19, "volume": 5.17996, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 62653.71, "high": 62737.69, "low": 62520.25, "close": 62737.69, "volume": 0.1303, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 62686.79, "high": 62896.58, "low": 62455.0, "close": 62848.71, "volume": 3.20509, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 62822.15, "high": 63060.98, "low": 62629.91, "close": 62762.97, "volume": 2.0987, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 62763.15, "high": 63088.71, "low": 62726.07, "close": 62801.97, "volume": 3.8493, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 62771.45, "high": 63100.0, "low": 62739.34, "close": 63006.11, "volume": 3.68225, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 62951.4, "high": 63408.18, "low": 62910.0, "close": 63182.22, "volume": 2.84103, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 63139.91, "high": 63213.66, "low": 62659.48, "close": 62798.09, "volume": 1.8323, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 62798.09, "high": 62798.09, "low": 62600.0, "close": 62783.02, "volume": 1.09917, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 62783.02, "high": 63144.99, "low": 62776.48, "close": 63144.99, "volume": 1.24265, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 63144.99, "high": 63150.88, "low": 62994.01, "close": 63028.86, "volume": 1.36926, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 63044.87, "high": 63123.84, "low": 62818.9, "close": 62908.26, "volume": 0.79153, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 62910.51, "high": 62959.15, "low": 62726.13, "close": 62757.4, "volume": 0.38923, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 62743.78, "high": 62954.74, "low": 62743.78, "close": 62876.81, "volume": 0.39041, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 62908.08, "high": 63112.14, "low": 62750.0, "close": 62808.53, "volume": 1.44409, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 62774.72, "high": 62999.9, "low": 62617.72, "close": 62649.99, "volume": 0.43886, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 62649.84, "high": 62716.19, "low": 62511.92, "close": 62593.32, "volume": 0.46407, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 62579.77, "high": 62684.17, "low": 62426.42, "close": 62520.99, "volume": 1.27497, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 62448.29, "high": 62647.76, "low": 62448.29, "close": 62529.52, "volume": 0.05454, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 62583.53, "high": 62732.48, "low": 62498.72, "close": 62677.79, "volume": 0.87662, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 62732.77, "high": 62732.77, "low": 61439.5, "close": 62032.7, "volume": 2.36568, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 62021.83, "high": 62076.9, "low": 61866.0, "close": 62059.4, "volume": 0.38025, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 62039.51, "high": 62039.51, "low": 61752.63, "close": 61887.75, "volume": 0.49224, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 61874.37, "high": 61951.86, "low": 61739.97, "close": 61809.77, "volume": 1.36699, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 61808.46, "high": 61831.65, "low": 61520.91, "close": 61735.22, "volume": 0.42805, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 61740.32, "high": 61871.8, "low": 61735.22, "close": 61815.38, "volume": 4.21915, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 61825.31, "high": 62079.44, "low": 61186.79, "close": 61605.2, "volume": 1.18204, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 61580.2, "high": 62036.71, "low": 61482.27, "close": 61695.46, "volume": 1.235, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 61783.89, "high": 62299.35, "low": 61184.61, "close": 61844.2, "volume": 2.18228, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 61761.71, "high": 62009.93, "low": 61652.42, "close": 61817.2, "volume": 1.8531, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 61767.13, "high": 61815.9, "low": 61266.53, "close": 61393.93, "volume": 2.13673, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 61411.61, "high": 61493.08, "low": 61186.19, "close": 61307.59, "volume": 0.59612, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 61307.59, "high": 61463.05, "low": 61236.66, "close": 61420.28, "volume": 0.44294, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 61424.26, "high": 61664.2, "low": 61420.28, "close": 61577.09, "volume": 0.39673, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 61596.47, "high": 61683.05, "low": 61582.52, "close": 61619.48, "volume": 0.49525, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 61604.58, "high": 61769.03, "low": 61502.09, "close": 61681.52, "volume": 0.1318, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 61659.46, "high": 61747.16, "low": 61564.99, "close": 61740.33, "volume": 0.23099, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 61700.8, "high": 61700.8, "low": 61528.09, "close": 61620.22, "volume": 0.07275, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 61565.2, "high": 61769.55, "low": 61375.04, "close": 61424.69, "volume": 1.02725, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 61463.11, "high": 61730.1, "low": 61463.11, "close": 61656.33, "volume": 0.36754, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 61729.64, "high": 61883.21, "low": 61729.64, "close": 61780.0, "volume": 0.39967, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 61782.01, "high": 62009.93, "low": 61761.83, "close": 61988.59, "volume": 0.54679, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 61968.76, "high": 62001.82, "low": 61830.33, "close": 61963.7, "volume": 0.52431, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 61956.83, "high": 62035.66, "low": 61901.89, "close": 61956.57, "volume": 0.04038, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 61920.26, "high": 61993.27, "low": 61860.11, "close": 61955.85, "volume": 0.28986, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 61993.64, "high": 62249.99, "low": 61928.62, "close": 62201.63, "volume": 0.17372, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 62193.6, "high": 62249.99, "low": 62081.7, "close": 62191.44, "volume": 0.3236, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 62166.02, "high": 62874.71, "low": 61945.1, "close": 62682.42, "volume": 1.3795, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 62665.6, "high": 62970.69, "low": 62399.81, "close": 62713.65, "volume": 2.28943, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 62656.23, "high": 62811.25, "low": 62285.78, "close": 62493.45, "volume": 1.00001, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 62493.52, "high": 63962.4, "low": 62423.72, "close": 63781.6, "volume": 8.41009, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 63781.69, "high": 64467.23, "low": 63529.95, "close": 64000.0, "volume": 8.48592, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 64000.0, "high": 64445.89, "low": 63914.3, "close": 64377.29, "volume": 6.43435, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 64448.85, "high": 65014.7, "low": 64352.51, "close": 64692.84, "volume": 9.45683, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 64759.27, "high": 65025.0, "low": 64438.2, "close": 64801.51, "volume": 7.18784, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 64797.53, "high": 65095.0, "low": 64756.6, "close": 65095.0, "volume": 2.98829, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 65086.37, "high": 65789.07, "low": 64960.63, "close": 65737.82, "volume": 4.2957, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 65679.29, "high": 66372.33, "low": 65316.3, "close": 65999.61, "volume": 9.87799, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 66022.02, "high": 66100.66, "low": 65701.92, "close": 65883.37, "volume": 2.1593, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 65901.69, "high": 66162.54, "low": 65783.7, "close": 65867.27, "volume": 1.85319, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 65868.8, "high": 66266.01, "low": 65858.32, "close": 66137.78, "volume": 0.97627, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 66137.81, "high": 66398.81, "low": 66093.28, "close": 66232.38, "volume": 1.77663, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 66232.33, "high": 66621.82, "low": 65962.27, "close": 66094.93, "volume": 2.70625, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 66094.91, "high": 66209.3, "low": 65844.82, "close": 65938.14, "volume": 1.2263, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 65955.97, "high": 66087.17, "low": 65728.5, "close": 65906.85, "volume": 1.01335, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 65887.35, "high": 66035.38, "low": 65850.6, "close": 65933.7, "volume": 1.91293, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 65995.82, "high": 65995.82, "low": 65811.7, "close": 65854.55, "volume": 0.27009, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 65844.88, "high": 65877.19, "low": 65749.73, "close": 65799.07, "volume": 0.04297, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 65752.51, "high": 65973.3, "low": 65634.52, "close": 65920.82, "volume": 1.17455, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 65921.14, "high": 66243.47, "low": 65921.14, "close": 66135.92, "volume": 0.21654, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 66119.88, "high": 66367.34, "low": 66093.49, "close": 66273.53, "volume": 2.06874, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 66273.53, "high": 66383.16, "low": 66113.9, "close": 66383.15, "volume": 0.23125, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 66341.12, "high": 66367.35, "low": 66115.4, "close": 66181.71, "volume": 0.30986, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 66183.1, "high": 66526.28, "low": 65996.46, "close": 66505.22, "volume": 0.84608, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 66465.34, "high": 66729.32, "low": 65945.49, "close": 66007.2, "volume": 10.2924, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 66007.33, "high": 66351.2, "low": 65818.9, "close": 66324.06, "volume": 1.33988, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 66298.14, "high": 66363.87, "low": 65575.15, "close": 65575.15, "volume": 1.01474, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 65596.56, "high": 65875.19, "low": 65406.86, "close": 65815.77, "volume": 0.78002, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 65819.26, "high": 65831.8, "low": 65135.85, "close": 65135.86, "volume": 3.86305, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 65135.86, "high": 65361.59, "low": 64634.2, "close": 65021.79, "volume": 4.58422, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 65011.7, "high": 65163.67, "low": 64821.08, "close": 65114.0, "volume": 2.59339, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 65086.22, "high": 65548.69, "low": 65081.54, "close": 65199.99, "volume": 0.84305, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 65199.97, "high": 65291.62, "low": 65071.36, "close": 65256.33, "volume": 0.64516, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 65258.54, "high": 65512.1, "low": 65231.47, "close": 65468.95, "volume": 0.65496, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 65452.58, "high": 65453.7, "low": 65146.59, "close": 65393.91, "volume": 0.52354, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 65413.45, "high": 65413.45, "low": 65191.95, "close": 65245.85, "volume": 0.62095, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 65250.0, "high": 65457.39, "low": 65250.0, "close": 65457.39, "volume": 0.52068, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 65490.75, "high": 65490.75, "low": 65150.0, "close": 65336.69, "volume": 0.48882, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 65381.16, "high": 65428.28, "low": 65163.96, "close": 65409.08, "volume": 0.95734, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 65363.34, "high": 65856.71, "low": 65363.34, "close": 65617.91, "volume": 1.52043, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 65617.2, "high": 65639.85, "low": 65379.73, "close": 65469.7, "volume": 0.68508, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 65471.64, "high": 65652.55, "low": 65419.68, "close": 65645.87, "volume": 0.1442, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 65660.19, "high": 66146.13, "low": 65587.12, "close": 66006.27, "volume": 0.92889, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 66005.8, "high": 66466.98, "low": 65990.0, "close": 66383.16, "volume": 1.32036, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 66359.12, "high": 66456.87, "low": 66070.58, "close": 66094.56, "volume": 2.37544, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 66123.69, "high": 66358.48, "low": 66115.82, "close": 66358.48, "volume": 1.79827, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 66330.59, "high": 66499.99, "low": 66234.65, "close": 66495.73, "volume": 0.20251, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 66488.72, "high": 66542.02, "low": 66193.2, "close": 66195.85, "volume": 3.22267, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 66191.13, "high": 66541.16, "low": 66137.34, "close": 66430.41, "volume": 0.32333, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 66422.91, "high": 66455.64, "low": 65829.63, "close": 65960.38, "volume": 1.60614, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 65974.73, "high": 66824.37, "low": 65974.73, "close": 66824.37, "volume": 3.32961, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 66824.37, "high": 67389.15, "low": 66597.23, "close": 67197.79, "volume": 7.59557, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 67199.99, "high": 67281.07, "low": 66954.88, "close": 66962.72, "volume": 2.67829, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 66928.65, "high": 67002.95, "low": 66675.72, "close": 66795.82, "volume": 3.72062, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 66763.49, "high": 66833.25, "low": 66257.4, "close": 66801.99, "volume": 3.69418, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 66771.48, "high": 67042.35, "low": 66653.59, "close": 66924.49, "volume": 1.6857, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 66937.8, "high": 66979.1, "low": 66804.67, "close": 66911.08, "volume": 0.31673, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 66911.07, "high": 66926.27, "low": 66786.7, "close": 66796.13, "volume": 0.25544, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 66783.02, "high": 66839.35, "low": 66700.01, "close": 66780.85, "volume": 0.26066, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 66783.16, "high": 67022.16, "low": 66702.04, "close": 66965.81, "volume": 0.50351, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 67012.39, "high": 67056.25, "low": 66713.73, "close": 66859.9, "volume": 0.39211, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 66904.88, "high": 66976.3, "low": 66764.34, "close": 66964.95, "volume": 0.51904, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 66908.15, "high": 67051.21, "low": 66789.4, "close": 66884.46, "volume": 0.37549, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 66884.46, "high": 66965.67, "low": 66822.79, "close": 66965.67, "volume": 0.37238, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 66932.11, "high": 66978.7, "low": 66821.39, "close": 66901.82, "volume": 0.78661, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 66824.76, "high": 66896.93, "low": 66820.67, "close": 66868.5, "volume": 0.01337, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 66820.73, "high": 66912.8, "low": 66750.0, "close": 66880.0, "volume": 0.8923, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 66845.02, "high": 67125.0, "low": 66826.06, "close": 66895.13, "volume": 0.5888, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 66894.55, "high": 67071.58, "low": 66825.45, "close": 67006.68, "volume": 0.70431, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 67006.0, "high": 67125.0, "low": 66982.03, "close": 67046.81, "volume": 0.2774, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 67049.34, "high": 67279.17, "low": 67027.87, "close": 67200.27, "volume": 0.86948, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 67185.62, "high": 67372.02, "low": 67101.48, "close": 67207.99, "volume": 2.64554, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 67201.7, "high": 67235.18, "low": 66834.39, "close": 66850.0, "volume": 1.35733, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 66850.0, "high": 67059.9, "low": 66800.0, "close": 66844.17, "volume": 1.62497, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 66840.08, "high": 66987.9, "low": 66598.44, "close": 66750.0, "volume": 1.03915, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 66716.65, "high": 66850.09, "low": 66581.57, "close": 66810.0, "volume": 1.19009, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 66810.0, "high": 66967.41, "low": 66731.4, "close": 66851.62, "volume": 0.14375, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 66851.93, "high": 66935.24, "low": 66779.96, "close": 66784.26, "volume": 0.17033, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 66784.26, "high": 66900.12, "low": 66777.08, "close": 66824.4, "volume": 0.34538, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 66823.69, "high": 66940.34, "low": 66783.98, "close": 66872.23, "volume": 0.42273, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 66872.23, "high": 66999.99, "low": 66872.23, "close": 66981.05, "volume": 0.39659, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 66981.05, "high": 66983.69, "low": 66797.78, "close": 66881.0, "volume": 0.04206, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 66881.0, "high": 66952.64, "low": 66847.65, "close": 66914.62, "volume": 0.30529, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 66952.68, "high": 67017.77, "low": 66916.45, "close": 66947.59, "volume": 0.84744, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 66947.63, "high": 66998.41, "low": 66859.4, "close": 66897.27, "volume": 0.90112, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 66879.51, "high": 66971.66, "low": 66872.4, "close": 66919.77, "volume": 0.1685, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 66943.6, "high": 67209.69, "low": 66920.18, "close": 67209.69, "volume": 1.26257, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 67193.45, "high": 67285.86, "low": 67117.26, "close": 67168.7, "volume": 0.64845, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 67168.7, "high": 67168.7, "low": 67000.0, "close": 67168.46, "volume": 0.13727, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 67168.46, "high": 67168.7, "low": 67101.06, "close": 67137.5, "volume": 0.04228, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 67088.84, "high": 67168.57, "low": 66957.01, "close": 67044.99, "volume": 0.18912, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 67053.46, "high": 67300.0, "low": 66990.0, "close": 67300.0, "volume": 0.41183, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 67299.99, "high": 67310.58, "low": 67097.9, "close": 67174.81, "volume": 0.10645, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 67145.36, "high": 67178.71, "low": 67022.91, "close": 67163.92, "volume": 0.29883, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 67205.23, "high": 67690.22, "low": 67149.14, "close": 67294.29, "volume": 1.61811, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 67256.39, "high": 67373.89, "low": 66985.37, "close": 67266.81, "volume": 1.28597, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 67330.08, "high": 67330.08, "low": 66833.26, "close": 66912.6, "volume": 3.10048, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 66874.08, "high": 67159.29, "low": 66744.18, "close": 67083.65, "volume": 1.32159, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 67083.62, "high": 67160.05, "low": 66900.01, "close": 66957.28, "volume": 0.23039, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 66909.98, "high": 66987.74, "low": 66761.61, "close": 66903.05, "volume": 3.15882, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 66903.05, "high": 66993.05, "low": 66556.17, "close": 66685.29, "volume": 0.73846, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 66654.13, "high": 66844.11, "low": 66600.8, "close": 66774.12, "volume": 1.21194, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 66759.19, "high": 66759.19, "low": 66544.31, "close": 66612.44, "volume": 0.655, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 66626.91, "high": 66664.5, "low": 66000.0, "close": 66048.19, "volume": 0.80515, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 66030.68, "high": 66299.99, "low": 66013.03, "close": 66214.11, "volume": 0.5847, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 66214.12, "high": 66367.74, "low": 66006.0, "close": 66246.25, "volume": 1.19265, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 66327.07, "high": 66565.3, "low": 66290.95, "close": 66450.0, "volume": 4.26475, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 66450.0, "high": 66450.0, "low": 66226.7, "close": 66356.97, "volume": 2.23157, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 66292.85, "high": 66484.34, "low": 66177.5, "close": 66484.33, "volume": 0.43986, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 66435.97, "high": 66545.82, "low": 66150.0, "close": 66535.21, "volume": 0.21813, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 66480.01, "high": 66747.2, "low": 66480.01, "close": 66747.2, "volume": 1.17528, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 66747.2, "high": 66788.16, "low": 66588.4, "close": 66695.61, "volume": 0.44014, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 66695.61, "high": 67145.19, "low": 66674.5, "close": 67145.19, "volume": 0.6761, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 67145.16, "high": 67291.01, "low": 67078.45, "close": 67175.96, "volume": 0.51946, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 67175.96, "high": 67282.6, "low": 66493.63, "close": 66517.72, "volume": 0.50236, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 66493.63, "high": 66916.0, "low": 66480.61, "close": 66819.98, "volume": 0.39225, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 66921.14, "high": 67032.77, "low": 66809.19, "close": 66841.84, "volume": 0.49269, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 66778.05, "high": 66996.47, "low": 66778.05, "close": 66916.23, "volume": 0.04609, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 66916.23, "high": 67322.3, "low": 66885.83, "close": 67164.5, "volume": 0.28892, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 67127.95, "high": 67320.41, "low": 66956.9, "close": 67051.43, "volume": 0.50292, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 66969.89, "high": 67092.99, "low": 66833.26, "close": 66850.0, "volume": 2.08622, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 66958.92, "high": 67132.7, "low": 66816.55, "close": 67043.2, "volume": 2.86438, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 67114.32, "high": 67126.99, "low": 66781.59, "close": 66974.44, "volume": 0.3122, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 66969.43, "high": 67443.24, "low": 66894.01, "close": 67384.31, "volume": 7.18573, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 67375.18, "high": 68275.21, "low": 67375.18, "close": 68181.8, "volume": 11.477, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 68205.36, "high": 68585.64, "low": 68006.21, "close": 68276.77, "volume": 4.704, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 68313.0, "high": 68726.63, "low": 68268.23, "close": 68726.63, "volume": 4.52033, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 68664.15, "high": 69950.0, "low": 68588.25, "close": 69950.0, "volume": 18.35863, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 69949.99, "high": 70000.0, "low": 69167.57, "close": 69412.0, "volume": 13.88651, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 69394.48, "high": 69737.6, "low": 68938.06, "close": 69669.88, "volume": 4.77556, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 69669.93, "high": 69931.27, "low": 69500.0, "close": 69618.66, "volume": 2.18206, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 69592.04, "high": 71477.11, "low": 69592.04, "close": 71400.0, "volume": 13.88252, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 71305.57, "high": 71700.0, "low": 71113.37, "close": 71331.64, "volume": 8.79887, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 71241.31, "high": 71307.35, "low": 70749.05, "close": 71077.87, "volume": 6.9898, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 71063.64, "high": 71369.19, "low": 70919.31, "close": 71338.56, "volume": 3.61399, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 71253.68, "high": 71359.93, "low": 71138.0, "close": 71315.48, "volume": 1.82882, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 71240.37, "high": 71269.15, "low": 70875.6, "close": 70894.62, "volume": 0.33486, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 70946.57, "high": 71186.23, "low": 70864.52, "close": 71186.22, "volume": 0.78012, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 71186.22, "high": 71360.07, "low": 71077.64, "close": 71224.73, "volume": 1.47758, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 71215.77, "high": 71224.72, "low": 70913.98, "close": 70931.46, "volume": 1.08132, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 70933.9, "high": 71056.12, "low": 70854.62, "close": 70964.71, "volume": 0.50375, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 70964.6, "high": 71075.16, "low": 70897.23, "close": 71038.88, "volume": 0.07785, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 71022.43, "high": 71258.55, "low": 70933.43, "close": 71071.08, "volume": 0.84196, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 71057.77, "high": 71409.91, "low": 70979.04, "close": 71178.77, "volume": 2.50838, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 71139.78, "high": 71417.32, "low": 71054.85, "close": 71266.93, "volume": 3.56011, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 71325.63, "high": 71325.63, "low": 70511.7, "close": 70519.61, "volume": 8.48111, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 70519.61, "high": 70884.56, "low": 70099.82, "close": 70220.39, "volume": 4.0355, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 70155.99, "high": 70455.6, "low": 69723.87, "close": 69802.7, "volume": 6.48389, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 69839.57, "high": 70222.07, "low": 69712.21, "close": 69712.21, "volume": 4.56509, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 69705.98, "high": 69931.57, "low": 69603.62, "close": 69863.71, "volume": 1.69048, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 69815.2, "high": 69943.74, "low": 69555.0, "close": 69749.06, "volume": 0.95678, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 69831.77, "high": 69934.3, "low": 69241.85, "close": 69336.79, "volume": 2.72984, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 69309.8, "high": 69739.84, "low": 69250.0, "close": 69657.79, "volume": 1.16849, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 69657.84, "high": 69748.84, "low": 69480.85, "close": 69699.12, "volume": 0.52321, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 69699.13, "high": 70220.62, "low": 69699.13, "close": 70147.34, "volume": 2.35592, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 70147.76, "high": 70334.97, "low": 70093.4, "close": 70173.59, "volume": 2.14863, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 70173.59, "high": 70300.68, "low": 70089.11, "close": 70100.0, "volume": 5.65072, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 70100.0, "high": 70100.0, "low": 70022.04, "close": 70100.0, "volume": 4.45412, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 70100.0, "high": 70100.0, "low": 69920.93, "close": 70034.22, "volume": 5.33802, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 70034.22, "high": 70055.75, "low": 69857.41, "close": 69932.85, "volume": 0.34538, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 69932.85, "high": 69991.25, "low": 69166.0, "close": 69517.06, "volume": 8.00352, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 69533.4, "high": 69884.39, "low": 69517.09, "close": 69875.19, "volume": 0.84013, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 69884.39, "high": 70028.96, "low": 69802.4, "close": 69868.03, "volume": 0.82773, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 69812.34, "high": 69842.81, "low": 69624.85, "close": 69734.0, "volume": 0.26761, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 69730.0, "high": 70100.0, "low": 69611.7, "close": 70007.26, "volume": 1.92624, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 70023.59, "high": 70035.7, "low": 69823.73, "close": 69960.04, "volume": 0.66636, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 69994.62, "high": 70180.88, "low": 69902.51, "close": 70147.61, "volume": 0.54212, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 70126.93, "high": 70233.46, "low": 69757.09, "close": 69790.44, "volume": 0.57237, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 69757.09, "high": 70060.08, "low": 69540.19, "close": 69654.1, "volume": 1.66005, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 69597.9, "high": 69899.4, "low": 69413.61, "close": 69597.56, "volume": 2.97998, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 69622.19, "high": 70168.01, "low": 69438.0, "close": 70150.96, "volume": 2.41338, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 70068.78, "high": 70582.63, "low": 69958.11, "close": 70463.93, "volume": 3.17829, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 70478.94, "high": 70623.97, "low": 70200.01, "close": 70272.97, "volume": 1.08503, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 70276.16, "high": 70463.39, "low": 69717.53, "close": 69920.36, "volume": 2.17319, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 69831.45, "high": 69899.55, "low": 69300.0, "close": 69600.01, "volume": 1.3708, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 69612.21, "high": 69805.57, "low": 69494.87, "close": 69613.21, "volume": 0.26134, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 69675.78, "high": 69931.45, "low": 69436.84, "close": 69507.96, "volume": 1.46025, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 69480.85, "high": 69798.36, "low": 69140.17, "close": 69621.62, "volume": 2.08481, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 69621.63, "high": 69621.67, "low": 69122.79, "close": 69181.3, "volume": 1.65578, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 69205.27, "high": 69250.94, "low": 69042.5, "close": 69156.68, "volume": 1.18459, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 69169.68, "high": 69590.13, "low": 69169.68, "close": 69500.01, "volume": 0.53953, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 69492.61, "high": 69602.4, "low": 69278.32, "close": 69482.72, "volume": 0.6006, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 69531.05, "high": 69602.23, "low": 69388.59, "close": 69539.0, "volume": 0.47856, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 69539.0, "high": 69547.1, "low": 69311.42, "close": 69478.67, "volume": 0.46886, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 69478.64, "high": 69551.68, "low": 69414.95, "close": 69551.67, "volume": 0.14494, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 69515.33, "high": 69529.71, "low": 69364.13, "close": 69390.53, "volume": 0.29894, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 69430.12, "high": 69641.95, "low": 69382.93, "close": 69547.12, "volume": 0.27106, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 69622.69, "high": 69843.12, "low": 69492.09, "close": 69718.42, "volume": 0.64611, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 69724.34, "high": 69827.01, "low": 69568.23, "close": 69673.29, "volume": 0.1736, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 69674.74, "high": 69806.57, "low": 69614.22, "close": 69617.29, "volume": 0.49953, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 69617.95, "high": 69784.92, "low": 69560.69, "close": 69596.22, "volume": 0.63622, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 69602.82, "high": 70028.96, "low": 69574.12, "close": 70012.8, "volume": 2.07538, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 70008.91, "high": 70066.97, "low": 69037.64, "close": 69440.29, "volume": 1.96175, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 69385.2, "high": 69590.9, "low": 67772.27, "close": 68000.25, "volume": 9.56758, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 67945.17, "high": 68321.11, "low": 67646.83, "close": 67754.59, "volume": 4.47079, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 67790.24, "high": 68285.27, "low": 67751.95, "close": 68042.82, "volume": 1.23906, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 68107.16, "high": 68160.96, "low": 67797.03, "close": 67851.27, "volume": 0.86834, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 67849.59, "high": 68080.0, "low": 67649.6, "close": 67695.64, "volume": 1.44184, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 67649.6, "high": 67706.6, "low": 66784.01, "close": 67405.29, "volume": 3.96699, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 67408.14, "high": 67783.0, "low": 67280.25, "close": 67507.99, "volume": 4.231, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 67507.12, "high": 67949.37, "low": 66500.0, "close": 67771.26, "volume": 5.15245, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 67856.01, "high": 68354.98, "low": 67269.09, "close": 67956.38, "volume": 3.46648, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 68027.79, "high": 68047.84, "low": 67566.2, "close": 67682.94, "volume": 2.61187, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 67682.34, "high": 67974.38, "low": 67483.78, "close": 67900.07, "volume": 0.61251, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 67900.76, "high": 68027.24, "low": 67638.3, "close": 67891.35, "volume": 1.30267, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 67849.48, "high": 67894.67, "low": 67668.97, "close": 67743.01, "volume": 0.88911, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 67742.84, "high": 67987.27, "low": 67624.67, "close": 67928.07, "volume": 0.6243, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 67930.58, "high": 68008.27, "low": 67824.23, "close": 67903.55, "volume": 0.47546, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 67909.24, "high": 67928.13, "low": 67670.0, "close": 67670.01, "volume": 0.43511, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 67729.67, "high": 67729.67, "low": 67215.0, "close": 67267.11, "volume": 1.01812, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 67252.95, "high": 67576.8, "low": 66900.0, "close": 66925.32, "volume": 2.88203, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 66896.57, "high": 67300.0, "low": 66827.45, "close": 67185.57, "volume": 0.72807, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 67135.15, "high": 67208.1, "low": 66671.51, "close": 67174.74, "volume": 1.07534, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 67175.23, "high": 67427.87, "low": 67060.92, "close": 67381.75, "volume": 0.1507, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 67387.96, "high": 67526.64, "low": 67341.0, "close": 67360.01, "volume": 0.25289, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 67418.12, "high": 67496.37, "low": 67310.8, "close": 67404.68, "volume": 0.51267, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 67347.62, "high": 67567.91, "low": 67347.62, "close": 67566.85, "volume": 0.61909, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 67487.53, "high": 67603.85, "low": 66983.42, "close": 67100.69, "volume": 1.76642, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 67064.15, "high": 68100.0, "low": 66989.03, "close": 67866.03, "volume": 1.98749, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 67848.04, "high": 68382.37, "low": 67848.04, "close": 68256.5, "volume": 2.78676, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 68283.65, "high": 68440.57, "low": 67982.3, "close": 68293.78, "volume": 3.7, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 68294.09, "high": 68888.0, "low": 68294.09, "close": 68823.2, "volume": 1.08151, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 68823.29, "high": 69108.48, "low": 68823.29, "close": 68989.75, "volume": 2.66449, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 68989.54, "high": 69205.41, "low": 68731.0, "close": 69095.98, "volume": 0.9766, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 69077.96, "high": 69213.34, "low": 68826.25, "close": 68878.57, "volume": 0.52006, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 68862.47, "high": 68986.03, "low": 68779.97, "close": 68893.6, "volume": 0.39207, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 68827.51, "high": 68870.15, "low": 68726.4, "close": 68805.85, "volume": 0.3349, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 68805.72, "high": 68805.72, "low": 68457.61, "close": 68497.47, "volume": 0.8857, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 68497.47, "high": 68664.47, "low": 68459.44, "close": 68544.2, "volume": 0.75876, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 68544.2, "high": 68693.86, "low": 68519.2, "close": 68571.3, "volume": 0.44904, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 68623.49, "high": 68814.4, "low": 68570.89, "close": 68814.4, "volume": 0.22714, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 68814.4, "high": 68873.63, "low": 68650.06, "close": 68773.07, "volume": 0.86636, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 68768.68, "high": 68834.2, "low": 68691.78, "close": 68756.26, "volume": 0.98952, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 68806.57, "high": 68816.19, "low": 68728.82, "close": 68728.83, "volume": 1.50114, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 68746.24, "high": 68761.99, "low": 68622.14, "close": 68673.39, "volume": 0.51341, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 68624.34, "high": 68780.97, "low": 68624.34, "close": 68775.48, "volume": 0.09266, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 68722.26, "high": 69017.86, "low": 68722.26, "close": 68906.08, "volume": 0.5217, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 68835.2, "high": 69124.62, "low": 68835.2, "close": 69069.41, "volume": 0.43755, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 69039.15, "high": 69452.89, "low": 69028.64, "close": 69396.84, "volume": 0.79088, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 69348.34, "high": 69540.18, "low": 69098.04, "close": 69140.99, "volume": 1.55968, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 69140.93, "high": 69288.08, "low": 68973.51, "close": 69113.06, "volume": 0.62486, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 69109.46, "high": 69214.8, "low": 68912.11, "close": 69006.6, "volume": 0.86693, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 68957.9, "high": 69065.83, "low": 68957.9, "close": 68997.45, "volume": 0.19673, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 69035.54, "high": 69178.1, "low": 68856.41, "close": 68899.47, "volume": 0.18095, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 68922.99, "high": 69027.27, "low": 68736.4, "close": 68934.7, "volume": 4.10736, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 68792.45, "high": 68994.39, "low": 68792.45, "close": 68969.69, "volume": 0.53321, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 68924.21, "high": 69119.34, "low": 68924.21, "close": 69119.33, "volume": 0.0895, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 69039.65, "high": 69116.79, "low": 69000.0, "close": 69043.3, "volume": 0.12334, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 69043.3, "high": 69103.11, "low": 68933.3, "close": 69036.1, "volume": 0.52019, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 69000.29, "high": 69094.3, "low": 68954.59, "close": 69043.19, "volume": 0.44357, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 69043.2, "high": 69063.49, "low": 68929.71, "close": 68994.11, "volume": 0.6755, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 68994.13, "high": 69286.9, "low": 68994.13, "close": 69244.29, "volume": 0.20619, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 69200.12, "high": 69270.3, "low": 69055.51, "close": 69110.5, "volume": 0.39262, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 69058.29, "high": 69200.04, "low": 69052.4, "close": 69156.2, "volume": 0.19503, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 69072.18, "high": 69147.28, "low": 68815.95, "close": 68897.8, "volume": 0.67163, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 68835.93, "high": 69111.5, "low": 68835.93, "close": 69074.49, "volume": 0.17929, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 69074.38, "high": 69074.38, "low": 68904.65, "close": 68955.79, "volume": 0.08033, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 68905.29, "high": 69057.89, "low": 68860.7, "close": 69035.43, "volume": 0.16757, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 69114.79, "high": 69176.6, "low": 69011.23, "close": 69022.29, "volume": 0.06176, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 69022.29, "high": 69332.17, "low": 69022.29, "close": 69323.19, "volume": 0.68111, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 69250.51, "high": 69458.8, "low": 69092.65, "close": 69146.66, "volume": 0.66898, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 69161.12, "high": 69197.2, "low": 68907.31, "close": 69041.18, "volume": 0.29306, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 69063.88, "high": 69199.47, "low": 69044.12, "close": 69120.55, "volume": 0.26363, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 69120.55, "high": 69205.77, "low": 69032.7, "close": 69044.4, "volume": 0.08959, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 69120.0, "high": 69133.38, "low": 68942.45, "close": 68995.49, "volume": 0.25555, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 68995.37, "high": 69087.6, "low": 68917.99, "close": 69087.6, "volume": 0.19426, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 69124.77, "high": 69287.89, "low": 69031.09, "close": 69213.42, "volume": 0.38594, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 69219.6, "high": 69353.24, "low": 68707.07, "close": 68799.98, "volume": 1.37821, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 68751.18, "high": 68932.31, "low": 68663.9, "close": 68774.49, "volume": 0.94358, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 68774.49, "high": 68865.49, "low": 68675.2, "close": 68711.83, "volume": 0.38211, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 68711.83, "high": 68768.0, "low": 68641.12, "close": 68725.57, "volume": 0.294, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 68725.57, "high": 68885.38, "low": 68725.57, "close": 68880.88, "volume": 0.66105, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 68880.88, "high": 68892.0, "low": 68674.83, "close": 68697.96, "volume": 0.25171, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 68697.96, "high": 68697.96, "low": 68197.05, "close": 68467.85, "volume": 1.26614, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 68506.29, "high": 68696.62, "low": 68479.98, "close": 68595.83, "volume": 0.80281, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 68587.14, "high": 68587.14, "low": 68344.9, "close": 68555.48, "volume": 0.17604, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 68472.93, "high": 68750.0, "low": 68472.0, "close": 68690.01, "volume": 0.31403, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 68750.0, "high": 69301.5, "low": 68690.2, "close": 69086.49, "volume": 0.59081, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 69080.86, "high": 69276.88, "low": 68977.5, "close": 69112.8, "volume": 1.06196, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 69057.15, "high": 69176.99, "low": 68877.75, "close": 68886.22, "volume": 0.78413, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 68904.85, "high": 68904.85, "low": 68773.5, "close": 68791.47, "volume": 0.19898, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 68791.48, "high": 68791.49, "low": 68362.22, "close": 68548.13, "volume": 0.40584, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 68505.0, "high": 68610.71, "low": 68396.67, "close": 68431.19, "volume": 0.35373, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 68429.53, "high": 68711.74, "low": 68379.49, "close": 68634.72, "volume": 0.13593, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 68634.75, "high": 68887.74, "low": 68577.33, "close": 68657.47, "volume": 0.75286, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 68638.18, "high": 68675.87, "low": 68469.3, "close": 68587.62, "volume": 0.40467, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 68549.59, "high": 68589.57, "low": 68440.78, "close": 68588.06, "volume": 0.07286, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 68541.68, "high": 68653.74, "low": 68290.22, "close": 68451.08, "volume": 0.34269, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 68451.05, "high": 68634.19, "low": 68398.12, "close": 68590.37, "volume": 2.56367, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 68601.78, "high": 69002.27, "low": 68601.78, "close": 68892.84, "volume": 1.45673, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 68953.1, "high": 69487.18, "low": 68883.2, "close": 69450.04, "volume": 1.23314, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 69491.18, "high": 70396.79, "low": 69491.18, "close": 70396.79, "volume": 4.64857, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 70396.64, "high": 70622.67, "low": 70150.07, "close": 70150.07, "volume": 3.17304, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 70208.89, "high": 70330.39, "low": 70003.62, "close": 70234.96, "volume": 0.4872, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 70233.9, "high": 70244.91, "low": 69896.58, "close": 69920.0, "volume": 0.92598, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 69900.14, "high": 69920.0, "low": 68852.4, "close": 69248.15, "volume": 6.31388, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 69236.4, "high": 69688.13, "low": 69225.67, "close": 69597.99, "volume": 3.11016, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 69622.09, "high": 69848.55, "low": 69591.33, "close": 69786.87, "volume": 1.35481, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 69786.92, "high": 69786.92, "low": 69499.8, "close": 69582.0, "volume": 2.65412, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 69582.0, "high": 69582.0, "low": 69241.1, "close": 69438.5, "volume": 1.61138, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 69438.5, "high": 69441.51, "low": 69093.14, "close": 69356.27, "volume": 1.38728, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 69291.26, "high": 69540.49, "low": 68564.09, "close": 68595.0, "volume": 2.72966, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 68601.52, "high": 68846.7, "low": 68450.84, "close": 68701.25, "volume": 2.64313, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 68687.52, "high": 68743.0, "low": 67841.31, "close": 68089.53, "volume": 5.81938, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 68088.88, "high": 68136.78, "low": 67536.41, "close": 67846.29, "volume": 4.5876, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 67815.0, "high": 68024.12, "low": 67693.88, "close": 68024.12, "volume": 0.46774, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 68027.26, "high": 68077.14, "low": 67814.73, "close": 67981.58, "volume": 0.35498, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 67944.68, "high": 68018.89, "low": 67720.9, "close": 67739.19, "volume": 0.4622, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 67739.17, "high": 68208.14, "low": 67639.01, "close": 68162.14, "volume": 0.35348, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 68163.05, "high": 68477.23, "low": 68056.56, "close": 68382.96, "volume": 0.11684, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 68318.76, "high": 68866.15, "low": 68318.76, "close": 68629.67, "volume": 0.39411, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 68575.62, "high": 68690.0, "low": 68317.91, "close": 68401.37, "volume": 1.2862, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 68358.39, "high": 68557.88, "low": 68204.75, "close": 68204.75, "volume": 0.36906, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 68254.3, "high": 68492.06, "low": 67726.57, "close": 67733.38, "volume": 2.3505, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 67807.13, "high": 68272.44, "low": 67575.2, "close": 68013.04, "volume": 2.78271, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 67946.51, "high": 68454.47, "low": 67801.32, "close": 68390.0, "volume": 1.80032, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 68390.0, "high": 68464.93, "low": 67734.03, "close": 67784.37, "volume": 0.88539, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 67726.57, "high": 68183.7, "low": 67694.33, "close": 67837.41, "volume": 2.91465, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 67801.32, "high": 68027.39, "low": 67325.27, "close": 67864.3, "volume": 3.40687, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 67864.32, "high": 68576.27, "low": 67796.16, "close": 68442.66, "volume": 5.46068, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 68460.71, "high": 68559.74, "low": 68177.24, "close": 68290.0, "volume": 0.09777, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 68313.29, "high": 68552.06, "low": 68264.4, "close": 68461.71, "volume": 0.70948, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 68459.16, "high": 68638.86, "low": 68366.25, "close": 68564.68, "volume": 0.67738, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 68638.79, "high": 68638.79, "low": 68340.67, "close": 68340.67, "volume": 1.17507, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 68436.0, "high": 68636.32, "low": 68309.12, "close": 68453.84, "volume": 0.33318, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 68525.17, "high": 68682.94, "low": 68354.61, "close": 68574.18, "volume": 0.43552, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 68614.35, "high": 68899.99, "low": 68503.45, "close": 68729.35, "volume": 1.45511, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 68658.79, "high": 68891.44, "low": 68658.79, "close": 68759.87, "volume": 0.29072, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 68797.23, "high": 68900.0, "low": 68771.29, "close": 68818.03, "volume": 0.39672, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 68829.87, "high": 68841.54, "low": 68605.12, "close": 68655.08, "volume": 0.59369, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 68659.22, "high": 68704.3, "low": 68490.08, "close": 68572.35, "volume": 0.74637, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 68570.77, "high": 68570.77, "low": 67997.88, "close": 67997.88, "volume": 1.07735, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 68019.57, "high": 68019.57, "low": 67646.83, "close": 67863.87, "volume": 1.03226, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 67853.93, "high": 68020.0, "low": 67740.08, "close": 67970.78, "volume": 0.84082, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 67901.0, "high": 68019.79, "low": 67859.12, "close": 68019.3, "volume": 0.44601, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 68020.0, "high": 68026.16, "low": 67790.67, "close": 67790.67, "volume": 0.23078, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 67743.78, "high": 68039.87, "low": 67614.16, "close": 67875.98, "volume": 1.74383, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 67863.61, "high": 68218.04, "low": 67618.72, "close": 67855.02, "volume": 1.26014, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 67822.84, "high": 67970.66, "low": 67567.3, "close": 67687.72, "volume": 1.61975, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 67672.43, "high": 67830.22, "low": 67353.71, "close": 67400.59, "volume": 2.22087, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 67411.78, "high": 67702.86, "low": 67183.87, "close": 67556.73, "volume": 0.90431, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 67596.75, "high": 67657.46, "low": 67396.84, "close": 67633.38, "volume": 1.14517, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 67634.97, "high": 67635.0, "low": 67269.09, "close": 67408.71, "volume": 0.53148, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 67408.57, "high": 67694.86, "low": 67269.09, "close": 67311.4, "volume": 1.3596, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 67309.32, "high": 67512.2, "low": 67196.89, "close": 67459.25, "volume": 1.44121, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 67459.39, "high": 67825.76, "low": 67385.99, "close": 67662.67, "volume": 0.87687, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 67663.36, "high": 67825.75, "low": 67619.86, "close": 67736.94, "volume": 0.28782, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 67733.71, "high": 67768.85, "low": 67601.76, "close": 67621.67, "volume": 0.07008, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 67622.12, "high": 67812.72, "low": 67561.59, "close": 67561.59, "volume": 0.86974, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 67561.59, "high": 67828.2, "low": 67496.2, "close": 67757.73, "volume": 0.63538, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 67757.9, "high": 68179.89, "low": 67757.9, "close": 68005.83, "volume": 0.44718, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 67971.11, "high": 68156.14, "low": 67915.11, "close": 68128.16, "volume": 0.83219, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 68094.4, "high": 68390.97, "low": 68018.88, "close": 68112.34, "volume": 0.44171, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 68126.22, "high": 68165.65, "low": 68014.33, "close": 68093.56, "volume": 0.98679, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 68149.22, "high": 68167.83, "low": 67757.72, "close": 67789.96, "volume": 0.52549, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 67862.04, "high": 67995.05, "low": 67548.62, "close": 67572.38, "volume": 0.5655, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 67626.61, "high": 67762.19, "low": 67146.37, "close": 67754.93, "volume": 0.66676, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 67685.32, "high": 67739.71, "low": 67487.74, "close": 67666.01, "volume": 0.07321, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 67718.13, "high": 67958.33, "low": 67548.76, "close": 67929.41, "volume": 0.06318, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 67929.41, "high": 68075.0, "low": 67806.89, "close": 67860.52, "volume": 0.81714, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 67860.19, "high": 68275.74, "low": 67801.32, "close": 68161.69, "volume": 1.34814, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 68101.97, "high": 68645.0, "low": 68095.54, "close": 68645.0, "volume": 2.78381, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 68588.98, "high": 68773.5, "low": 68301.36, "close": 68312.28, "volume": 1.11682, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 68335.98, "high": 68579.97, "low": 68146.79, "close": 68550.0, "volume": 0.76144, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 68506.4, "high": 68663.26, "low": 68394.4, "close": 68661.66, "volume": 0.99326, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 68652.21, "high": 69441.91, "low": 68648.4, "close": 69359.29, "volume": 2.50944, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 69340.76, "high": 69416.55, "low": 69114.32, "close": 69296.54, "volume": 2.02335, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 69303.04, "high": 69330.77, "low": 68469.31, "close": 68594.2, "volume": 1.89676, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 68554.9, "high": 68554.9, "low": 68070.61, "close": 68429.78, "volume": 4.26543, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 68432.68, "high": 68495.46, "low": 68301.98, "close": 68410.14, "volume": 0.8336, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 68410.15, "high": 68455.27, "low": 68255.93, "close": 68274.28, "volume": 0.73366, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 68328.3, "high": 68499.27, "low": 68259.59, "close": 68430.55, "volume": 1.44763, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 68401.58, "high": 68463.04, "low": 68259.66, "close": 68463.04, "volume": 0.50063, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 68475.27, "high": 68606.23, "low": 68332.37, "close": 68451.96, "volume": 0.51191, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 68399.01, "high": 68703.5, "low": 68399.01, "close": 68550.16, "volume": 1.41038, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 68550.15, "high": 68634.1, "low": 68486.92, "close": 68523.01, "volume": 0.09974, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 68570.27, "high": 68658.6, "low": 68479.06, "close": 68534.46, "volume": 0.10858, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 68532.85, "high": 68532.85, "low": 68294.41, "close": 68371.03, "volume": 0.77662, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 68457.11, "high": 68457.15, "low": 68262.77, "close": 68281.27, "volume": 0.18427, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 68285.96, "high": 68426.44, "low": 68129.37, "close": 68180.6, "volume": 0.1268, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 68188.6, "high": 68297.0, "low": 68162.73, "close": 68177.24, "volume": 0.42711, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 68191.35, "high": 68205.54, "low": 67906.01, "close": 67945.94, "volume": 0.75227, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 67990.6, "high": 68301.36, "low": 67929.93, "close": 68301.36, "volume": 0.19086, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 68317.91, "high": 68444.25, "low": 68279.56, "close": 68407.77, "volume": 0.35153, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 68344.82, "high": 69006.22, "low": 68307.36, "close": 68559.68, "volume": 1.80436, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 68655.87, "high": 68816.88, "low": 68067.05, "close": 68113.88, "volume": 0.6646, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 68113.6, "high": 68113.6, "low": 67300.99, "close": 67504.89, "volume": 5.14334, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 67498.96, "high": 67567.29, "low": 67265.21, "close": 67265.8, "volume": 2.72261, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 67264.22, "high": 67323.2, "low": 66716.79, "close": 67163.48, "volume": 5.02386, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 67163.7, "high": 67499.2, "low": 67163.48, "close": 67374.35, "volume": 2.26418, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 67373.77, "high": 67445.05, "low": 67197.82, "close": 67391.06, "volume": 0.7157, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 67393.52, "high": 67972.62, "low": 67352.11, "close": 67674.43, "volume": 0.70389, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 67707.03, "high": 67801.74, "low": 67610.84, "close": 67676.69, "volume": 0.68689, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 67675.68, "high": 67740.3, "low": 67535.12, "close": 67655.33, "volume": 0.21359, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 67556.26, "high": 67656.1, "low": 67556.26, "close": 67570.0, "volume": 0.16129, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 67541.76, "high": 67581.19, "low": 67227.88, "close": 67570.0, "volume": 1.60923, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 67570.0, "high": 67682.8, "low": 67540.1, "close": 67635.82, "volume": 0.57982, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 67690.23, "high": 67690.23, "low": 67484.71, "close": 67617.58, "volume": 0.06344, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 67617.52, "high": 67770.23, "low": 67560.83, "close": 67695.84, "volume": 0.07519, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 67770.27, "high": 67782.2, "low": 67626.41, "close": 67748.9, "volume": 0.06607, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 67748.9, "high": 67771.24, "low": 67665.43, "close": 67688.21, "volume": 0.28726, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 67749.72, "high": 67786.96, "low": 67644.01, "close": 67745.57, "volume": 0.04767, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 67683.31, "high": 67763.72, "low": 67609.83, "close": 67721.52, "volume": 0.26434, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 67730.76, "high": 67762.84, "low": 67577.82, "close": 67628.73, "volume": 0.27536, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 67693.97, "high": 67782.04, "low": 67615.4, "close": 67754.68, "volume": 0.01617, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 67718.4, "high": 67788.59, "low": 67641.9, "close": 67735.93, "volume": 0.03544, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 67725.0, "high": 67769.35, "low": 67646.62, "close": 67646.63, "volume": 0.02211, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 67706.03, "high": 67755.72, "low": 67639.28, "close": 67725.07, "volume": 0.06147, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 67724.65, "high": 67839.91, "low": 67652.62, "close": 67810.16, "volume": 0.1165, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 67727.94, "high": 67868.01, "low": 67727.94, "close": 67782.26, "volume": 0.19562, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 67728.0, "high": 67870.11, "low": 67668.75, "close": 67829.91, "volume": 1.05521, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 67829.91, "high": 67829.97, "low": 67707.8, "close": 67707.8, "volume": 0.1052, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 67728.76, "high": 67751.71, "low": 67636.22, "close": 67717.66, "volume": 0.28673, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 67717.52, "high": 67846.69, "low": 67621.07, "close": 67846.69, "volume": 0.32558, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 67845.21, "high": 67845.21, "low": 67722.34, "close": 67731.92, "volume": 0.34544, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 67793.91, "high": 67815.96, "low": 67703.0, "close": 67796.55, "volume": 0.04439, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 67711.81, "high": 67799.99, "low": 67706.15, "close": 67744.5, "volume": 0.12104, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 67744.98, "high": 67825.46, "low": 67705.98, "close": 67799.5, "volume": 0.29782, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 67799.46, "high": 67901.14, "low": 67706.89, "close": 67894.6, "volume": 1.49623, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 67858.33, "high": 67895.97, "low": 67858.32, "close": 67858.33, "volume": 0.06006, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 67886.74, "high": 67949.52, "low": 67858.33, "close": 67919.36, "volume": 0.17557, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 67932.94, "high": 67958.47, "low": 67720.68, "close": 67804.58, "volume": 0.53918, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 67826.38, "high": 67857.0, "low": 67710.93, "close": 67711.64, "volume": 0.17192, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 67773.66, "high": 67828.77, "low": 67712.93, "close": 67824.72, "volume": 1.31688, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 67764.87, "high": 67856.46, "low": 67750.02, "close": 67852.77, "volume": 0.12026, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 67852.77, "high": 67879.27, "low": 67758.63, "close": 67808.68, "volume": 0.20152, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 67775.99, "high": 67860.37, "low": 67729.97, "close": 67860.37, "volume": 0.43433, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 67801.37, "high": 67860.86, "low": 67708.45, "close": 67716.94, "volume": 1.05445, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 67706.11, "high": 67819.18, "low": 67706.09, "close": 67800.71, "volume": 0.15375, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 67801.33, "high": 67801.33, "low": 67411.4, "close": 67549.83, "volume": 0.40602, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 67549.72, "high": 67590.91, "low": 67406.55, "close": 67475.92, "volume": 0.06934, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 67554.35, "high": 68275.22, "low": 67479.18, "close": 68174.2, "volume": 0.81253, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 68245.66, "high": 68312.0, "low": 67893.33, "close": 67945.92, "volume": 0.70076, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 67924.65, "high": 68180.0, "low": 67826.48, "close": 68124.64, "volume": 0.5684, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 68125.26, "high": 68433.48, "low": 68063.0, "close": 68185.17, "volume": 2.57053, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 68278.1, "high": 68314.12, "low": 68052.94, "close": 68174.15, "volume": 0.32271, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 68111.93, "high": 68221.93, "low": 68010.4, "close": 68115.72, "volume": 0.46854, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 68074.07, "high": 68113.7, "low": 67878.83, "close": 67891.97, "volume": 1.88871, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 67882.63, "high": 67893.38, "low": 67551.27, "close": 67680.51, "volume": 0.7318, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 67741.56, "high": 67789.49, "low": 67326.97, "close": 67738.18, "volume": 1.3181, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 67743.4, "high": 67832.24, "low": 67600.0, "close": 67785.42, "volume": 0.89862, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 67792.9, "high": 67901.1, "low": 67760.61, "close": 67786.12, "volume": 0.36089, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 67786.28, "high": 67987.27, "low": 67786.28, "close": 67900.0, "volume": 1.21199, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 67944.19, "high": 67989.29, "low": 67775.53, "close": 67820.77, "volume": 0.28087, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 67756.81, "high": 67851.52, "low": 67610.13, "close": 67770.81, "volume": 0.25312, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 67855.71, "high": 68511.5, "low": 67809.93, "close": 68433.56, "volume": 1.4443, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 68500.99, "high": 68700.0, "low": 68430.34, "close": 68506.44, "volume": 3.5304, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 68455.69, "high": 68498.99, "low": 68243.38, "close": 68332.81, "volume": 0.56538, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 68397.43, "high": 68566.47, "low": 68259.99, "close": 68544.41, "volume": 1.17271, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 68468.21, "high": 68699.99, "low": 68397.86, "close": 68616.91, "volume": 0.46462, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 68616.92, "high": 69073.79, "low": 68616.92, "close": 69000.38, "volume": 1.40559, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 69000.38, "high": 69073.79, "low": 68789.61, "close": 68790.0, "volume": 0.19697, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 68892.36, "high": 69275.0, "low": 68835.23, "close": 69191.86, "volume": 0.45318, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 69107.51, "high": 69188.38, "low": 68952.24, "close": 69041.53, "volume": 0.49246, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 69103.65, "high": 69138.71, "low": 68884.24, "close": 68937.37, "volume": 0.08321, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 68932.18, "high": 69239.06, "low": 68864.92, "close": 69058.83, "volume": 0.15962, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 69094.8, "high": 69771.99, "low": 69053.9, "close": 69659.44, "volume": 3.34878, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 69623.37, "high": 70000.0, "low": 69499.71, "close": 69769.25, "volume": 2.55423, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 69769.24, "high": 69945.55, "low": 68565.77, "close": 68722.96, "volume": 6.66904, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 68797.32, "high": 69568.97, "low": 68700.12, "close": 69568.97, "volume": 1.52881, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 69583.56, "high": 69666.92, "low": 68928.23, "close": 68966.26, "volume": 1.38285, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 69050.8, "high": 69405.0, "low": 68842.8, "close": 69254.8, "volume": 1.14494, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 69254.76, "high": 69427.59, "low": 69182.51, "close": 69245.94, "volume": 0.58018, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 69303.69, "high": 69303.69, "low": 69019.89, "close": 69113.03, "volume": 1.13726, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 69185.92, "high": 69492.34, "low": 69169.61, "close": 69169.61, "volume": 4.00778, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 69135.25, "high": 69207.94, "low": 68952.92, "close": 69099.72, "volume": 1.76789, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 69113.06, "high": 69124.77, "low": 68849.5, "close": 69063.32, "volume": 0.19369, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 69074.49, "high": 69074.49, "low": 68740.0, "close": 68824.27, "volume": 1.22904, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 68819.57, "high": 69075.4, "low": 68675.48, "close": 68992.29, "volume": 1.34252, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 69002.83, "high": 69208.87, "low": 68892.84, "close": 69151.65, "volume": 0.25779, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 69153.7, "high": 69284.19, "low": 69089.68, "close": 69089.87, "volume": 0.2011, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 69155.54, "high": 69332.16, "low": 69155.54, "close": 69199.96, "volume": 0.95163, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 69199.14, "high": 69255.71, "low": 69090.0, "close": 69090.0, "volume": 1.2382, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 69090.0, "high": 69150.0, "low": 68956.76, "close": 68956.76, "volume": 0.45647, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 68974.25, "high": 69037.08, "low": 68773.86, "close": 68964.74, "volume": 0.32428, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 68888.23, "high": 69080.35, "low": 68888.23, "close": 69080.35, "volume": 0.07629, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 69001.21, "high": 69150.0, "low": 68868.53, "close": 68868.53, "volume": 0.57839, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 68868.49, "high": 68886.34, "low": 68606.12, "close": 68680.04, "volume": 0.31479, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 68688.86, "high": 68971.66, "low": 68688.86, "close": 68906.36, "volume": 0.30737, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 68877.06, "high": 69031.89, "low": 68855.73, "close": 68974.89, "volume": 0.22577, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 68930.95, "high": 69125.8, "low": 68874.17, "close": 68934.77, "volume": 0.45283, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 68958.22, "high": 69798.23, "low": 68957.27, "close": 69608.46, "volume": 2.43014, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 69640.96, "high": 70000.0, "low": 69354.71, "close": 69601.84, "volume": 6.01265, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 69645.48, "high": 70444.66, "low": 69495.42, "close": 70382.28, "volume": 10.72795, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 70372.62, "high": 70995.67, "low": 70372.62, "close": 70740.69, "volume": 11.74905, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 70740.69, "high": 70740.69, "low": 70387.48, "close": 70538.4, "volume": 1.31736, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 70538.4, "high": 70976.0, "low": 70522.93, "close": 70698.99, "volume": 2.27339, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 70698.99, "high": 70698.99, "low": 70132.25, "close": 70436.58, "volume": 1.48614, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 70383.98, "high": 70434.9, "low": 70168.01, "close": 70419.75, "volume": 2.37311, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 70322.92, "high": 70576.0, "low": 70313.14, "close": 70490.0, "volume": 0.67791, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 70490.0, "high": 70710.43, "low": 70465.9, "close": 70578.79, "volume": 1.5576, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 70597.3, "high": 70600.0, "low": 70411.04, "close": 70559.07, "volume": 2.47879, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 70559.07, "high": 70854.61, "low": 70449.45, "close": 70758.85, "volume": 4.55242, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 70758.84, "high": 71137.9, "low": 70652.42, "close": 71031.29, "volume": 5.57508, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 70952.51, "high": 71128.41, "low": 70700.93, "close": 70872.52, "volume": 1.86357, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 70850.0, "high": 70939.49, "low": 70801.54, "close": 70884.49, "volume": 1.34521, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 70889.68, "high": 71250.66, "low": 70807.27, "close": 71197.67, "volume": 0.85392, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 71154.76, "high": 71195.58, "low": 70878.88, "close": 71013.53, "volume": 0.48436, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 71013.44, "high": 71080.34, "low": 70867.92, "close": 71080.34, "volume": 0.21476, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 71128.22, "high": 71337.64, "low": 71044.47, "close": 71269.21, "volume": 2.65941, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 71222.01, "high": 71255.7, "low": 70918.33, "close": 70931.47, "volume": 0.90141, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 70896.51, "high": 71000.0, "low": 70854.61, "close": 70896.8, "volume": 0.40613, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 70855.03, "high": 70912.03, "low": 70743.81, "close": 70859.34, "volume": 0.09576, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 70766.12, "high": 71062.74, "low": 70743.81, "close": 71008.07, "volume": 0.32573, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 71008.02, "high": 71110.69, "low": 70665.06, "close": 70998.86, "volume": 0.93761, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 70950.0, "high": 71139.78, "low": 70623.06, "close": 70756.95, "volume": 0.25134, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 70671.24, "high": 71013.93, "low": 70415.5, "close": 70881.2, "volume": 0.85104, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 70896.47, "high": 71703.57, "low": 70803.12, "close": 71594.98, "volume": 6.39886, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 71514.7, "high": 71712.05, "low": 71278.92, "close": 71338.82, "volume": 2.87288, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 71328.47, "high": 71662.89, "low": 71278.89, "close": 71604.36, "volume": 2.34179, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 71660.69, "high": 71738.37, "low": 70931.96, "close": 71121.2, "volume": 1.50024, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 71120.29, "high": 71361.26, "low": 70903.34, "close": 71331.79, "volume": 1.57155, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 71331.79, "high": 71363.9, "low": 71166.9, "close": 71193.58, "volume": 1.56101, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 71231.48, "high": 71231.48, "low": 71013.93, "close": 71131.45, "volume": 1.91039, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 71131.53, "high": 71241.97, "low": 71088.48, "close": 71178.07, "volume": 1.00814, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 71177.57, "high": 71273.79, "low": 70749.05, "close": 71111.73, "volume": 2.28752, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 71111.73, "high": 71167.46, "low": 71000.0, "close": 71000.0, "volume": 0.21781, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 71043.76, "high": 71295.3, "low": 70949.15, "close": 71172.12, "volume": 1.3372, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 71147.61, "high": 71295.31, "low": 71147.61, "close": 71182.2, "volume": 0.23512, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 71178.93, "high": 71229.97, "low": 71056.6, "close": 71120.47, "volume": 0.19575, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 71148.08, "high": 71178.18, "low": 70937.03, "close": 71151.79, "volume": 0.26615, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 71076.03, "high": 71089.99, "low": 70880.0, "close": 70924.28, "volume": 0.51034, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 70924.27, "high": 71022.9, "low": 70826.59, "close": 70865.85, "volume": 0.56007, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 70927.94, "high": 71008.82, "low": 70869.26, "close": 71008.82, "volume": 0.12614, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 71054.58, "high": 71068.32, "low": 70908.9, "close": 70978.66, "volume": 0.76959, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 70975.22, "high": 71124.35, "low": 70907.9, "close": 71005.48, "volume": 0.23189, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 71005.48, "high": 71059.43, "low": 70914.0, "close": 71059.43, "volume": 3.56605, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 71073.78, "high": 71150.0, "low": 71001.41, "close": 71150.0, "volume": 0.64863, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 71150.0, "high": 71425.9, "low": 71085.26, "close": 71186.32, "volume": 1.33146, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 71157.67, "high": 71493.04, "low": 71013.93, "close": 71175.82, "volume": 1.42368, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 71145.14, "high": 71492.21, "low": 71079.07, "close": 71492.02, "volume": 0.76458, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 71457.48, "high": 71641.02, "low": 71275.2, "close": 71319.73, "volume": 3.025, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 71319.74, "high": 71356.39, "low": 70895.96, "close": 70965.17, "volume": 3.02294, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 71005.48, "high": 71237.6, "low": 70854.61, "close": 71089.6, "volume": 0.6175, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 71119.66, "high": 71226.92, "low": 70894.4, "close": 71090.12, "volume": 0.7555, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 71090.0, "high": 71113.24, "low": 70505.0, "close": 70505.01, "volume": 3.32556, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 70505.01, "high": 70720.75, "low": 70300.0, "close": 70720.75, "volume": 4.25254, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 70713.87, "high": 70832.7, "low": 70666.67, "close": 70745.49, "volume": 0.89241, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 70807.77, "high": 70880.48, "low": 70740.0, "close": 70869.76, "volume": 0.57758, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 70871.68, "high": 70924.36, "low": 70768.12, "close": 70840.76, "volume": 0.55734, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 70840.72, "high": 70897.77, "low": 70773.9, "close": 70897.77, "volume": 0.45629, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 70874.55, "high": 70898.86, "low": 70697.11, "close": 70894.91, "volume": 0.18757, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 70830.09, "high": 70879.65, "low": 70679.86, "close": 70791.34, "volume": 0.42426, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 70791.34, "high": 71076.7, "low": 70765.79, "close": 71034.62, "volume": 2.80881, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 70985.86, "high": 71238.41, "low": 70982.12, "close": 71216.4, "volume": 1.83391, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 71215.43, "high": 71417.23, "low": 71173.52, "close": 71324.5, "volume": 1.05489, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 71285.18, "high": 71346.31, "low": 71223.39, "close": 71291.23, "volume": 1.38402, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 71291.23, "high": 71316.14, "low": 71098.42, "close": 71153.69, "volume": 0.25361, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 71153.6, "high": 71213.97, "low": 71094.07, "close": 71150.41, "volume": 0.05009, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 71149.46, "high": 71286.43, "low": 71126.44, "close": 71286.43, "volume": 0.13799, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 71296.59, "high": 71417.26, "low": 71239.49, "close": 71413.75, "volume": 0.84382, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 71413.27, "high": 71691.98, "low": 71327.31, "close": 71685.31, "volume": 0.98109, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 71685.36, "high": 71949.57, "low": 70673.71, "close": 71267.39, "volume": 7.10547, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 71267.39, "high": 71624.94, "low": 71113.07, "close": 71457.54, "volume": 0.5457, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 71570.84, "high": 71570.84, "low": 71227.0, "close": 71462.43, "volume": 0.93431, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 71462.1, "high": 71462.1, "low": 70918.54, "close": 71096.28, "volume": 0.7644, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 71096.28, "high": 71235.71, "low": 70800.0, "close": 70800.0, "volume": 0.49775, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 70830.56, "high": 70842.11, "low": 69861.87, "close": 69861.87, "volume": 7.63028, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 69861.17, "high": 69956.66, "low": 68745.63, "close": 69184.44, "volume": 14.21047, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 69140.26, "high": 69431.94, "low": 68842.8, "close": 69347.25, "volume": 3.38876, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 69347.25, "high": 69400.66, "low": 69031.0, "close": 69289.0, "volume": 2.51732, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 69289.0, "high": 69406.09, "low": 69228.5, "close": 69239.01, "volume": 0.89686, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 69271.99, "high": 69571.96, "low": 69220.0, "close": 69404.22, "volume": 1.48293, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 69439.01, "high": 69515.42, "low": 69332.17, "close": 69376.8, "volume": 0.35381, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 69376.79, "high": 69524.19, "low": 69307.12, "close": 69415.0, "volume": 0.49651, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 69447.97, "high": 69519.39, "low": 69341.55, "close": 69507.63, "volume": 0.47633, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 69507.63, "high": 69533.09, "low": 69421.4, "close": 69492.98, "volume": 0.60699, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 69492.98, "high": 69585.82, "low": 69492.98, "close": 69528.09, "volume": 0.36996, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 69528.09, "high": 69540.18, "low": 69400.0, "close": 69400.0, "volume": 0.13465, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 69400.01, "high": 69441.28, "low": 69332.17, "close": 69388.89, "volume": 0.04797, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 69409.09, "high": 69485.6, "low": 69332.0, "close": 69444.38, "volume": 0.3003, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 69474.4, "high": 69589.95, "low": 69444.39, "close": 69589.95, "volume": 0.02034, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 69590.0, "high": 69590.0, "low": 69407.14, "close": 69426.92, "volume": 0.18484, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 69488.93, "high": 69530.72, "low": 69425.65, "close": 69518.53, "volume": 0.07934, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 69518.48, "high": 69518.48, "low": 69366.9, "close": 69456.3, "volume": 0.03447, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 69457.72, "high": 69545.75, "low": 69333.61, "close": 69398.47, "volume": 0.23569, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 69398.47, "high": 69434.69, "low": 69284.03, "close": 69401.11, "volume": 1.65156, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 69400.75, "high": 69453.75, "low": 69218.5, "close": 69453.71, "volume": 0.68593, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 69402.42, "high": 69453.69, "low": 69319.99, "close": 69420.14, "volume": 1.0288, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 69454.71, "high": 69507.46, "low": 69425.65, "close": 69434.14, "volume": 0.09527, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 69434.14, "high": 69475.0, "low": 69312.39, "close": 69396.58, "volume": 0.59343, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 69417.36, "high": 69475.0, "low": 69379.5, "close": 69455.0, "volume": 0.13852, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 69455.0, "high": 69483.12, "low": 69429.76, "close": 69444.76, "volume": 0.49552, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 69445.36, "high": 69502.23, "low": 69445.36, "close": 69459.01, "volume": 0.44962, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 69475.35, "high": 69491.82, "low": 69341.0, "close": 69396.27, "volume": 0.84058, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 69396.1, "high": 69431.63, "low": 69351.09, "close": 69407.01, "volume": 0.50521, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 69437.57, "high": 69437.57, "low": 69319.0, "close": 69330.36, "volume": 0.2827, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 69352.8, "high": 69358.63, "low": 69319.0, "close": 69347.3, "volume": 0.43938, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 69347.22, "high": 69347.22, "low": 69233.43, "close": 69261.14, "volume": 1.02237, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 69261.17, "high": 69367.46, "low": 69229.05, "close": 69322.07, "volume": 0.13669, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 69321.97, "high": 69321.97, "low": 69160.8, "close": 69182.93, "volume": 1.88261, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 69212.3, "high": 69291.82, "low": 69150.0, "close": 69251.43, "volume": 0.62162, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 69283.14, "high": 69325.19, "low": 69251.42, "close": 69325.19, "volume": 0.16313, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 69325.16, "high": 69366.14, "low": 69226.43, "close": 69329.71, "volume": 0.0809, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 69320.79, "high": 69380.2, "low": 69311.04, "close": 69347.31, "volume": 0.00842, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 69419.57, "high": 69419.57, "low": 69275.64, "close": 69275.64, "volume": 0.19495, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 69318.1, "high": 69371.66, "low": 69272.53, "close": 69371.65, "volume": 0.11511, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 69320.34, "high": 69399.22, "low": 69320.28, "close": 69391.22, "volume": 0.26851, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 69326.04, "high": 69377.69, "low": 69326.04, "close": 69369.61, "volume": 0.18765, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 69369.61, "high": 69418.02, "low": 69328.67, "close": 69402.97, "volume": 0.22546, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 69401.3, "high": 69748.84, "low": 69344.51, "close": 69701.7, "volume": 0.76194, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 69747.96, "high": 69798.32, "low": 69325.67, "close": 69494.72, "volume": 0.06692, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 69489.67, "high": 69571.91, "low": 69332.17, "close": 69519.94, "volume": 1.16134, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 69511.94, "high": 69585.37, "low": 69446.18, "close": 69519.15, "volume": 0.0966, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 69558.71, "high": 69637.92, "low": 69501.92, "close": 69637.92, "volume": 1.03923, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 69585.76, "high": 69699.54, "low": 69571.89, "close": 69678.74, "volume": 0.04693, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 69678.64, "high": 69799.99, "low": 69610.0, "close": 69711.87, "volume": 0.14728, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 69766.78, "high": 69827.75, "low": 69682.56, "close": 69704.17, "volume": 0.97593, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 69702.73, "high": 69751.32, "low": 69574.48, "close": 69722.5, "volume": 0.10209, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 69737.84, "high": 69777.55, "low": 69654.73, "close": 69777.55, "volume": 0.09475, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 69759.0, "high": 69764.46, "low": 69632.42, "close": 69665.29, "volume": 0.01734, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 69665.15, "high": 69671.05, "low": 69593.29, "close": 69669.98, "volume": 0.1051, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 69683.21, "high": 69683.21, "low": 69432.11, "close": 69482.72, "volume": 0.40612, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 69534.62, "high": 69684.21, "low": 69504.11, "close": 69673.54, "volume": 0.60786, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 69595.12, "high": 69792.69, "low": 69595.12, "close": 69703.75, "volume": 0.11364, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 69756.64, "high": 69782.8, "low": 69610.87, "close": 69633.07, "volume": 0.21745, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 69632.25, "high": 69692.3, "low": 69554.29, "close": 69630.76, "volume": 0.46683, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 69630.79, "high": 69664.91, "low": 69540.19, "close": 69580.05, "volume": 0.19016, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 69588.08, "high": 69602.97, "low": 69375.9, "close": 69463.53, "volume": 0.18767, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 69462.07, "high": 69488.63, "low": 69279.77, "close": 69279.77, "volume": 1.16279, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 69279.77, "high": 69489.46, "low": 69264.88, "close": 69442.42, "volume": 0.13756, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 69418.9, "high": 69481.71, "low": 69216.2, "close": 69454.22, "volume": 0.43844, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 69458.47, "high": 69464.68, "low": 69344.64, "close": 69448.82, "volume": 0.03791, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 69448.85, "high": 69542.24, "low": 69345.78, "close": 69479.57, "volume": 0.05572, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 69443.56, "high": 69528.57, "low": 69354.93, "close": 69408.69, "volume": 0.07357, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 69384.47, "high": 69490.07, "low": 69249.77, "close": 69381.57, "volume": 0.253, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 69430.32, "high": 69640.79, "low": 69333.18, "close": 69579.45, "volume": 0.28969, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 69650.39, "high": 70154.98, "low": 69609.26, "close": 70083.56, "volume": 1.11621, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 70027.43, "high": 70116.18, "low": 69747.98, "close": 69990.88, "volume": 2.00997, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 69990.88, "high": 70012.19, "low": 69800.26, "close": 69992.73, "volume": 1.14359, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 70056.23, "high": 70151.96, "low": 69777.1, "close": 69849.31, "volume": 0.92447, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 69841.82, "high": 69841.82, "low": 69403.29, "close": 69403.29, "volume": 0.53452, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 69497.64, "high": 69680.29, "low": 69335.6, "close": 69601.12, "volume": 0.53592, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 69663.06, "high": 69710.49, "low": 69514.13, "close": 69611.88, "volume": 0.95939, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 69612.04, "high": 69612.04, "low": 69413.92, "close": 69498.11, "volume": 0.21422, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 69508.36, "high": 69549.99, "low": 69417.01, "close": 69510.12, "volume": 0.06628, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 69510.12, "high": 69582.24, "low": 69402.95, "close": 69412.43, "volume": 0.57836, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 69469.82, "high": 69533.07, "low": 68522.0, "close": 68715.19, "volume": 2.72482, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 68744.46, "high": 68894.58, "low": 67937.08, "close": 68223.18, "volume": 5.97714, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 68259.21, "high": 68473.86, "low": 68209.4, "close": 68472.46, "volume": 0.80046, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 68472.46, "high": 68472.46, "low": 67664.03, "close": 68065.18, "volume": 6.82431, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 68044.68, "high": 68044.68, "low": 67694.31, "close": 67882.74, "volume": 0.24864, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 67851.28, "high": 67973.57, "low": 67492.69, "close": 67624.48, "volume": 5.05658, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 67640.62, "high": 67853.51, "low": 67562.06, "close": 67582.78, "volume": 0.20988, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 67538.87, "high": 67655.77, "low": 67325.26, "close": 67558.34, "volume": 0.86242, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 67538.89, "high": 67630.82, "low": 66935.7, "close": 67113.38, "volume": 4.08903, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 67113.38, "high": 67285.86, "low": 66797.1, "close": 66969.16, "volume": 3.19213, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 66984.6, "high": 67105.19, "low": 66830.58, "close": 66966.79, "volume": 1.71895, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 66894.0, "high": 67170.64, "low": 66830.9, "close": 67109.67, "volume": 3.58875, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 67109.67, "high": 67285.79, "low": 66840.0, "close": 66840.0, "volume": 1.03765, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 66918.58, "high": 67133.94, "low": 66840.06, "close": 67040.04, "volume": 1.45186, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 66999.14, "high": 67074.29, "low": 66200.0, "close": 66324.0, "volume": 4.32476, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 66327.62, "high": 66738.26, "low": 66211.54, "close": 66567.66, "volume": 0.44822, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 66508.12, "high": 66829.43, "low": 66278.88, "close": 66829.34, "volume": 2.60487, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 66829.29, "high": 67211.0, "low": 66685.4, "close": 67084.68, "volume": 0.88627, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 67139.25, "high": 67548.62, "low": 67101.28, "close": 67375.01, "volume": 0.59625, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 67375.01, "high": 67546.15, "low": 67225.33, "close": 67312.2, "volume": 0.54241, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 67291.56, "high": 67435.82, "low": 67283.6, "close": 67382.0, "volume": 0.52962, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 67400.6, "high": 67553.58, "low": 67347.4, "close": 67347.58, "volume": 0.35782, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 67384.61, "high": 67565.76, "low": 67340.02, "close": 67391.67, "volume": 0.10137, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 67389.28, "high": 67466.39, "low": 67225.34, "close": 67284.8, "volume": 0.43163, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 67284.79, "high": 67312.74, "low": 66937.42, "close": 67111.68, "volume": 1.17103, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 67242.48, "high": 67587.12, "low": 67142.51, "close": 67456.0, "volume": 0.29301, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 67455.97, "high": 67531.3, "low": 67362.21, "close": 67517.11, "volume": 0.41316, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 67525.54, "high": 67705.69, "low": 67489.08, "close": 67571.49, "volume": 0.81161, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 67550.0, "high": 67645.2, "low": 67348.14, "close": 67372.99, "volume": 0.87091, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 67482.19, "high": 67545.63, "low": 67348.14, "close": 67402.09, "volume": 1.16773, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 67406.88, "high": 67562.86, "low": 67294.81, "close": 67549.19, "volume": 0.16409, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 67559.88, "high": 67559.9, "low": 67413.18, "close": 67413.18, "volume": 0.172, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 67413.18, "high": 67798.17, "low": 67413.12, "close": 67798.17, "volume": 0.97002, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 67798.17, "high": 68066.7, "low": 67798.17, "close": 68019.36, "volume": 1.14879, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 68001.29, "high": 68009.6, "low": 67766.2, "close": 67772.45, "volume": 0.30139, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 67789.75, "high": 69444.0, "low": 67789.75, "close": 69332.17, "volume": 4.95894, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 69215.76, "high": 69609.33, "low": 69109.92, "close": 69384.38, "volume": 3.09283, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 69384.07, "high": 69947.49, "low": 69309.43, "close": 69947.49, "volume": 3.19065, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 69874.09, "high": 69966.62, "low": 69561.73, "close": 69686.81, "volume": 1.91321, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 69694.67, "high": 69799.58, "low": 69326.01, "close": 69648.82, "volume": 1.08612, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 69610.02, "high": 69884.92, "low": 69475.65, "close": 69844.84, "volume": 0.3862, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 69643.56, "high": 69729.63, "low": 68505.1, "close": 68817.85, "volume": 3.9607, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 68698.35, "high": 69193.61, "low": 67289.71, "close": 67562.87, "volume": 4.05474, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 67580.93, "high": 68277.99, "low": 67382.75, "close": 68077.92, "volume": 3.3602, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 68113.97, "high": 68629.53, "low": 68078.04, "close": 68535.22, "volume": 2.45792, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 68535.22, "high": 68552.6, "low": 68263.81, "close": 68350.93, "volume": 0.16388, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 68351.26, "high": 68358.21, "low": 68142.68, "close": 68215.5, "volume": 0.45893, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 68301.58, "high": 68390.0, "low": 68045.52, "close": 68357.88, "volume": 0.07359, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 68357.88, "high": 68364.66, "low": 67974.53, "close": 67997.62, "volume": 0.72688, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 67974.53, "high": 68184.85, "low": 67698.25, "close": 67736.11, "volume": 0.35162, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 67728.85, "high": 67841.81, "low": 67021.2, "close": 67401.65, "volume": 1.78077, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 67401.76, "high": 67686.96, "low": 67328.12, "close": 67376.39, "volume": 0.70495, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 67386.04, "high": 67693.18, "low": 67368.92, "close": 67621.72, "volume": 0.13828, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 67581.53, "high": 67605.71, "low": 67340.96, "close": 67507.0, "volume": 0.23075, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 67507.04, "high": 67724.8, "low": 67397.5, "close": 67659.21, "volume": 0.04336, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 67672.18, "high": 67763.21, "low": 67535.34, "close": 67609.67, "volume": 0.09091, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 67562.56, "high": 67591.77, "low": 67208.1, "close": 67449.53, "volume": 0.15383, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 67415.58, "high": 67926.65, "low": 67271.49, "close": 67802.03, "volume": 1.20149, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 67815.64, "high": 67912.04, "low": 67667.65, "close": 67680.58, "volume": 0.1112, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 67699.93, "high": 68418.43, "low": 67487.74, "close": 67690.23, "volume": 2.25244, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 67759.99, "high": 68239.99, "low": 67548.73, "close": 67548.73, "volume": 1.10789, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 67608.99, "high": 67710.24, "low": 67196.89, "close": 67400.18, "volume": 0.82336, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 67403.77, "high": 67532.57, "low": 66417.64, "close": 66465.36, "volume": 7.82852, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 66524.64, "high": 67017.63, "low": 66330.4, "close": 67017.63, "volume": 1.19128, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 66960.51, "high": 67056.25, "low": 66683.82, "close": 66974.0, "volume": 0.48126, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 66977.27, "high": 67031.99, "low": 66731.18, "close": 66900.0, "volume": 1.10102, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 66928.85, "high": 66928.85, "low": 66628.6, "close": 66628.6, "volume": 0.30352, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 66731.05, "high": 66801.9, "low": 66599.47, "close": 66749.99, "volume": 0.87213, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 66737.39, "high": 66968.02, "low": 66695.51, "close": 66910.7, "volume": 1.73734, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 66968.05, "high": 66968.05, "low": 66859.0, "close": 66946.65, "volume": 0.12078, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 66946.61, "high": 66946.61, "low": 66713.02, "close": 66774.83, "volume": 0.11039, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 66835.51, "high": 66886.1, "low": 66665.4, "close": 66813.19, "volume": 0.35249, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 66792.18, "high": 66829.97, "low": 66631.07, "close": 66829.97, "volume": 0.35899, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 66829.97, "high": 67017.98, "low": 66786.79, "close": 67017.98, "volume": 0.50895, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 66920.57, "high": 67001.18, "low": 66737.06, "close": 66760.67, "volume": 0.12061, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 66815.48, "high": 66912.72, "low": 66759.0, "close": 66807.08, "volume": 0.31764, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 66842.49, "high": 67200.8, "low": 66794.63, "close": 67097.51, "volume": 0.8567, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 67097.51, "high": 67153.79, "low": 66943.31, "close": 67042.58, "volume": 0.48302, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 67064.86, "high": 67122.38, "low": 66915.11, "close": 66915.11, "volume": 0.24044, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 66969.57, "high": 67228.39, "low": 66897.53, "close": 67162.69, "volume": 0.15749, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 67181.46, "high": 67181.46, "low": 66899.7, "close": 66994.78, "volume": 0.02613, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 66978.68, "high": 66998.18, "low": 66852.55, "close": 66923.6, "volume": 0.02614, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 66905.88, "high": 67084.58, "low": 66830.19, "close": 67042.3, "volume": 1.28789, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 66990.43, "high": 67278.08, "low": 66971.53, "close": 67113.19, "volume": 0.44317, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 67038.51, "high": 67435.89, "low": 66997.75, "close": 67148.94, "volume": 0.87565, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 67095.3, "high": 67113.16, "low": 66584.6, "close": 66936.49, "volume": 0.38938, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 66937.49, "high": 67013.23, "low": 66380.0, "close": 66426.41, "volume": 2.66398, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 66408.07, "high": 66513.69, "low": 65450.0, "close": 65450.0, "volume": 11.73905, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 65450.0, "high": 65782.3, "low": 65255.3, "close": 65517.21, "volume": 1.79686, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 65500.0, "high": 65593.63, "low": 65400.0, "close": 65504.11, "volume": 10.4587, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 65574.08, "high": 65716.33, "low": 65400.5, "close": 65564.22, "volume": 0.912, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 65580.77, "high": 65953.1, "low": 65483.72, "close": 65780.53, "volume": 0.54731, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 65742.53, "high": 66600.03, "low": 65742.53, "close": 66255.55, "volume": 1.17241, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 66262.69, "high": 66262.69, "low": 65905.72, "close": 66067.33, "volume": 0.45778, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 66067.3, "high": 66095.54, "low": 65930.61, "close": 66034.15, "volume": 0.26529, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 66085.52, "high": 66312.2, "low": 65988.18, "close": 66206.11, "volume": 0.98734, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 66246.17, "high": 66318.35, "low": 66066.88, "close": 66066.88, "volume": 0.40063, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 66067.75, "high": 66276.16, "low": 66048.53, "close": 66211.42, "volume": 1.14415, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 66217.48, "high": 66285.43, "low": 66212.11, "close": 66224.59, "volume": 0.15853, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 66285.33, "high": 66350.0, "low": 66209.31, "close": 66235.22, "volume": 0.09828, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 66235.4, "high": 66464.59, "low": 66235.4, "close": 66337.6, "volume": 1.03453, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 66337.54, "high": 66511.7, "low": 66198.2, "close": 66296.76, "volume": 1.12894, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 66237.91, "high": 66311.1, "low": 66149.7, "close": 66209.59, "volume": 0.1313, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 66180.0, "high": 66308.29, "low": 66121.48, "close": 66287.36, "volume": 0.55657, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 66316.93, "high": 66346.66, "low": 66173.75, "close": 66211.78, "volume": 0.02087, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 66292.58, "high": 66370.59, "low": 66205.94, "close": 66295.26, "volume": 0.01389, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 66367.37, "high": 66378.29, "low": 66274.4, "close": 66310.0, "volume": 0.1071, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 66310.0, "high": 66399.99, "low": 66296.29, "close": 66394.16, "volume": 0.33129, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 66399.99, "high": 66399.99, "low": 66280.0, "close": 66368.1, "volume": 0.21902, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 66378.99, "high": 66379.0, "low": 66222.23, "close": 66283.76, "volume": 0.1276, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 66283.76, "high": 66484.33, "low": 66241.82, "close": 66290.71, "volume": 1.00668, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 66294.67, "high": 66440.16, "low": 66200.0, "close": 66212.44, "volume": 0.09661, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 66213.29, "high": 66299.0, "low": 66166.0, "close": 66242.03, "volume": 0.14996, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 66232.83, "high": 66298.55, "low": 66126.25, "close": 66132.92, "volume": 0.18388, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 66133.23, "high": 66285.1, "low": 66121.47, "close": 66182.17, "volume": 1.19852, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 66182.12, "high": 66260.89, "low": 66048.53, "close": 66162.51, "volume": 0.36857, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 66198.59, "high": 66299.99, "low": 66162.51, "close": 66184.18, "volume": 0.46747, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 66299.95, "high": 66299.96, "low": 66162.51, "close": 66216.62, "volume": 0.1553, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 66280.93, "high": 66299.99, "low": 66230.12, "close": 66249.99, "volume": 0.0202, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 66249.99, "high": 66300.0, "low": 66221.53, "close": 66221.53, "volume": 0.12621, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 66221.53, "high": 66294.98, "low": 66181.61, "close": 66250.0, "volume": 0.20578, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 66229.98, "high": 66261.88, "low": 66162.51, "close": 66170.0, "volume": 0.18246, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 66225.99, "high": 66260.59, "low": 66170.0, "close": 66237.55, "volume": 0.24653, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 66193.0, "high": 66270.0, "low": 66162.51, "close": 66261.46, "volume": 0.13246, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 66261.46, "high": 66290.0, "low": 66192.01, "close": 66289.99, "volume": 0.17829, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 66290.0, "high": 66383.16, "low": 66218.9, "close": 66302.93, "volume": 0.15487, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 66382.95, "high": 66383.14, "low": 66276.0, "close": 66276.0, "volume": 0.03174, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 66276.0, "high": 66362.72, "low": 66273.71, "close": 66273.71, "volume": 0.04413, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 66345.0, "high": 66449.96, "low": 66249.1, "close": 66376.24, "volume": 0.12948, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 66395.83, "high": 66744.08, "low": 66370.66, "close": 66672.23, "volume": 0.33164, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 66744.13, "high": 66744.13, "low": 66484.34, "close": 66484.34, "volume": 0.15235, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 66576.5, "high": 66649.99, "low": 66513.62, "close": 66613.65, "volume": 0.35363, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 66610.0, "high": 66750.0, "low": 66578.11, "close": 66675.19, "volume": 0.1815, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 66750.0, "high": 66799.99, "low": 66600.0, "close": 66600.0, "volume": 0.45604, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 66600.0, "high": 66798.69, "low": 66579.98, "close": 66798.69, "volume": 0.32055, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 66789.97, "high": 66789.97, "low": 66593.76, "close": 66593.76, "volume": 0.3187, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 66650.0, "high": 66760.3, "low": 66566.12, "close": 66641.76, "volume": 0.18194, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 66679.29, "high": 66713.39, "low": 66600.91, "close": 66689.46, "volume": 0.06945, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 66687.7, "high": 66699.99, "low": 66537.5, "close": 66694.33, "volume": 0.77249, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 66575.39, "high": 66688.87, "low": 66533.7, "close": 66615.68, "volume": 0.28378, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 66593.99, "high": 66660.77, "low": 66527.2, "close": 66611.09, "volume": 0.0399, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 66538.3, "high": 67037.9, "low": 66538.3, "close": 66763.2, "volume": 0.60162, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 66763.28, "high": 66883.89, "low": 66675.0, "close": 66751.55, "volume": 0.05078, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 66770.0, "high": 66928.64, "low": 66632.78, "close": 66632.78, "volume": 0.10817, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 66632.78, "high": 66703.78, "low": 66387.1, "close": 66449.95, "volume": 0.45795, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 66449.97, "high": 66485.82, "low": 66279.6, "close": 66408.22, "volume": 0.44881, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 66408.1, "high": 66425.17, "low": 66200.8, "close": 66270.83, "volume": 1.85461, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 66270.33, "high": 66419.6, "low": 66187.48, "close": 66419.6, "volume": 0.16019, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 66429.75, "high": 66577.4, "low": 66388.2, "close": 66388.2, "volume": 1.39977, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 66393.19, "high": 66415.89, "low": 66130.0, "close": 66156.06, "volume": 0.08025, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 66156.31, "high": 66382.33, "low": 66098.32, "close": 66260.2, "volume": 0.6559, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 66225.0, "high": 66370.6, "low": 66037.11, "close": 66194.4, "volume": 0.6897, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 66270.11, "high": 66283.2, "low": 65850.77, "close": 65869.44, "volume": 0.76603, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 65902.38, "high": 65922.79, "low": 65625.01, "close": 65861.31, "volume": 0.72231, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 65861.53, "high": 66037.09, "low": 65809.01, "close": 65865.96, "volume": 0.87548, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 65865.94, "high": 65865.94, "low": 65556.01, "close": 65607.65, "volume": 0.97926, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 65633.16, "high": 65780.16, "low": 65395.73, "close": 65407.99, "volume": 1.68162, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 65423.26, "high": 65792.72, "low": 65281.67, "close": 65509.79, "volume": 2.25152, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 65544.97, "high": 65730.68, "low": 65325.11, "close": 65339.05, "volume": 2.74998, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 65339.61, "high": 66035.56, "low": 65172.06, "close": 65905.07, "volume": 2.32519, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 65905.07, "high": 66578.66, "low": 65905.07, "close": 66510.83, "volume": 0.87346, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 66510.84, "high": 67237.97, "low": 66510.84, "close": 67084.58, "volume": 1.75065, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 67031.95, "high": 67122.87, "low": 66615.96, "close": 66620.35, "volume": 0.60732, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 66663.23, "high": 66751.42, "low": 66187.48, "close": 66416.01, "volume": 1.31699, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 66473.6, "high": 66727.69, "low": 66291.87, "close": 66611.28, "volume": 0.43219, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 66533.15, "high": 66675.88, "low": 66486.6, "close": 66638.17, "volume": 0.33943, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 66638.4, "high": 66721.16, "low": 66409.99, "close": 66494.54, "volume": 0.36995, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 66540.94, "high": 66612.74, "low": 65524.94, "close": 65750.56, "volume": 1.42893, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 65780.16, "high": 65949.32, "low": 64915.96, "close": 65131.61, "volume": 10.09891, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 65097.8, "high": 65619.49, "low": 64743.59, "close": 65518.64, "volume": 3.46895, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 65459.51, "high": 65596.41, "low": 65299.94, "close": 65586.04, "volume": 1.43799, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 65479.91, "high": 65737.54, "low": 65393.83, "close": 65671.38, "volume": 0.12573, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 65575.88, "high": 65832.91, "low": 65575.88, "close": 65644.55, "volume": 0.08928, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 65643.74, "high": 65740.64, "low": 65435.89, "close": 65491.13, "volume": 0.19435, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 65510.37, "high": 65777.6, "low": 65510.37, "close": 65712.47, "volume": 0.2145, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 65643.51, "high": 65776.77, "low": 65605.7, "close": 65776.77, "volume": 0.04009, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 65775.49, "high": 65775.49, "low": 65481.21, "close": 65538.07, "volume": 0.27854, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 65454.23, "high": 65618.16, "low": 65373.41, "close": 65491.34, "volume": 0.43636, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 65488.23, "high": 65500.5, "low": 65142.11, "close": 65353.29, "volume": 0.35351, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 65353.06, "high": 65414.08, "low": 65034.91, "close": 65158.27, "volume": 0.44824, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 65240.98, "high": 65251.82, "low": 64665.83, "close": 64790.53, "volume": 1.45364, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 64820.45, "high": 65373.13, "low": 64404.22, "close": 64656.91, "volume": 4.53236, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 64670.79, "high": 64953.03, "low": 64300.0, "close": 64666.28, "volume": 1.12519, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 64729.47, "high": 64873.34, "low": 64320.71, "close": 64534.09, "volume": 4.18025, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 64674.63, "high": 64933.95, "low": 64500.0, "close": 64612.4, "volume": 3.84315, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 64683.48, "high": 64858.39, "low": 64500.0, "close": 64656.69, "volume": 1.35897, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 64655.67, "high": 64760.14, "low": 64141.52, "close": 64495.21, "volume": 4.99587, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 64477.56, "high": 65028.34, "low": 64226.68, "close": 64972.51, "volume": 2.61027, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 64973.01, "high": 65279.52, "low": 64801.07, "close": 65210.38, "volume": 2.09282, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 65186.87, "high": 65279.51, "low": 65052.68, "close": 65275.8, "volume": 0.32838, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 65221.49, "high": 65279.51, "low": 65053.45, "close": 65219.9, "volume": 0.86201, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 65150.58, "high": 65201.17, "low": 64863.53, "close": 65198.8, "volume": 3.23941, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 65196.74, "high": 65489.73, "low": 64845.53, "close": 65062.08, "volume": 1.34244, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 65071.6, "high": 65485.69, "low": 65071.6, "close": 65323.35, "volume": 1.57832, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 65327.86, "high": 65570.46, "low": 65282.77, "close": 65472.35, "volume": 2.09585, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 65442.41, "high": 65692.38, "low": 65359.99, "close": 65496.17, "volume": 0.61937, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 65496.05, "high": 65568.27, "low": 65392.7, "close": 65484.21, "volume": 0.4101, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 65482.82, "high": 65611.25, "low": 65450.93, "close": 65578.2, "volume": 1.05562, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 65586.19, "high": 65680.57, "low": 65238.5, "close": 65374.29, "volume": 0.17405, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 65374.28, "high": 65398.0, "low": 65163.93, "close": 65185.0, "volume": 0.07018, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 65185.0, "high": 65318.7, "low": 65108.71, "close": 65256.1, "volume": 0.04294, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 65288.7, "high": 65495.87, "low": 65132.39, "close": 65495.87, "volume": 0.26904, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 65524.94, "high": 65524.94, "low": 65168.66, "close": 65253.34, "volume": 0.06557, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 65275.69, "high": 65316.07, "low": 65223.41, "close": 65267.49, "volume": 2.09572, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 65267.49, "high": 65277.97, "low": 65092.7, "close": 65099.99, "volume": 0.20577, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 65099.53, "high": 65166.15, "low": 64860.63, "close": 64956.04, "volume": 0.81877, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 64969.29, "high": 65104.6, "low": 64798.16, "close": 64859.92, "volume": 1.19476, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 64882.37, "high": 65104.45, "low": 64847.57, "close": 64981.47, "volume": 0.91422, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 64940.44, "high": 65254.73, "low": 64940.43, "close": 65045.69, "volume": 0.41807, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 65106.76, "high": 65176.01, "low": 65000.0, "close": 65008.54, "volume": 0.17618, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 65005.2, "high": 65008.06, "low": 64794.77, "close": 64893.45, "volume": 0.8913, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 64866.15, "high": 64909.8, "low": 64699.19, "close": 64899.54, "volume": 0.70508, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 64847.58, "high": 65102.3, "low": 64828.65, "close": 65058.18, "volume": 0.1735, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 65074.28, "high": 65074.28, "low": 64889.74, "close": 64889.74, "volume": 0.15486, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 64855.2, "high": 64990.9, "low": 64840.55, "close": 64943.29, "volume": 0.38155, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 65012.33, "high": 65085.44, "low": 64816.0, "close": 65085.44, "volume": 1.60312, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 65085.45, "high": 65394.57, "low": 65017.48, "close": 65169.87, "volume": 1.62813, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 65169.81, "high": 65223.74, "low": 64956.61, "close": 65152.45, "volume": 0.26224, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 65152.98, "high": 65250.21, "low": 65079.67, "close": 65196.56, "volume": 0.36658, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 65230.91, "high": 65367.32, "low": 65166.99, "close": 65290.77, "volume": 0.9797, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 65345.35, "high": 65578.05, "low": 65265.72, "close": 65578.05, "volume": 0.26603, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 65486.8, "high": 65619.49, "low": 65425.62, "close": 65482.12, "volume": 0.26128, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 65439.83, "high": 65943.48, "low": 65439.83, "close": 65869.49, "volume": 0.2365, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 65903.57, "high": 65927.1, "low": 65678.16, "close": 65742.55, "volume": 0.17044, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 65742.41, "high": 65769.99, "low": 65652.55, "close": 65676.7, "volume": 0.01968, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 65677.34, "high": 66253.81, "low": 65670.72, "close": 66189.37, "volume": 0.86458, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 66246.22, "high": 66466.98, "low": 66099.86, "close": 66193.8, "volume": 2.62705, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 66155.15, "high": 66255.13, "low": 65877.03, "close": 65970.31, "volume": 0.59668, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 65960.07, "high": 66014.3, "low": 65171.17, "close": 65189.43, "volume": 0.91749, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 65180.62, "high": 65180.62, "low": 64378.72, "close": 64983.14, "volume": 4.53659, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 64983.72, "high": 65104.53, "low": 64822.58, "close": 64943.59, "volume": 1.71992, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 64865.39, "high": 64945.37, "low": 64576.79, "close": 64864.85, "volume": 0.39764, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 64880.7, "high": 64999.94, "low": 64715.75, "close": 64961.0, "volume": 0.59213, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 64999.95, "high": 65199.72, "low": 64961.0, "close": 65113.26, "volume": 0.25204, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 65147.97, "high": 65147.97, "low": 64834.5, "close": 65003.53, "volume": 0.44528, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 65094.49, "high": 65173.52, "low": 64995.39, "close": 65060.58, "volume": 0.03775, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 65124.08, "high": 65198.19, "low": 65046.26, "close": 65046.27, "volume": 1.71589, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 65046.26, "high": 65118.64, "low": 65030.73, "close": 65033.14, "volume": 0.05404, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 65015.31, "high": 65052.22, "low": 64902.5, "close": 64902.5, "volume": 0.39262, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 64902.17, "high": 64945.32, "low": 64649.92, "close": 64777.18, "volume": 0.2633, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 64838.15, "high": 64996.18, "low": 64664.73, "close": 64907.01, "volume": 0.06218, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 64980.84, "high": 65034.99, "low": 64715.68, "close": 64816.35, "volume": 0.15549, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 64808.59, "high": 64841.24, "low": 64400.0, "close": 64522.0, "volume": 0.4965, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 64538.84, "high": 64690.5, "low": 64267.0, "close": 64690.5, "volume": 2.16595, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 64690.47, "high": 64692.69, "low": 64500.36, "close": 64630.94, "volume": 0.13001, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 64678.66, "high": 64699.19, "low": 64538.54, "close": 64635.66, "volume": 0.01255, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 64652.38, "high": 64715.67, "low": 64224.43, "close": 64259.69, "volume": 0.38497, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 64275.82, "high": 64380.25, "low": 63587.1, "close": 63622.7, "volume": 2.78604, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 63667.73, "high": 64284.94, "low": 63573.19, "close": 64121.45, "volume": 0.43576, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 64121.17, "high": 64163.5, "low": 63854.0, "close": 63938.87, "volume": 0.09378, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 63875.44, "high": 64062.58, "low": 63705.11, "close": 63801.37, "volume": 0.61976, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 63752.04, "high": 63912.69, "low": 63556.03, "close": 63815.28, "volume": 0.80454, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 63803.41, "high": 63881.25, "low": 63450.0, "close": 63675.86, "volume": 3.57179, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 63675.84, "high": 64323.3, "low": 63474.27, "close": 64174.82, "volume": 0.46914, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 64210.38, "high": 64359.11, "low": 63458.77, "close": 63689.7, "volume": 0.36029, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 63738.79, "high": 63866.0, "low": 63585.84, "close": 63611.83, "volume": 0.3185, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 63669.9, "high": 63866.01, "low": 63500.0, "close": 63671.37, "volume": 0.47627, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 63700.0, "high": 64159.94, "low": 63700.0, "close": 64108.19, "volume": 0.85192, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 64176.84, "high": 64264.6, "low": 63951.06, "close": 64213.66, "volume": 0.41418, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 64212.22, "high": 64429.01, "low": 64121.23, "close": 64171.81, "volume": 0.35795, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 64166.22, "high": 64213.84, "low": 63814.91, "close": 64101.51, "volume": 0.71446, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 64043.39, "high": 64194.79, "low": 64043.39, "close": 64190.35, "volume": 0.40769, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 64152.78, "high": 64229.93, "low": 64063.92, "close": 64111.49, "volume": 0.10786, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 64167.44, "high": 64210.9, "low": 63944.8, "close": 64037.86, "volume": 0.29141, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 64037.86, "high": 64233.66, "low": 64000.43, "close": 64193.37, "volume": 0.05982, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 64140.13, "high": 64329.0, "low": 64140.13, "close": 64263.72, "volume": 0.29861, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 64264.63, "high": 64331.11, "low": 64264.63, "close": 64276.25, "volume": 0.06989, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 64320.0, "high": 64372.49, "low": 64264.63, "close": 64372.49, "volume": 0.05028, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 64305.26, "high": 64428.35, "low": 64264.67, "close": 64365.94, "volume": 1.26495, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 64366.36, "high": 64499.95, "low": 64358.96, "close": 64379.32, "volume": 0.15245, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 64380.38, "high": 64504.06, "low": 64300.08, "close": 64456.54, "volume": 0.07972, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 64457.07, "high": 64511.67, "low": 64289.75, "close": 64301.06, "volume": 0.02083, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 64314.06, "high": 64332.17, "low": 64237.88, "close": 64278.42, "volume": 0.07157, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 64339.08, "high": 64345.2, "low": 64256.6, "close": 64267.41, "volume": 0.01137, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 64321.21, "high": 64329.39, "low": 64242.17, "close": 64272.0, "volume": 0.0121, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 64280.7, "high": 64343.08, "low": 64250.04, "close": 64252.07, "volume": 0.10248, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 64298.12, "high": 64316.08, "low": 64248.58, "close": 64287.89, "volume": 0.30818, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 64299.14, "high": 64373.1, "low": 64234.23, "close": 64312.99, "volume": 0.05865, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 64312.98, "high": 64338.68, "low": 64251.6, "close": 64338.68, "volume": 0.55142, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 64281.16, "high": 64355.68, "low": 64265.82, "close": 64333.26, "volume": 0.15308, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 64320.2, "high": 64371.38, "low": 64271.07, "close": 64271.07, "volume": 0.05863, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 64294.1, "high": 64358.33, "low": 64271.07, "close": 64271.49, "volume": 0.5193, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 64271.49, "high": 64324.14, "low": 64220.04, "close": 64259.59, "volume": 0.07122, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 64271.49, "high": 64325.31, "low": 64235.01, "close": 64300.97, "volume": 0.79788, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 64270.58, "high": 64350.98, "low": 64248.68, "close": 64349.97, "volume": 0.05419, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 64350.62, "high": 64350.99, "low": 64278.0, "close": 64287.33, "volume": 0.06415, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 64332.13, "high": 64348.99, "low": 64278.0, "close": 64298.52, "volume": 0.0259, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 64294.93, "high": 64494.04, "low": 64278.06, "close": 64443.41, "volume": 0.05995, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 64444.29, "high": 64499.99, "low": 64320.99, "close": 64492.39, "volume": 0.01104, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 64490.3, "high": 64500.0, "low": 64362.22, "close": 64500.0, "volume": 0.52206, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 64500.0, "high": 64500.0, "low": 64419.04, "close": 64467.57, "volume": 0.24046, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 64448.49, "high": 64448.49, "low": 64364.08, "close": 64370.33, "volume": 0.06221, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 64416.07, "high": 64451.97, "low": 64321.83, "close": 64409.31, "volume": 0.1953, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 64411.0, "high": 64411.0, "low": 64373.37, "close": 64401.43, "volume": 0.20406, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 64400.51, "high": 64405.1, "low": 64362.81, "close": 64405.1, "volume": 0.16196, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 64405.1, "high": 64439.98, "low": 64368.08, "close": 64416.93, "volume": 0.0432, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 64416.0, "high": 64439.99, "low": 64376.15, "close": 64432.51, "volume": 0.03466, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 64434.19, "high": 64434.19, "low": 64334.54, "close": 64334.54, "volume": 0.00629, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 64278.0, "high": 64348.05, "low": 64274.94, "close": 64347.09, "volume": 0.02925, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 64351.87, "high": 64383.53, "low": 64295.47, "close": 64383.53, "volume": 0.04186, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 64350.34, "high": 64407.81, "low": 64280.0, "close": 64307.16, "volume": 0.03316, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 64319.2, "high": 64321.07, "low": 64136.63, "close": 64155.96, "volume": 0.37409, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 64203.86, "high": 64205.66, "low": 64087.97, "close": 64110.95, "volume": 0.09786, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 64128.89, "high": 64188.52, "low": 63930.2, "close": 63956.3, "volume": 0.40784, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 63955.17, "high": 64182.9, "low": 63929.74, "close": 64084.4, "volume": 0.05923, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 64147.24, "high": 64153.89, "low": 64054.09, "close": 64076.21, "volume": 0.36485, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 64126.74, "high": 64192.52, "low": 64094.03, "close": 64096.63, "volume": 0.5282, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 64156.75, "high": 64166.6, "low": 63656.44, "close": 63785.41, "volume": 1.50943, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 63785.41, "high": 63859.59, "low": 63557.93, "close": 63810.96, "volume": 0.31551, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 63848.46, "high": 63848.46, "low": 63650.15, "close": 63671.03, "volume": 1.38757, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 63671.57, "high": 63725.96, "low": 63212.76, "close": 63216.34, "volume": 1.44662, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 63216.36, "high": 63367.35, "low": 62949.08, "close": 63159.0, "volume": 3.42659, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 63109.02, "high": 63320.0, "low": 62926.69, "close": 63320.0, "volume": 2.5172, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 63320.0, "high": 63335.42, "low": 62722.16, "close": 62859.91, "volume": 1.29969, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 62885.76, "high": 63053.47, "low": 62741.08, "close": 62896.83, "volume": 1.01374, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 62851.69, "high": 62959.53, "low": 62672.61, "close": 62866.67, "volume": 0.39739, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 62866.67, "high": 62888.74, "low": 62314.61, "close": 62345.07, "volume": 3.10965, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 62360.82, "high": 62413.92, "low": 62207.08, "close": 62355.14, "volume": 0.26769, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 62413.77, "high": 62570.67, "low": 62210.53, "close": 62427.08, "volume": 0.15651, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 62485.82, "high": 62953.73, "low": 62360.57, "close": 62676.21, "volume": 0.33516, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 62767.6, "high": 62785.78, "low": 60930.98, "close": 61494.14, "volume": 7.69233, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 61479.86, "high": 61602.78, "low": 61161.0, "close": 61198.56, "volume": 3.83755, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 61198.46, "high": 61375.03, "low": 60911.15, "close": 61281.29, "volume": 0.69803, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 61230.52, "high": 61520.39, "low": 61134.77, "close": 61176.0, "volume": 0.46494, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 61239.59, "high": 61602.78, "low": 60972.16, "close": 61530.81, "volume": 1.82153, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 61532.05, "high": 61714.85, "low": 61134.05, "close": 61318.2, "volume": 2.18755, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 61249.42, "high": 61389.72, "low": 60717.44, "close": 60771.99, "volume": 1.33745, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 60830.4, "high": 61035.35, "low": 60065.1, "close": 60121.91, "volume": 4.18252, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 60267.83, "high": 60509.32, "low": 60034.72, "close": 60213.6, "volume": 4.24049, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 60270.88, "high": 60507.1, "low": 60000.0, "close": 60500.79, "volume": 1.15665, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 60483.59, "high": 60483.6, "low": 59500.0, "close": 59599.98, "volume": 4.74349, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 59512.38, "high": 59943.01, "low": 58888.0, "close": 59525.07, "volume": 6.50125, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 59525.07, "high": 60184.3, "low": 59442.6, "close": 60184.3, "volume": 2.0492, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 60146.22, "high": 60302.67, "low": 60035.31, "close": 60170.1, "volume": 1.22845, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 60170.1, "high": 60532.09, "low": 60170.09, "close": 60374.12, "volume": 1.93703, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 60451.79, "high": 60704.0, "low": 60304.74, "close": 60481.82, "volume": 1.20964, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 60503.03, "high": 60624.0, "low": 60377.08, "close": 60624.0, "volume": 0.69823, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 60592.1, "high": 60999.98, "low": 60499.85, "close": 60788.14, "volume": 2.82883, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 60788.14, "high": 61606.77, "low": 60745.29, "close": 61400.0, "volume": 1.06539, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 61400.21, "high": 61520.62, "low": 61316.0, "close": 61475.56, "volume": 0.42642, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 61502.18, "high": 61531.99, "low": 61088.32, "close": 61107.61, "volume": 0.33403, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 61182.08, "high": 61373.4, "low": 61061.12, "close": 61314.98, "volume": 0.81388, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 61241.91, "high": 61332.85, "low": 60748.44, "close": 60749.98, "volume": 0.72489, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 60750.0, "high": 60951.89, "low": 60750.0, "close": 60899.97, "volume": 0.17312, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 60899.94, "high": 61563.11, "low": 60886.7, "close": 61563.11, "volume": 0.98556, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 61458.41, "high": 61500.99, "low": 61277.89, "close": 61378.92, "volume": 0.34688, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 61409.89, "high": 61566.25, "low": 61235.61, "close": 61249.51, "volume": 0.84542, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 61232.35, "high": 61356.18, "low": 61052.71, "close": 61118.73, "volume": 0.37657, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 61087.51, "high": 61339.77, "low": 61087.51, "close": 61208.55, "volume": 0.55557, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 61208.54, "high": 62109.95, "low": 61199.12, "close": 61840.27, "volume": 2.41669, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 61840.17, "high": 61955.38, "low": 61375.04, "close": 61898.96, "volume": 2.59283, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 61854.43, "high": 61951.92, "low": 61401.8, "close": 61402.67, "volume": 0.61936, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 61450.36, "high": 61763.01, "low": 61347.72, "close": 61413.54, "volume": 0.61248, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 61403.3, "high": 62207.08, "low": 61167.92, "close": 62205.11, "volume": 1.4134, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 62161.11, "high": 62412.57, "low": 61850.09, "close": 62135.64, "volume": 1.80879, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 62028.15, "high": 62081.12, "low": 61770.22, "close": 61899.4, "volume": 2.86894, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 61933.96, "high": 61992.27, "low": 61830.28, "close": 61888.63, "volume": 0.19534, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 61949.84, "high": 62166.88, "low": 61871.85, "close": 61942.63, "volume": 0.31904, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 61885.3, "high": 61981.21, "low": 61693.41, "close": 61814.43, "volume": 1.40439, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 61824.25, "high": 61862.98, "low": 61675.83, "close": 61779.81, "volume": 0.19002, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 61768.88, "high": 62173.95, "low": 61768.88, "close": 62164.95, "volume": 0.83431, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 62083.03, "high": 62466.34, "low": 62046.91, "close": 62077.98, "volume": 0.8213, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 62077.92, "high": 62098.96, "low": 62001.0, "close": 62001.01, "volume": 1.12636, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 62035.35, "high": 62078.02, "low": 61743.65, "close": 61743.65, "volume": 0.30122, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 61776.58, "high": 61810.02, "low": 61625.74, "close": 61644.49, "volume": 0.24112, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 61630.01, "high": 61700.82, "low": 61533.23, "close": 61621.67, "volume": 2.6061, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 61621.03, "high": 61761.78, "low": 61542.14, "close": 61725.79, "volume": 0.20644, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 61742.21, "high": 61742.22, "low": 61413.54, "close": 61545.71, "volume": 0.17021, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 61456.94, "high": 61540.9, "low": 61341.59, "close": 61370.23, "volume": 0.23916, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 61389.51, "high": 61389.51, "low": 61167.46, "close": 61252.63, "volume": 0.44372, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 61311.28, "high": 61568.97, "low": 61311.28, "close": 61453.95, "volume": 0.20307, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 61468.3, "high": 61572.98, "low": 61399.93, "close": 61459.94, "volume": 0.16056, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 61416.51, "high": 61813.95, "low": 61399.94, "close": 61778.56, "volume": 0.9745, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 61750.29, "high": 61951.86, "low": 61586.96, "close": 61750.57, "volume": 1.74345, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 61725.23, "high": 61725.23, "low": 61228.29, "close": 61498.29, "volume": 0.40722, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 61400.66, "high": 61536.37, "low": 61164.3, "close": 61223.37, "volume": 0.32492, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 61234.54, "high": 61321.02, "low": 60841.92, "close": 61180.12, "volume": 2.99881, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 61263.04, "high": 61263.04, "low": 60930.98, "close": 60984.19, "volume": 0.81986, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 60930.98, "high": 61109.4, "low": 60744.2, "close": 61029.92, "volume": 0.87239, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 61017.44, "high": 61157.92, "low": 60743.33, "close": 60961.18, "volume": 0.4619, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 60963.83, "high": 61086.65, "low": 60963.83, "close": 61086.37, "volume": 0.18187, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 61020.01, "high": 61053.15, "low": 60832.83, "close": 60957.63, "volume": 1.44134, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 60893.9, "high": 60969.76, "low": 60785.9, "close": 60870.07, "volume": 0.32083, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 60877.93, "high": 61027.93, "low": 60746.54, "close": 61020.93, "volume": 0.55662, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 60972.01, "high": 61134.77, "low": 60882.9, "close": 61062.5, "volume": 0.24428, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 61054.88, "high": 61115.71, "low": 60890.16, "close": 61000.01, "volume": 1.32432, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 61046.28, "high": 61259.38, "low": 61000.0, "close": 61072.7, "volume": 0.79904, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 61069.1, "high": 61207.41, "low": 61008.74, "close": 61150.33, "volume": 0.05227, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 61150.31, "high": 61161.19, "low": 60874.57, "close": 60933.45, "volume": 1.67767, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 60896.5, "high": 60907.66, "low": 60639.65, "close": 60753.96, "volume": 0.70463, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 60789.68, "high": 60930.96, "low": 60720.87, "close": 60930.96, "volume": 0.26216, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 60862.9, "high": 60876.4, "low": 60763.35, "close": 60853.4, "volume": 0.0155, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 60821.08, "high": 61313.8, "low": 60821.08, "close": 61312.07, "volume": 0.72102, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 61313.8, "high": 61448.96, "low": 61180.71, "close": 61187.65, "volume": 0.22327, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 61134.77, "high": 61281.36, "low": 61134.77, "close": 61281.26, "volume": 2.01531, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 61252.14, "high": 61650.83, "low": 61162.86, "close": 61313.42, "volume": 1.32811, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 61363.61, "high": 61959.43, "low": 61363.61, "close": 61947.05, "volume": 1.4246, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 61947.24, "high": 62409.2, "low": 61715.44, "close": 61778.4, "volume": 3.27895, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 61769.4, "high": 61863.15, "low": 61550.92, "close": 61550.92, "volume": 0.64932, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 61613.6, "high": 61809.55, "low": 61613.54, "close": 61787.22, "volume": 0.53647, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 61766.5, "high": 61998.99, "low": 61716.1, "close": 61909.68, "volume": 1.58451, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 61901.26, "high": 61953.29, "low": 61812.7, "close": 61897.95, "volume": 0.49013, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 61892.26, "high": 61998.88, "low": 61441.05, "close": 61481.28, "volume": 1.72834, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 61506.41, "high": 61604.66, "low": 61392.04, "close": 61551.4, "volume": 0.22288, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 61551.3, "high": 61607.86, "low": 61483.01, "close": 61585.27, "volume": 0.36187, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 61585.01, "high": 61673.86, "low": 61533.66, "close": 61636.07, "volume": 0.45335, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 61636.11, "high": 61686.67, "low": 61605.44, "close": 61665.0, "volume": 0.55905, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 61686.71, "high": 61722.55, "low": 61469.0, "close": 61571.93, "volume": 1.42719, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 61571.6, "high": 62173.95, "low": 61481.24, "close": 62074.65, "volume": 2.58445, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 62066.44, "high": 62095.55, "low": 61614.77, "close": 61715.52, "volume": 1.45812, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 61700.98, "high": 61914.34, "low": 61640.15, "close": 61858.69, "volume": 0.26908, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 61858.67, "high": 61858.69, "low": 61527.5, "close": 61724.77, "volume": 0.22645, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 61700.08, "high": 61715.61, "low": 61493.64, "close": 61640.11, "volume": 0.15543, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 61586.23, "high": 61624.3, "low": 61514.25, "close": 61596.53, "volume": 0.15051, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 61576.64, "high": 61632.43, "low": 61253.66, "close": 61367.78, "volume": 3.96559, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 61329.21, "high": 61461.81, "low": 61242.24, "close": 61346.9, "volume": 0.08313, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 61435.33, "high": 61575.92, "low": 61405.82, "close": 61564.28, "volume": 0.71943, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 61523.08, "high": 61593.24, "low": 61463.89, "close": 61580.0, "volume": 0.15575, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 61564.07, "high": 61763.01, "low": 61499.54, "close": 61618.36, "volume": 0.13365, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 61679.23, "high": 61870.0, "low": 61341.59, "close": 61403.07, "volume": 0.58549, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 61412.52, "high": 61803.16, "low": 61203.31, "close": 61329.1, "volume": 0.36495, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 61344.71, "high": 61501.74, "low": 60813.84, "close": 60972.06, "volume": 2.4355, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 60894.93, "high": 61175.48, "low": 60788.37, "close": 61100.73, "volume": 1.35756, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 61091.44, "high": 61134.85, "low": 60689.53, "close": 60925.26, "volume": 0.45255, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 60927.77, "high": 61068.35, "low": 60697.21, "close": 60808.83, "volume": 0.89991, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 60842.39, "high": 60872.56, "low": 60692.3, "close": 60864.44, "volume": 0.44641, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 60811.75, "high": 60861.68, "low": 60116.16, "close": 60132.9, "volume": 3.62868, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 60151.6, "high": 60333.69, "low": 59972.2, "close": 60273.33, "volume": 5.12628, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 60273.31, "high": 60392.0, "low": 60151.33, "close": 60335.03, "volume": 0.28217, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 60406.43, "high": 60447.21, "low": 60287.77, "close": 60380.0, "volume": 0.84455, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 60338.33, "high": 60460.07, "low": 60338.33, "close": 60455.65, "volume": 0.12489, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 60455.65, "high": 60898.5, "low": 60405.17, "close": 60766.81, "volume": 2.23529, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 60750.97, "high": 60979.96, "low": 60750.97, "close": 60961.85, "volume": 0.33092, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 60891.94, "high": 60977.88, "low": 60769.56, "close": 60803.97, "volume": 0.25797, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 60803.93, "high": 60852.87, "low": 60740.74, "close": 60786.62, "volume": 1.12119, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 60784.02, "high": 60803.7, "low": 60710.12, "close": 60803.7, "volume": 0.16257, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 60767.56, "high": 60808.86, "low": 60718.25, "close": 60778.02, "volume": 0.11634, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 60794.4, "high": 60867.54, "low": 60735.39, "close": 60818.04, "volume": 0.06169, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 60878.95, "high": 61114.67, "low": 60846.26, "close": 61053.52, "volume": 0.12473, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 61046.07, "high": 61046.07, "low": 60900.81, "close": 60972.7, "volume": 0.79781, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 61001.28, "high": 61009.78, "low": 60894.27, "close": 60967.42, "volume": 0.6188, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 60985.25, "high": 61052.46, "low": 60888.61, "close": 60975.58, "volume": 0.05318, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 60975.46, "high": 61217.95, "low": 60934.29, "close": 61081.79, "volume": 0.23567, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 61134.42, "high": 61173.84, "low": 61000.46, "close": 61059.01, "volume": 0.0779, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 61021.71, "high": 61202.29, "low": 61001.52, "close": 61142.2, "volume": 1.1973, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 61092.7, "high": 61137.39, "low": 60951.89, "close": 60981.7, "volume": 0.8494, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 61010.6, "high": 61099.51, "low": 60952.67, "close": 61095.93, "volume": 0.118, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 61087.66, "high": 61115.6, "low": 60941.63, "close": 60998.8, "volume": 0.09419, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 60998.83, "high": 61020.0, "low": 60953.71, "close": 61016.44, "volume": 0.33403, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 61016.44, "high": 61071.74, "low": 60988.29, "close": 61019.77, "volume": 0.10175, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 61027.84, "high": 61097.57, "low": 60939.68, "close": 61067.39, "volume": 0.08911, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 61027.33, "high": 61067.39, "low": 60976.01, "close": 61019.23, "volume": 0.05906, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 61060.27, "high": 61060.27, "low": 60949.58, "close": 61020.33, "volume": 0.05184, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 61021.54, "high": 61045.71, "low": 60895.51, "close": 60940.96, "volume": 0.29819, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 60955.95, "high": 61041.86, "low": 60941.9, "close": 60947.08, "volume": 0.65809, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 61013.63, "high": 61079.63, "low": 60942.08, "close": 61029.71, "volume": 1.30255, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 61029.7, "high": 61079.75, "low": 60929.0, "close": 60997.37, "volume": 0.77327, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 60997.29, "high": 60997.29, "low": 60779.48, "close": 60824.61, "volume": 0.29563, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 60823.19, "high": 60943.61, "low": 60798.46, "close": 60902.47, "volume": 0.06772, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 60902.47, "high": 60926.57, "low": 60764.18, "close": 60764.18, "volume": 0.19937, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 60816.45, "high": 60822.37, "low": 60705.86, "close": 60814.7, "volume": 0.0702, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 60827.51, "high": 61000.0, "low": 60776.54, "close": 61000.0, "volume": 0.29677, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 61020.0, "high": 61757.33, "low": 61020.0, "close": 61530.99, "volume": 0.62161, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 61597.97, "high": 61618.92, "low": 61413.24, "close": 61530.82, "volume": 0.05154, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 61532.53, "high": 61710.81, "low": 61530.74, "close": 61575.67, "volume": 0.22004, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 61574.1, "high": 61636.05, "low": 61530.74, "close": 61558.34, "volume": 0.04257, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 61561.12, "high": 61648.94, "low": 61531.3, "close": 61585.01, "volume": 0.03218, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 61572.48, "high": 61646.16, "low": 61323.16, "close": 61510.8, "volume": 0.08107, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 61525.05, "high": 61715.29, "low": 61480.75, "close": 61715.29, "volume": 0.69215, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 61692.69, "high": 61828.04, "low": 61580.78, "close": 61639.11, "volume": 0.35307, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 61639.11, "high": 61773.05, "low": 61617.96, "close": 61765.07, "volume": 0.77612, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 61765.01, "high": 61765.03, "low": 61613.24, "close": 61614.33, "volume": 0.20127, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 61614.32, "high": 61836.21, "low": 61614.32, "close": 61728.83, "volume": 0.77307, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 61692.42, "high": 62054.53, "low": 61692.42, "close": 62047.1, "volume": 0.82695, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 62016.63, "high": 62080.46, "low": 61899.8, "close": 62080.46, "volume": 1.59656, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 62044.22, "high": 62372.34, "low": 61973.02, "close": 62033.46, "volume": 0.52961, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 62004.26, "high": 62004.26, "low": 61850.09, "close": 61896.73, "volume": 0.05983, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 61950.63, "high": 62917.94, "low": 61900.21, "close": 62868.11, "volume": 2.1612, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 62902.61, "high": 63026.49, "low": 62799.31, "close": 62840.74, "volume": 0.75796, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 62801.81, "high": 62917.13, "low": 62617.72, "close": 62900.41, "volume": 2.25567, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 62915.98, "high": 63684.83, "low": 62876.57, "close": 63581.83, "volume": 2.50545, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 63632.49, "high": 63808.1, "low": 63324.53, "close": 63443.51, "volume": 1.55093, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 63395.94, "high": 63499.03, "low": 63389.0, "close": 63469.68, "volume": 0.18449, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 63404.1, "high": 63461.95, "low": 63256.37, "close": 63268.5, "volume": 0.17761, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 63242.03, "high": 63452.84, "low": 63242.02, "close": 63452.84, "volume": 0.38803, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 63452.23, "high": 63458.26, "low": 63324.4, "close": 63414.88, "volume": 0.32874, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 63358.66, "high": 63456.31, "low": 63241.19, "close": 63245.29, "volume": 0.01948, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 63299.17, "high": 63324.52, "low": 62844.61, "close": 62950.25, "volume": 0.25848, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 62948.56, "high": 62999.99, "low": 62824.29, "close": 62927.81, "volume": 0.08473, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 62979.43, "high": 62979.43, "low": 62805.66, "close": 62890.28, "volume": 0.33653, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 62867.95, "high": 62867.95, "low": 62625.79, "close": 62670.89, "volume": 0.67848, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 62626.25, "high": 62886.55, "low": 62626.25, "close": 62860.17, "volume": 0.21709, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 62876.96, "high": 63016.49, "low": 62565.55, "close": 62717.52, "volume": 0.86713, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 62717.52, "high": 62909.39, "low": 62614.39, "close": 62850.0, "volume": 0.27999, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 62848.54, "high": 63149.62, "low": 62840.83, "close": 63149.62, "volume": 1.75215, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 63095.32, "high": 63316.86, "low": 63000.0, "close": 63163.53, "volume": 0.42029, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 63087.47, "high": 63676.31, "low": 63077.83, "close": 63671.96, "volume": 1.70888, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 63672.32, "high": 63834.03, "low": 63456.0, "close": 63653.25, "volume": 2.27508, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 63641.96, "high": 63661.45, "low": 63100.0, "close": 63303.88, "volume": 0.34767, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 63221.29, "high": 63399.94, "low": 63170.14, "close": 63334.9, "volume": 0.10482, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 63324.29, "high": 63324.29, "low": 63057.69, "close": 63134.74, "volume": 0.55827, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 63130.12, "high": 63170.29, "low": 62812.27, "close": 62959.57, "volume": 0.82422, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 63005.35, "high": 63038.44, "low": 62838.55, "close": 62919.99, "volume": 0.27224, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 62918.83, "high": 62999.97, "low": 62830.0, "close": 62967.27, "volume": 0.30889, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 62966.0, "high": 62973.81, "low": 62842.05, "close": 62944.27, "volume": 0.41515, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 62944.48, "high": 63104.77, "low": 62921.91, "close": 62994.85, "volume": 0.23023, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 62994.86, "high": 63295.53, "low": 62994.85, "close": 63175.94, "volume": 0.25634, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 63126.04, "high": 63262.26, "low": 63080.54, "close": 63080.54, "volume": 0.05973, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 63074.12, "high": 63115.78, "low": 63000.59, "close": 63041.75, "volume": 0.21627, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 63046.35, "high": 63065.96, "low": 62855.04, "close": 62888.2, "volume": 0.91624, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 62884.14, "high": 62884.14, "low": 62617.72, "close": 62664.41, "volume": 0.26122, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 62697.88, "high": 62724.93, "low": 62435.0, "close": 62654.82, "volume": 0.31643, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 62700.51, "high": 62795.22, "low": 62641.05, "close": 62693.36, "volume": 0.12201, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 62680.63, "high": 62805.21, "low": 62560.09, "close": 62742.23, "volume": 0.05739, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 62715.98, "high": 62863.3, "low": 62641.33, "close": 62819.89, "volume": 0.17199, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 62819.88, "high": 63050.2, "low": 62742.75, "close": 62901.25, "volume": 0.9558, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 62866.87, "high": 63124.67, "low": 62565.55, "close": 62682.24, "volume": 1.54414, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 62593.82, "high": 62731.17, "low": 61842.24, "close": 62058.61, "volume": 2.57914, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 62008.89, "high": 62126.5, "low": 61865.02, "close": 61961.2, "volume": 0.65333, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 61960.46, "high": 62030.23, "low": 61850.01, "close": 61964.61, "volume": 0.32219, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 61964.2, "high": 62177.9, "low": 61865.71, "close": 62177.31, "volume": 0.72743, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 62177.67, "high": 62375.07, "low": 62111.85, "close": 62302.0, "volume": 2.67778, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 62301.99, "high": 62358.86, "low": 61926.88, "close": 61962.26, "volume": 0.3497, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 61995.15, "high": 62197.9, "low": 61909.23, "close": 62091.84, "volume": 0.48698, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 62051.12, "high": 62094.56, "low": 61909.01, "close": 61909.01, "volume": 0.65173, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 61984.95, "high": 62091.0, "low": 61909.25, "close": 62091.0, "volume": 0.30408, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 62043.34, "high": 62180.75, "low": 62043.34, "close": 62129.19, "volume": 0.23829, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 62129.2, "high": 62290.71, "low": 62106.12, "close": 62144.12, "volume": 0.45193, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 62127.65, "high": 62231.32, "low": 61366.25, "close": 61581.46, "volume": 2.52981, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 61581.52, "high": 61608.93, "low": 61281.86, "close": 61372.2, "volume": 0.43034, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 61345.3, "high": 61403.52, "low": 60828.59, "close": 61030.09, "volume": 2.21562, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 61030.09, "high": 61033.98, "low": 60828.59, "close": 60916.98, "volume": 0.31788, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 60900.47, "high": 61120.07, "low": 60896.55, "close": 61120.07, "volume": 0.21974, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 61131.73, "high": 61198.42, "low": 61003.75, "close": 61039.49, "volume": 0.24634, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 61009.49, "high": 61039.55, "low": 60850.01, "close": 60928.88, "volume": 0.15657, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 60872.51, "high": 61058.59, "low": 60431.65, "close": 60482.0, "volume": 2.58546, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 60532.76, "high": 60675.43, "low": 60369.7, "close": 60648.23, "volume": 0.31254, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 60590.53, "high": 60647.82, "low": 59900.0, "close": 60364.34, "volume": 0.89363, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 60350.28, "high": 60490.81, "low": 60165.32, "close": 60359.17, "volume": 1.41811, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 60393.84, "high": 60393.84, "low": 59925.51, "close": 60054.05, "volume": 0.4662, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 60051.09, "high": 60608.0, "low": 59786.0, "close": 60608.0, "volume": 2.68877, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 60604.33, "high": 60709.2, "low": 60274.8, "close": 60282.21, "volume": 3.02676, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 60274.41, "high": 60475.86, "low": 60010.86, "close": 60237.09, "volume": 0.8895, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 60217.24, "high": 60631.77, "low": 60156.09, "close": 60507.32, "volume": 0.3402, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 60507.11, "high": 60530.46, "low": 60239.98, "close": 60333.65, "volume": 1.38442, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 60380.82, "high": 60454.17, "low": 60255.56, "close": 60289.99, "volume": 0.42797, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 60289.12, "high": 60289.12, "low": 59694.26, "close": 59694.26, "volume": 1.92345, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 59738.93, "high": 59869.9, "low": 59569.84, "close": 59615.76, "volume": 1.78535, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 59607.25, "high": 60312.3, "low": 59436.56, "close": 60306.27, "volume": 1.3375, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 60208.64, "high": 60352.29, "low": 60156.01, "close": 60352.29, "volume": 0.39007, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 60296.22, "high": 60359.52, "low": 60250.0, "close": 60250.0, "volume": 0.21609, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 60193.75, "high": 60440.0, "low": 60193.75, "close": 60399.25, "volume": 3.48369, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 60399.39, "high": 60459.21, "low": 58500.0, "close": 58634.64, "volume": 9.2897, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 58509.54, "high": 59076.45, "low": 58007.0, "close": 59029.47, "volume": 3.71223, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 58997.45, "high": 59143.9, "low": 58894.41, "close": 59089.71, "volume": 2.31715, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 59105.99, "high": 59105.99, "low": 58750.73, "close": 59023.49, "volume": 0.62484, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 58989.89, "high": 59014.69, "low": 58859.01, "close": 58875.94, "volume": 0.53218, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 58867.71, "high": 59050.32, "low": 58578.99, "close": 58799.53, "volume": 0.25224, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 58811.57, "high": 58846.23, "low": 58147.19, "close": 58217.8, "volume": 2.28082, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 58242.02, "high": 58448.3, "low": 57401.65, "close": 57688.73, "volume": 4.45606, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 57715.68, "high": 57851.72, "low": 57021.8, "close": 57747.49, "volume": 2.13399, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 57727.57, "high": 57925.29, "low": 57461.18, "close": 57897.32, "volume": 1.56585, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 57906.48, "high": 58099.09, "low": 57712.07, "close": 57773.5, "volume": 0.35328, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 57696.46, "high": 57732.11, "low": 57181.18, "close": 57271.21, "volume": 1.5777, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 57211.47, "high": 57471.52, "low": 56822.23, "close": 57382.82, "volume": 6.23622, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 57435.28, "high": 57509.6, "low": 56853.53, "close": 57486.52, "volume": 1.58249, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 57485.3, "high": 58312.97, "low": 57359.24, "close": 58140.98, "volume": 1.3507, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 58155.06, "high": 58373.81, "low": 57763.83, "close": 58320.24, "volume": 2.35868, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 58320.24, "high": 58346.24, "low": 58123.7, "close": 58242.3, "volume": 0.68463, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 58285.6, "high": 58371.47, "low": 57968.89, "close": 58142.49, "volume": 1.39606, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 58164.95, "high": 58680.42, "low": 58164.95, "close": 58437.24, "volume": 1.62649, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 58336.82, "high": 58428.64, "low": 58190.1, "close": 58428.26, "volume": 0.79082, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 58400.0, "high": 58633.99, "low": 58400.0, "close": 58520.74, "volume": 0.27494, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 58544.94, "high": 58761.61, "low": 58045.3, "close": 58100.0, "volume": 1.30151, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 58099.72, "high": 58116.93, "low": 56900.03, "close": 56926.92, "volume": 5.01605, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 57087.12, "high": 57518.68, "low": 56687.32, "close": 57322.43, "volume": 2.56024, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 57404.58, "high": 57463.55, "low": 56838.35, "close": 57206.34, "volume": 1.50538, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 57183.8, "high": 57233.53, "low": 55628.0, "close": 55628.03, "volume": 5.96062, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 55630.0, "high": 55956.39, "low": 55007.01, "close": 55301.97, "volume": 4.13001, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 55301.51, "high": 55377.37, "low": 53917.17, "close": 53949.99, "volume": 7.35596, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 53950.0, "high": 54781.14, "low": 53917.17, "close": 54781.14, "volume": 1.59918, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 54783.99, "high": 54796.13, "low": 53929.65, "close": 54265.77, "volume": 1.06644, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 54269.17, "high": 54422.87, "low": 54001.05, "close": 54366.91, "volume": 1.50074, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 54410.2, "high": 54422.87, "low": 54052.53, "close": 54052.53, "volume": 0.44232, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 54086.46, "high": 54697.51, "low": 53929.64, "close": 54545.91, "volume": 1.03266, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 54540.35, "high": 55316.14, "low": 54450.09, "close": 54951.95, "volume": 0.94002, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 55063.1, "high": 55646.08, "low": 55063.1, "close": 55447.15, "volume": 2.56935, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 55516.99, "high": 55887.27, "low": 55151.29, "close": 55156.78, "volume": 2.54543, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 55151.29, "high": 55868.28, "low": 54875.62, "close": 55868.25, "volume": 2.87852, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 55803.86, "high": 55878.0, "low": 55432.58, "close": 55782.05, "volume": 3.37059, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 55737.07, "high": 56773.11, "low": 55737.07, "close": 56556.35, "volume": 4.89336, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 56653.73, "high": 56896.48, "low": 56215.6, "close": 56537.7, "volume": 2.16589, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 56456.38, "high": 56999.4, "low": 56411.0, "close": 56551.2, "volume": 1.84667, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 56571.99, "high": 56708.81, "low": 55974.28, "close": 56613.78, "volume": 1.34413, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 56543.74, "high": 56784.68, "low": 56407.2, "close": 56464.63, "volume": 1.32349, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 56518.0, "high": 56548.38, "low": 56327.11, "close": 56413.15, "volume": 0.29936, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 56396.38, "high": 56765.62, "low": 56396.29, "close": 56597.02, "volume": 0.53139, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 56597.0, "high": 56776.4, "low": 56419.42, "close": 56579.1, "volume": 0.92376, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 56626.56, "high": 56851.79, "low": 56626.56, "close": 56721.54, "volume": 0.23654, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 56685.06, "high": 56993.66, "low": 56475.46, "close": 56655.19, "volume": 0.35342, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 56655.08, "high": 56655.08, "low": 56246.51, "close": 56282.99, "volume": 0.47944, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 56277.78, "high": 56488.24, "low": 56202.56, "close": 56448.33, "volume": 0.43279, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 56448.18, "high": 56514.73, "low": 56282.72, "close": 56437.26, "volume": 0.3086, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 56438.14, "high": 56440.68, "low": 56062.3, "close": 56064.81, "volume": 0.24067, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 56124.11, "high": 56464.63, "low": 56052.4, "close": 56398.81, "volume": 0.13534, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 56404.35, "high": 56584.96, "low": 56352.67, "close": 56473.8, "volume": 0.26512, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 56477.67, "high": 56704.82, "low": 56468.19, "close": 56574.28, "volume": 0.35413, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 56579.84, "high": 56655.61, "low": 56513.08, "close": 56562.9, "volume": 0.19778, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 56532.23, "high": 56769.0, "low": 56463.84, "close": 56769.0, "volume": 0.1814, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 56699.04, "high": 56893.34, "low": 56655.3, "close": 56836.56, "volume": 0.32632, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 56734.56, "high": 56798.33, "low": 56665.84, "close": 56764.21, "volume": 0.82063, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 56722.87, "high": 56800.12, "low": 56540.01, "close": 56723.14, "volume": 0.4136, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 56754.68, "high": 57265.7, "low": 56658.31, "close": 56985.57, "volume": 2.40133, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 57019.68, "high": 57133.27, "low": 56760.57, "close": 57090.26, "volume": 0.18338, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 57013.69, "high": 57407.0, "low": 56975.07, "close": 57326.96, "volume": 0.72586, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 57340.02, "high": 58085.06, "low": 57186.22, "close": 57832.37, "volume": 2.35021, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 57881.99, "high": 57995.95, "low": 57748.6, "close": 57955.81, "volume": 1.3523, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 57956.0, "high": 58021.48, "low": 57753.42, "close": 57839.26, "volume": 1.07314, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 57790.86, "high": 57935.72, "low": 57727.82, "close": 57925.29, "volume": 0.26789, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 57895.39, "high": 58206.73, "low": 57891.37, "close": 58029.91, "volume": 0.35166, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 57979.86, "high": 58229.03, "low": 57778.06, "close": 57857.97, "volume": 1.35312, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 57859.39, "high": 58123.92, "low": 57859.39, "close": 58123.8, "volume": 1.09091, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 58153.74, "high": 58448.26, "low": 58092.76, "close": 58309.13, "volume": 4.55428, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 58309.13, "high": 58321.66, "low": 57945.85, "close": 57945.86, "volume": 1.18164, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 57945.83, "high": 58305.88, "low": 57866.3, "close": 58172.44, "volume": 0.50825, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 58107.01, "high": 58400.45, "low": 58107.01, "close": 58350.02, "volume": 0.43153, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 58350.02, "high": 58374.67, "low": 57905.29, "close": 58019.63, "volume": 1.18629, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 58007.61, "high": 58022.46, "low": 57627.5, "close": 57657.58, "volume": 0.8221, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 57656.17, "high": 57807.56, "low": 57367.8, "close": 57694.79, "volume": 2.48692, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 57663.22, "high": 57798.15, "low": 57631.3, "close": 57674.34, "volume": 0.04785, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 57670.93, "high": 57701.03, "low": 57111.91, "close": 57385.43, "volume": 0.40402, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 57353.64, "high": 57651.11, "low": 57353.64, "close": 57597.21, "volume": 0.39512, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 57639.0, "high": 57736.33, "low": 57545.1, "close": 57736.33, "volume": 2.23915, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 57736.33, "high": 57888.0, "low": 57528.58, "close": 57528.58, "volume": 0.04747, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 57522.41, "high": 57552.69, "low": 57351.83, "close": 57412.09, "volume": 0.12977, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 57466.24, "high": 57625.75, "low": 57230.29, "close": 57313.94, "volume": 0.60638, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 57295.89, "high": 57298.57, "low": 56794.09, "close": 56847.99, "volume": 1.48049, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 56783.53, "high": 56893.34, "low": 56596.01, "close": 56726.72, "volume": 2.0399, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 56726.72, "high": 56997.6, "low": 56719.61, "close": 56874.23, "volume": 1.24647, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 56841.05, "high": 57141.85, "low": 56796.13, "close": 57141.63, "volume": 0.55354, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 57100.0, "high": 57252.11, "low": 56825.05, "close": 57215.41, "volume": 0.25967, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 57202.39, "high": 57394.27, "low": 57107.92, "close": 57188.39, "volume": 0.22254, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 57195.7, "high": 57195.7, "low": 57047.64, "close": 57159.68, "volume": 1.43474, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 57134.76, "high": 57290.0, "low": 57075.08, "close": 57258.07, "volume": 0.24342, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 57258.33, "high": 57289.77, "low": 56221.48, "close": 56545.47, "volume": 2.26867, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 56545.5, "high": 56776.87, "low": 56375.16, "close": 56427.93, "volume": 0.52824, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 56434.21, "high": 56501.67, "low": 55723.17, "close": 55855.27, "volume": 2.11403, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 55905.14, "high": 55997.6, "low": 55073.37, "close": 55073.37, "volume": 3.07873, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 55101.28, "high": 55101.28, "low": 54300.0, "close": 54956.49, "volume": 6.38423, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 54950.13, "high": 55459.88, "low": 54622.82, "close": 55410.65, "volume": 1.12266, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 55353.99, "high": 55474.07, "low": 54889.75, "close": 55185.45, "volume": 1.05752, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 55114.97, "high": 55605.56, "low": 54984.24, "close": 55520.66, "volume": 1.6659, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 55463.11, "high": 55700.0, "low": 55307.27, "close": 55485.08, "volume": 0.33057, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 55472.03, "high": 55887.27, "low": 55259.95, "close": 55647.18, "volume": 0.41794, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 55587.48, "high": 55875.6, "low": 55508.56, "close": 55875.0, "volume": 0.14212, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 55829.61, "high": 57851.72, "low": 55762.1, "close": 57819.95, "volume": 5.61972, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 57851.53, "high": 58177.64, "low": 57357.9, "close": 57579.25, "volume": 3.29781, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 57471.53, "high": 57730.65, "low": 56748.15, "close": 56831.17, "volume": 0.98487, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 56845.93, "high": 57339.18, "low": 56760.79, "close": 57156.36, "volume": 1.0577, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 57112.9, "high": 57579.25, "low": 56870.16, "close": 57124.19, "volume": 0.69302, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 57176.51, "high": 57426.08, "low": 56813.35, "close": 57174.64, "volume": 0.98184, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 57230.29, "high": 57268.08, "low": 54999.99, "close": 56243.8, "volume": 10.44876, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 56242.43, "high": 56730.59, "low": 55733.62, "close": 55788.2, "volume": 1.82221, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 55807.82, "high": 56081.8, "low": 55456.03, "close": 55788.7, "volume": 1.73663, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 55820.34, "high": 56337.02, "low": 55622.2, "close": 56301.49, "volume": 0.44834, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 56254.77, "high": 56537.87, "low": 56166.19, "close": 56298.02, "volume": 0.78995, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 56298.03, "high": 56524.3, "low": 56164.11, "close": 56502.28, "volume": 0.12831, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 56418.27, "high": 56524.72, "low": 56225.0, "close": 56225.0, "volume": 0.67526, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 56248.83, "high": 56760.57, "low": 56248.83, "close": 56661.25, "volume": 0.91209, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 56619.97, "high": 56938.88, "low": 56565.01, "close": 56695.49, "volume": 1.38, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 56662.24, "high": 56845.8, "low": 56613.53, "close": 56682.21, "volume": 1.26821, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 56668.01, "high": 56741.19, "low": 56315.84, "close": 56523.83, "volume": 0.46741, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 56525.04, "high": 57249.56, "low": 56457.73, "close": 56590.81, "volume": 1.39497, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 56543.08, "high": 57320.15, "low": 56365.49, "close": 57239.67, "volume": 0.74023, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 57288.36, "high": 57288.36, "low": 56893.34, "close": 57181.02, "volume": 0.06251, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 57121.62, "high": 57348.4, "low": 57114.33, "close": 57319.88, "volume": 0.35437, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 57269.47, "high": 57393.9, "low": 57174.92, "close": 57273.64, "volume": 0.46018, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 57261.39, "high": 57707.25, "low": 57195.33, "close": 57525.69, "volume": 2.64703, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 57459.27, "high": 57561.7, "low": 57050.8, "close": 57137.29, "volume": 0.48967, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 57148.23, "high": 57868.34, "low": 57069.07, "close": 57669.52, "volume": 0.72326, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 57613.12, "high": 57686.51, "low": 57557.19, "close": 57623.69, "volume": 0.02719, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 57575.34, "high": 57672.15, "low": 57313.9, "close": 57446.11, "volume": 0.43121, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 57387.5, "high": 57549.99, "low": 57269.58, "close": 57449.37, "volume": 0.30877, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 57401.74, "high": 57549.9, "low": 57259.71, "close": 57337.34, "volume": 0.61376, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 57371.64, "high": 57380.15, "low": 56972.5, "close": 57251.06, "volume": 1.98684, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 57268.35, "high": 58099.98, "low": 57088.66, "close": 57140.06, "volume": 2.47164, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 57140.02, "high": 57461.61, "low": 56940.63, "close": 57461.11, "volume": 1.78649, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 57456.5, "high": 57835.8, "low": 57420.92, "close": 57683.47, "volume": 0.76034, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 57720.22, "high": 57752.01, "low": 57373.83, "close": 57540.38, "volume": 0.84966, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 57540.38, "high": 58251.51, "low": 57456.46, "close": 57927.68, "volume": 3.25124, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 57927.45, "high": 57927.45, "low": 57710.92, "close": 57819.52, "volume": 0.11891, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 57874.84, "high": 58083.13, "low": 57748.18, "close": 57881.49, "volume": 0.96847, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 57944.2, "high": 57977.67, "low": 57729.78, "close": 57765.55, "volume": 0.77669, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 57770.54, "high": 58214.7, "low": 57733.12, "close": 57934.45, "volume": 2.35253, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 57925.29, "high": 58088.1, "low": 57845.45, "close": 57969.12, "volume": 0.20042, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 58009.17, "high": 58009.17, "low": 57449.58, "close": 57504.19, "volume": 0.38788, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 57489.72, "high": 57972.1, "low": 57391.44, "close": 57792.19, "volume": 0.25956, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 57783.5, "high": 57878.87, "low": 57668.33, "close": 57878.87, "volume": 0.15446, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 57893.1, "high": 58176.64, "low": 57823.97, "close": 58057.96, "volume": 0.26849, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 58114.51, "high": 59278.27, "low": 58114.51, "close": 59263.94, "volume": 3.42763, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 59285.24, "high": 59408.63, "low": 58839.41, "close": 58983.79, "volume": 0.69705, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 58983.79, "high": 59272.05, "low": 58857.88, "close": 59237.04, "volume": 0.12717, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 59218.72, "high": 59281.79, "low": 58870.3, "close": 58960.39, "volume": 0.21776, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 58993.79, "high": 58997.0, "low": 58652.06, "close": 58673.28, "volume": 0.10825, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 58704.37, "high": 58780.78, "low": 58397.57, "close": 58520.32, "volume": 0.30147, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 58507.92, "high": 58707.25, "low": 58340.91, "close": 58649.23, "volume": 0.90119, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 58686.19, "high": 58689.0, "low": 58408.61, "close": 58508.59, "volume": 0.49682, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 58508.59, "high": 58563.64, "low": 57779.4, "close": 58091.54, "volume": 2.17669, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 58153.74, "high": 58297.73, "low": 57500.0, "close": 57779.51, "volume": 1.16312, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 57768.45, "high": 57875.38, "low": 57522.41, "close": 57764.6, "volume": 1.44453, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 57621.65, "high": 58000.0, "low": 57536.93, "close": 57752.73, "volume": 0.2893, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 57733.03, "high": 57995.22, "low": 57599.35, "close": 57718.85, "volume": 0.71933, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 57694.08, "high": 57729.36, "low": 57469.66, "close": 57624.95, "volume": 0.37308, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 57601.33, "high": 57785.92, "low": 57500.0, "close": 57600.0, "volume": 1.7586, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 57596.35, "high": 57652.2, "low": 57395.43, "close": 57448.35, "volume": 0.6789, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 57445.54, "high": 57548.74, "low": 57158.9, "close": 57366.39, "volume": 2.59863, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 57349.08, "high": 57527.5, "low": 57247.95, "close": 57434.57, "volume": 0.20904, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 57411.29, "high": 57818.63, "low": 57411.29, "close": 57724.4, "volume": 0.5783, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 57696.35, "high": 57847.18, "low": 57613.12, "close": 57741.79, "volume": 0.42252, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 57703.97, "high": 57703.97, "low": 57354.61, "close": 57624.99, "volume": 0.61985, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 57597.89, "high": 58373.85, "low": 57469.33, "close": 58273.02, "volume": 0.62453, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 58257.17, "high": 58309.39, "low": 57763.69, "close": 57879.54, "volume": 0.19839, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 57834.87, "high": 57955.6, "low": 57088.66, "close": 57577.03, "volume": 4.646, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 57523.7, "high": 57759.82, "low": 57470.89, "close": 57748.61, "volume": 0.21372, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 57734.69, "high": 58066.12, "low": 57719.14, "close": 57958.47, "volume": 0.33361, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 58053.19, "high": 58059.69, "low": 57890.08, "close": 57973.5, "volume": 0.09183, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 57973.12, "high": 58273.41, "low": 57908.81, "close": 58242.25, "volume": 0.10052, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 58173.34, "high": 58288.0, "low": 58079.89, "close": 58159.88, "volume": 0.18601, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 58172.49, "high": 58352.17, "low": 58109.91, "close": 58285.68, "volume": 0.16293, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 58287.32, "high": 58467.73, "low": 58207.84, "close": 58429.77, "volume": 0.12991, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 58445.6, "high": 58861.01, "low": 58402.67, "close": 58808.49, "volume": 0.59448, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 58771.0, "high": 59528.48, "low": 58521.56, "close": 58809.9, "volume": 4.99686, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 58838.29, "high": 58928.47, "low": 58285.68, "close": 58542.11, "volume": 0.95856, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 58597.19, "high": 58670.33, "low": 57587.06, "close": 57940.52, "volume": 1.52828, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 57818.99, "high": 58118.0, "low": 57319.62, "close": 57369.58, "volume": 1.34125, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 57423.29, "high": 57698.71, "low": 57217.47, "close": 57642.59, "volume": 0.19399, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 57581.29, "high": 57925.26, "low": 57581.29, "close": 57850.0, "volume": 0.30615, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 57772.83, "high": 57945.83, "low": 57701.26, "close": 57850.88, "volume": 0.8514, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 57805.68, "high": 57861.68, "low": 57360.69, "close": 57388.03, "volume": 1.186, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 57363.87, "high": 57564.83, "low": 57250.83, "close": 57564.55, "volume": 0.62793, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 57568.77, "high": 57596.87, "low": 57306.9, "close": 57440.77, "volume": 0.51008, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 57431.35, "high": 57536.81, "low": 57193.0, "close": 57348.87, "volume": 0.21102, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 57320.75, "high": 57406.97, "low": 57175.01, "close": 57396.65, "volume": 0.37104, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 57342.63, "high": 57579.25, "low": 57158.74, "close": 57179.36, "volume": 0.30279, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 57222.77, "high": 57325.08, "low": 56564.44, "close": 56973.27, "volume": 2.75911, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 56929.35, "high": 57399.0, "low": 56929.35, "close": 57350.0, "volume": 0.99212, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 57357.88, "high": 57357.88, "low": 56884.28, "close": 56909.54, "volume": 0.17708, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 56940.41, "high": 57051.41, "low": 56754.16, "close": 57051.41, "volume": 0.26141, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 56996.44, "high": 57102.68, "low": 56943.83, "close": 57036.36, "volume": 0.10094, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 57011.47, "high": 57393.9, "low": 57011.47, "close": 57213.86, "volume": 0.36116, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 57236.48, "high": 57306.7, "low": 56867.77, "close": 57071.35, "volume": 0.37515, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 57071.84, "high": 57330.05, "low": 57026.76, "close": 57249.44, "volume": 0.12817, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 57288.47, "high": 57288.47, "low": 56863.87, "close": 56924.93, "volume": 0.16758, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 56965.36, "high": 57173.08, "low": 56801.09, "close": 57137.38, "volume": 0.06697, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 57179.36, "high": 57260.6, "low": 57059.6, "close": 57181.19, "volume": 0.06455, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 57168.88, "high": 57450.15, "low": 57102.68, "close": 57397.99, "volume": 0.39809, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 57344.0, "high": 57945.83, "low": 57344.0, "close": 57875.76, "volume": 0.89314, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 57844.24, "high": 57989.23, "low": 57730.08, "close": 57808.0, "volume": 0.47339, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 57808.0, "high": 58240.92, "low": 57775.59, "close": 58200.02, "volume": 0.579, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 58166.94, "high": 58386.13, "low": 57947.62, "close": 58062.0, "volume": 0.99738, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 58131.55, "high": 58303.56, "low": 57935.47, "close": 58177.69, "volume": 0.07193, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 58177.52, "high": 58500.0, "low": 58096.89, "close": 58329.63, "volume": 3.09959, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 58315.75, "high": 58320.11, "low": 57533.65, "close": 57620.02, "volume": 3.66433, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 57611.28, "high": 57652.5, "low": 57173.33, "close": 57599.59, "volume": 0.66725, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 57574.32, "high": 57671.8, "low": 57511.22, "close": 57620.6, "volume": 1.10018, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 57606.75, "high": 57836.4, "low": 57570.4, "close": 57749.15, "volume": 0.35889, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 57737.13, "high": 57905.07, "low": 57692.7, "close": 57844.34, "volume": 0.37658, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 57842.81, "high": 57915.4, "low": 57751.01, "close": 57824.47, "volume": 0.32879, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 57790.42, "high": 57964.5, "low": 57752.52, "close": 57811.24, "volume": 0.29202, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 57894.95, "high": 57947.79, "low": 57752.04, "close": 57926.0, "volume": 0.30192, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 57950.54, "high": 57950.54, "low": 57805.41, "close": 57830.0, "volume": 0.2066, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 57830.0, "high": 57847.76, "low": 57749.0, "close": 57749.0, "volume": 0.13661, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 57749.0, "high": 58082.45, "low": 57736.05, "close": 57988.43, "volume": 0.14764, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 58024.73, "high": 58139.26, "low": 57927.68, "close": 58046.18, "volume": 0.078, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 58038.28, "high": 58137.63, "low": 57998.59, "close": 58120.53, "volume": 0.03587, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 58139.26, "high": 58153.74, "low": 57971.24, "close": 57971.24, "volume": 0.06463, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 57970.29, "high": 58799.53, "low": 57925.31, "close": 58609.93, "volume": 0.43757, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 58658.71, "high": 58729.41, "low": 58332.35, "close": 58415.39, "volume": 0.07926, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 58383.44, "high": 58580.93, "low": 58349.42, "close": 58499.99, "volume": 2.15811, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 58499.99, "high": 58846.89, "low": 58366.43, "close": 58783.49, "volume": 2.45965, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 58783.49, "high": 58815.6, "low": 58565.33, "close": 58619.4, "volume": 0.94533, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 58569.44, "high": 58764.65, "low": 58487.51, "close": 58764.65, "volume": 0.83559, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 58776.65, "high": 58854.65, "low": 58707.63, "close": 58822.18, "volume": 7.2144, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 58829.49, "high": 58994.38, "low": 58627.53, "close": 58646.0, "volume": 1.21901, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 58658.91, "high": 58707.92, "low": 58553.8, "close": 58707.19, "volume": 0.61986, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 58757.67, "high": 58814.06, "low": 58566.7, "close": 58660.73, "volume": 0.66007, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 58659.03, "high": 58745.99, "low": 58597.46, "close": 58647.41, "volume": 0.89488, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 58627.76, "high": 58700.0, "low": 58562.51, "close": 58583.45, "volume": 1.19923, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 58577.22, "high": 58705.35, "low": 58577.22, "close": 58625.23, "volume": 0.18721, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 58661.29, "high": 59501.39, "low": 58333.95, "close": 59435.72, "volume": 3.36382, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 59433.97, "high": 59686.95, "low": 59114.44, "close": 59238.96, "volume": 4.97982, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 59163.51, "high": 59773.4, "low": 59152.0, "close": 59593.65, "volume": 6.53514, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 59593.97, "high": 59761.79, "low": 59357.31, "close": 59658.79, "volume": 3.07604, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 59682.17, "high": 59698.09, "low": 59269.11, "close": 59331.2, "volume": 0.68551, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 59349.29, "high": 59527.27, "low": 59280.52, "close": 59450.4, "volume": 0.41075, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 59369.02, "high": 59958.12, "low": 59369.02, "close": 59953.36, "volume": 0.48773, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 59881.13, "high": 60229.52, "low": 59804.04, "close": 60229.52, "volume": 2.48371, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 60229.52, "high": 60281.06, "low": 59827.82, "close": 59863.0, "volume": 0.1275, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 59826.17, "high": 60047.93, "low": 59826.17, "close": 60028.44, "volume": 0.06021, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 60037.55, "high": 60397.45, "low": 60037.55, "close": 60209.84, "volume": 1.32583, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 60231.58, "high": 60318.85, "low": 60140.43, "close": 60227.76, "volume": 0.02295, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 60212.76, "high": 60234.49, "low": 59942.96, "close": 59963.15, "volume": 0.19155, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 59962.37, "high": 60132.06, "low": 59921.89, "close": 60105.45, "volume": 0.33663, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 60071.59, "high": 60108.48, "low": 59600.0, "close": 59618.59, "volume": 1.13862, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 59600.01, "high": 59759.63, "low": 59600.0, "close": 59695.2, "volume": 0.22004, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 59653.11, "high": 60192.45, "low": 59495.66, "close": 60001.02, "volume": 0.32185, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 60074.43, "high": 60142.0, "low": 59884.93, "close": 60068.85, "volume": 0.42089, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 60048.73, "high": 60085.79, "low": 59913.29, "close": 60024.25, "volume": 0.46165, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 60031.24, "high": 60117.9, "low": 59920.87, "close": 59946.5, "volume": 0.53507, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 60029.53, "high": 60065.62, "low": 59914.49, "close": 60005.04, "volume": 0.06471, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 59962.09, "high": 60005.04, "low": 59889.76, "close": 59921.96, "volume": 0.09399, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 59890.54, "high": 60301.73, "low": 59888.85, "close": 60090.01, "volume": 0.52663, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 60120.45, "high": 61370.75, "low": 60045.66, "close": 61248.95, "volume": 4.06555, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 61370.67, "high": 61401.55, "low": 60757.3, "close": 60882.47, "volume": 7.64671, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 60824.09, "high": 61167.91, "low": 60748.44, "close": 60815.46, "volume": 0.6133, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 60827.48, "high": 61283.99, "low": 60670.87, "close": 61243.37, "volume": 0.81651, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 61188.24, "high": 61772.19, "low": 61179.61, "close": 61365.43, "volume": 1.44341, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 61355.6, "high": 62563.33, "low": 61282.08, "close": 62521.16, "volume": 12.15683, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 62480.98, "high": 62718.29, "low": 62317.69, "close": 62614.49, "volume": 2.73014, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 62614.49, "high": 62751.57, "low": 62382.49, "close": 62536.93, "volume": 0.78729, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 62537.84, "high": 62850.0, "low": 62505.1, "close": 62739.49, "volume": 2.19393, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 62710.23, "high": 62997.88, "low": 62676.01, "close": 62805.6, "volume": 1.14286, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 62805.6, "high": 63050.25, "low": 62748.29, "close": 62845.1, "volume": 0.3461, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 62805.77, "high": 63186.62, "low": 62792.78, "close": 62871.3, "volume": 0.27459, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 62833.09, "high": 62845.13, "low": 62575.41, "close": 62671.98, "volume": 0.34558, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 62674.07, "high": 62778.0, "low": 62448.49, "close": 62534.1, "volume": 0.64309, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 62549.7, "high": 62589.9, "low": 62280.85, "close": 62425.78, "volume": 0.63921, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 62425.78, "high": 62772.78, "low": 62385.4, "close": 62609.5, "volume": 0.27253, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 62597.29, "high": 62939.14, "low": 62496.2, "close": 62862.81, "volume": 1.12231, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 62856.33, "high": 63205.41, "low": 62719.85, "close": 63161.03, "volume": 1.23138, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 63168.69, "high": 63257.93, "low": 62863.43, "close": 62940.79, "volume": 1.62532, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 62970.43, "high": 63500.0, "low": 62863.42, "close": 63450.0, "volume": 1.91688, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 63373.35, "high": 63724.73, "low": 63106.72, "close": 63106.72, "volume": 9.17897, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 63106.72, "high": 63610.38, "low": 63036.68, "close": 63517.57, "volume": 1.71871, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 63455.58, "high": 63747.0, "low": 63257.93, "close": 63401.39, "volume": 0.6953, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 63420.63, "high": 63747.0, "low": 63281.41, "close": 63714.62, "volume": 0.92547, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 63704.63, "high": 63747.82, "low": 63522.25, "close": 63522.4, "volume": 0.3596, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 63587.19, "high": 64548.97, "low": 63530.94, "close": 64266.8, "volume": 5.76372, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 64266.8, "high": 64709.17, "low": 64191.3, "close": 64588.45, "volume": 4.52015, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 64682.7, "high": 64882.26, "low": 64329.08, "close": 64549.19, "volume": 2.81868, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 64549.15, "high": 64800.0, "low": 64465.4, "close": 64800.0, "volume": 0.5285, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 64800.0, "high": 64800.0, "low": 64462.1, "close": 64750.0, "volume": 0.77296, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 64674.08, "high": 64750.0, "low": 64522.12, "close": 64670.0, "volume": 0.49429, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 64670.0, "high": 64809.34, "low": 64418.41, "close": 64418.41, "volume": 1.46318, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 64470.19, "high": 64539.09, "low": 63391.45, "close": 63500.0, "volume": 2.67417, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 63500.0, "high": 63783.28, "low": 62825.96, "close": 62932.92, "volume": 9.65522, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 62933.16, "high": 63295.53, "low": 62755.2, "close": 62863.4, "volume": 1.54279, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 62891.88, "high": 63059.98, "low": 62415.87, "close": 62751.72, "volume": 1.14279, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 62751.72, "high": 63220.8, "low": 62751.71, "close": 63102.37, "volume": 0.25681, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 63146.01, "high": 63610.79, "low": 63145.0, "close": 63443.23, "volume": 2.5325, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 63472.1, "high": 63826.67, "low": 63167.08, "close": 63720.8, "volume": 0.56353, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 63723.98, "high": 64000.0, "low": 63605.83, "close": 63738.19, "volume": 3.93199, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 63687.3, "high": 64000.0, "low": 63438.2, "close": 63438.2, "volume": 0.66871, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 63551.86, "high": 63893.88, "low": 63094.6, "close": 63776.02, "volume": 1.87924, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 63820.97, "high": 64800.0, "low": 63801.9, "close": 64673.23, "volume": 8.6901, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 64796.79, "high": 65000.0, "low": 64144.91, "close": 64374.2, "volume": 2.60525, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 64366.51, "high": 64528.9, "low": 64131.87, "close": 64416.12, "volume": 0.31173, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 64416.13, "high": 64809.42, "low": 64416.12, "close": 64759.28, "volume": 2.35914, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 64767.75, "high": 65000.0, "low": 64607.53, "close": 64999.0, "volume": 1.07071, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 64998.99, "high": 65000.0, "low": 64627.8, "close": 64627.8, "volume": 0.57633, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 64641.24, "high": 64739.5, "low": 64508.42, "close": 64546.46, "volume": 0.11543, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 64522.08, "high": 64614.86, "low": 64171.26, "close": 64554.12, "volume": 1.32934, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 64613.93, "high": 65200.0, "low": 64581.54, "close": 65029.3, "volume": 3.59566, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 65029.3, "high": 65400.0, "low": 64886.0, "close": 65399.98, "volume": 4.20909, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 65399.98, "high": 66068.12, "low": 65315.29, "close": 65662.5, "volume": 3.50596, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 65662.5, "high": 65860.4, "low": 65538.84, "close": 65619.79, "volume": 1.14689, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 65619.79, "high": 65755.61, "low": 65397.33, "close": 65721.68, "volume": 1.87279, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 65678.34, "high": 65845.54, "low": 65575.89, "close": 65845.54, "volume": 0.92492, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 65773.73, "high": 65949.28, "low": 65601.2, "close": 65631.91, "volume": 0.36411, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 65655.08, "high": 65789.12, "low": 65495.87, "close": 65606.98, "volume": 0.27783, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 65572.58, "high": 65578.69, "low": 65200.0, "close": 65277.56, "volume": 0.1426, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 65200.04, "high": 65434.22, "low": 64836.2, "close": 65183.3, "volume": 1.38325, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 65203.72, "high": 65426.09, "low": 65107.52, "close": 65332.39, "volume": 0.02941, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 65269.72, "high": 65300.66, "low": 65112.19, "close": 65147.42, "volume": 0.06814, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 65112.19, "high": 65112.19, "low": 64594.49, "close": 64627.41, "volume": 1.00069, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 64772.19, "high": 64993.18, "low": 64585.62, "close": 64710.78, "volume": 0.4396, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 64722.29, "high": 65271.33, "low": 64550.81, "close": 65226.23, "volume": 0.70799, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 65118.1, "high": 65179.26, "low": 64696.73, "close": 65034.1, "volume": 1.86758, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 65016.29, "high": 65368.89, "low": 64649.92, "close": 64676.55, "volume": 3.20473, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 64739.85, "high": 64739.88, "low": 63858.89, "close": 64260.64, "volume": 9.80721, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 64260.64, "high": 64414.38, "low": 63943.64, "close": 64290.8, "volume": 0.67559, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 64254.54, "high": 64535.04, "low": 64253.79, "close": 64438.83, "volume": 0.54237, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 64518.38, "high": 64722.48, "low": 64467.53, "close": 64602.0, "volume": 0.41506, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 64588.85, "high": 64627.07, "low": 64505.78, "close": 64559.53, "volume": 0.68191, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 64518.15, "high": 64518.15, "low": 64087.97, "close": 64271.38, "volume": 0.47671, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 64307.98, "high": 64388.53, "low": 64129.57, "close": 64274.49, "volume": 0.79345, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 64256.56, "high": 64371.81, "low": 64108.88, "close": 64130.63, "volume": 2.06284, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 64129.49, "high": 64577.6, "low": 63944.54, "close": 64480.61, "volume": 3.64332, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 64511.5, "high": 64696.39, "low": 64408.66, "close": 64640.02, "volume": 0.68282, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 64696.21, "high": 65000.0, "low": 64270.0, "close": 64648.67, "volume": 4.32049, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 64661.01, "high": 64909.84, "low": 64605.13, "close": 64822.51, "volume": 0.15004, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 64868.36, "high": 64868.36, "low": 64540.65, "close": 64608.46, "volume": 0.22915, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 64607.6, "high": 64809.34, "low": 64407.64, "close": 64753.69, "volume": 1.45059, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 64812.36, "high": 65028.35, "low": 64701.41, "close": 65028.35, "volume": 3.71463, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 64982.16, "high": 64982.36, "low": 64694.67, "close": 64713.04, "volume": 0.01537, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 64696.45, "high": 64909.84, "low": 64639.33, "close": 64890.85, "volume": 0.05269, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 64890.86, "high": 64937.95, "low": 64802.2, "close": 64876.79, "volume": 0.20654, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 64875.26, "high": 64875.26, "low": 64493.92, "close": 64566.53, "volume": 0.08349, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 64631.27, "high": 64765.55, "low": 64473.14, "close": 64702.06, "volume": 0.42071, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 64783.59, "high": 64984.19, "low": 64759.28, "close": 64854.49, "volume": 0.1885, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 64878.21, "high": 65090.74, "low": 64522.34, "close": 64618.56, "volume": 0.49811, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 64618.56, "high": 64720.12, "low": 63744.6, "close": 63908.28, "volume": 3.66395, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 63955.87, "high": 63960.18, "low": 63444.98, "close": 63510.45, "volume": 3.47799, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 63522.36, "high": 63931.99, "low": 63346.51, "close": 63884.96, "volume": 1.45469, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 63890.18, "high": 63972.46, "low": 63488.71, "close": 63598.69, "volume": 1.00952, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 63539.91, "high": 63677.36, "low": 63353.83, "close": 63530.59, "volume": 0.35682, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 63610.79, "high": 63714.31, "low": 63263.5, "close": 63658.66, "volume": 0.61574, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 63583.96, "high": 63801.21, "low": 63436.17, "close": 63801.2, "volume": 0.4712, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 63801.76, "high": 63919.29, "low": 63760.47, "close": 63887.04, "volume": 0.16251, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 63845.98, "high": 64120.0, "low": 63706.28, "close": 63979.45, "volume": 0.31514, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 64035.14, "high": 64075.51, "low": 63940.98, "close": 63997.25, "volume": 0.49294, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 63997.25, "high": 63997.26, "low": 63548.46, "close": 63550.0, "volume": 3.08262, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 63550.0, "high": 63831.59, "low": 63328.54, "close": 63817.75, "volume": 1.33048, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 63782.01, "high": 63913.51, "low": 63610.83, "close": 63757.45, "volume": 1.55941, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 63734.12, "high": 64216.6, "low": 63734.12, "close": 64216.6, "volume": 3.77632, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 64216.6, "high": 64216.6, "low": 64084.48, "close": 64084.48, "volume": 0.13298, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 64065.11, "high": 64169.98, "low": 63997.58, "close": 64115.79, "volume": 0.40958, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 64161.36, "high": 64401.0, "low": 64062.16, "close": 64153.5, "volume": 0.31952, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 64178.0, "high": 64178.0, "low": 63621.09, "close": 63672.5, "volume": 0.21455, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 63720.39, "high": 63836.74, "low": 63386.22, "close": 63745.27, "volume": 0.64998, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 63767.08, "high": 63997.0, "low": 63647.87, "close": 63712.8, "volume": 0.06802, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 63644.28, "high": 64099.2, "low": 63611.92, "close": 63967.83, "volume": 1.11199, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 63984.3, "high": 64136.63, "low": 63902.17, "close": 64120.0, "volume": 0.03347, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 64050.94, "high": 64376.34, "low": 64019.91, "close": 64297.27, "volume": 0.3211, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 64297.35, "high": 65266.63, "low": 64107.57, "close": 65139.59, "volume": 2.05833, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 65092.25, "high": 65777.0, "low": 65033.16, "close": 65628.29, "volume": 1.71327, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 65637.75, "high": 65787.04, "low": 65179.39, "close": 65598.51, "volume": 3.30003, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 65598.51, "high": 66415.22, "low": 65590.0, "close": 66396.45, "volume": 3.91624, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 66349.2, "high": 66795.27, "low": 66192.0, "close": 66734.59, "volume": 4.24378, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 66732.42, "high": 66770.9, "low": 66430.39, "close": 66740.34, "volume": 7.83138, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 66740.34, "high": 67351.47, "low": 66740.34, "close": 67124.72, "volume": 3.84957, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 67175.08, "high": 67225.16, "low": 66655.6, "close": 66930.0, "volume": 2.84232, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 66892.53, "high": 67334.83, "low": 66866.14, "close": 66928.96, "volume": 1.59199, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 66937.89, "high": 66960.57, "low": 66685.47, "close": 66702.82, "volume": 0.46805, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 66831.3, "high": 66901.89, "low": 66623.06, "close": 66659.4, "volume": 0.3386, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 66667.7, "high": 66811.8, "low": 66300.63, "close": 66452.3, "volume": 2.06143, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 66435.8, "high": 66692.32, "low": 66200.0, "close": 66374.59, "volume": 0.86753, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 66376.67, "high": 66647.5, "low": 66320.48, "close": 66536.65, "volume": 1.82455, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 66596.5, "high": 66742.8, "low": 66569.28, "close": 66654.08, "volume": 1.68933, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 66580.29, "high": 66697.63, "low": 66468.2, "close": 66681.33, "volume": 0.3102, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 66649.86, "high": 66649.86, "low": 66418.48, "close": 66563.89, "volume": 0.63032, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 66491.45, "high": 66639.79, "low": 66491.45, "close": 66634.0, "volume": 0.08082, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 66584.89, "high": 66744.18, "low": 66532.23, "close": 66599.0, "volume": 0.29965, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 66593.85, "high": 66636.77, "low": 66484.34, "close": 66527.52, "volume": 0.07909, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 66524.61, "high": 66683.82, "low": 66451.2, "close": 66557.62, "volume": 0.05755, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 66558.79, "high": 66643.25, "low": 66474.08, "close": 66474.08, "volume": 0.14381, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 66541.8, "high": 66558.6, "low": 66450.76, "close": 66498.72, "volume": 0.03123, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 66499.02, "high": 66562.19, "low": 66455.56, "close": 66455.81, "volume": 0.21527, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 66455.84, "high": 66620.1, "low": 66302.12, "close": 66493.12, "volume": 0.2664, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 66552.1, "high": 66717.97, "low": 66493.81, "close": 66548.9, "volume": 0.80538, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 66600.18, "high": 66853.4, "low": 66576.79, "close": 66808.49, "volume": 0.66468, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 66788.01, "high": 66978.3, "low": 66690.98, "close": 66774.34, "volume": 2.37321, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 66818.29, "high": 67500.0, "low": 66741.16, "close": 67400.0, "volume": 10.00839, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 67412.45, "high": 67569.0, "low": 67295.15, "close": 67462.35, "volume": 1.72769, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 67462.34, "high": 67538.99, "low": 67202.9, "close": 67216.79, "volume": 0.98226, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 67245.3, "high": 67453.24, "low": 67245.3, "close": 67406.33, "volume": 0.24947, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 67347.9, "high": 67392.18, "low": 66916.19, "close": 67183.71, "volume": 0.69843, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 67155.96, "high": 67258.09, "low": 66944.41, "close": 67110.81, "volume": 0.08486, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 67110.81, "high": 67269.35, "low": 67097.5, "close": 67144.31, "volume": 0.01961, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 67160.61, "high": 67300.0, "low": 67084.59, "close": 67139.63, "volume": 0.10255, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 67091.23, "high": 67408.15, "low": 67084.59, "close": 67284.5, "volume": 0.14475, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 67364.6, "high": 67417.82, "low": 67284.5, "close": 67317.81, "volume": 0.18765, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 67363.57, "high": 67401.1, "low": 67178.8, "close": 67178.8, "volume": 0.20785, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 67224.77, "high": 67265.88, "low": 67062.3, "close": 67090.72, "volume": 0.1087, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 67090.74, "high": 67128.54, "low": 66933.28, "close": 67038.74, "volume": 0.16663, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 67039.94, "high": 67153.92, "low": 66771.57, "close": 66789.87, "volume": 0.13915, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 66766.66, "high": 66797.57, "low": 66690.0, "close": 66739.72, "volume": 0.06364, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 66717.81, "high": 66917.31, "low": 66717.81, "close": 66848.79, "volume": 0.06805, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 66852.92, "high": 67048.3, "low": 66800.01, "close": 66984.61, "volume": 0.02238, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 66962.55, "high": 67047.91, "low": 66839.64, "close": 66839.64, "volume": 0.04025, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 66839.64, "high": 66925.77, "low": 66839.64, "close": 66925.77, "volume": 0.02934, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 66925.77, "high": 66999.98, "low": 66840.36, "close": 66937.71, "volume": 0.08801, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 66993.41, "high": 66999.63, "low": 66800.0, "close": 66839.1, "volume": 0.30171, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 66838.6, "high": 67386.0, "low": 66719.2, "close": 67328.38, "volume": 0.4561, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 67328.03, "high": 67517.27, "low": 67025.6, "close": 67129.86, "volume": 2.76507, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 67194.99, "high": 67566.7, "low": 66994.0, "close": 67532.49, "volume": 0.73244, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 67569.0, "high": 67690.23, "low": 66610.55, "close": 66687.58, "volume": 1.92616, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 66687.5, "high": 67306.68, "low": 65853.47, "close": 66916.8, "volume": 2.28805, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 66915.71, "high": 67678.71, "low": 66802.23, "close": 67438.19, "volume": 0.77497, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 67439.09, "high": 68000.0, "low": 67316.45, "close": 67682.14, "volume": 6.99359, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 67770.2, "high": 68090.0, "low": 67573.43, "close": 68056.4, "volume": 4.11318, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 68090.0, "high": 68203.04, "low": 67823.4, "close": 67961.09, "volume": 1.80871, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 67978.02, "high": 68110.4, "low": 67833.42, "close": 68011.05, "volume": 0.65643, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 68011.06, "high": 68323.68, "low": 67937.24, "close": 68175.79, "volume": 2.85786, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 68175.79, "high": 68175.9, "low": 67676.0, "close": 67833.6, "volume": 1.43141, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 67814.8, "high": 68097.04, "low": 67707.93, "close": 68039.19, "volume": 0.59917, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 68051.6, "high": 68051.6, "low": 67821.9, "close": 67822.51, "volume": 1.14848, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 67822.5, "high": 67949.53, "low": 67723.13, "close": 67903.69, "volume": 0.84004, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 67828.11, "high": 67828.11, "low": 67531.12, "close": 67621.89, "volume": 1.53911, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 67607.8, "high": 67680.0, "low": 67145.2, "close": 67337.82, "volume": 0.51566, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 67307.12, "high": 67355.43, "low": 67204.6, "close": 67237.46, "volume": 0.04203, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 67230.0, "high": 67361.99, "low": 67128.03, "close": 67202.27, "volume": 7.22229, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 67150.59, "high": 67423.42, "low": 67102.63, "close": 67423.42, "volume": 0.40161, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 67427.34, "high": 67545.71, "low": 67356.43, "close": 67404.83, "volume": 0.05338, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 67472.92, "high": 67587.07, "low": 67313.72, "close": 67587.07, "volume": 1.01555, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 67495.64, "high": 67652.52, "low": 67385.12, "close": 67652.52, "volume": 0.74285, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 67667.42, "high": 67985.79, "low": 67007.05, "close": 67066.27, "volume": 1.89669, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 67068.62, "high": 67333.66, "low": 66659.36, "close": 66740.49, "volume": 1.05352, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 66673.42, "high": 67166.13, "low": 66604.33, "close": 67100.0, "volume": 0.87645, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 67100.01, "high": 67237.97, "low": 66883.9, "close": 67056.26, "volume": 1.02927, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 67024.24, "high": 67462.94, "low": 67012.31, "close": 67393.73, "volume": 0.44403, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 67394.31, "high": 67662.14, "low": 67358.81, "close": 67412.65, "volume": 1.31663, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 67461.98, "high": 68000.0, "low": 67354.48, "close": 68000.0, "volume": 4.36276, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 68000.0, "high": 68000.0, "low": 67799.51, "close": 67911.12, "volume": 1.02799, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 67999.98, "high": 68000.0, "low": 67541.81, "close": 67758.77, "volume": 1.65476, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 67842.67, "high": 67842.67, "low": 67442.88, "close": 67647.39, "volume": 0.99617, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 67613.42, "high": 67655.25, "low": 67234.93, "close": 67570.8, "volume": 0.6492, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 67535.69, "high": 67716.39, "low": 67486.25, "close": 67487.74, "volume": 0.45718, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 67487.74, "high": 67507.91, "low": 67166.15, "close": 67367.4, "volume": 0.6743, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 67352.5, "high": 67683.69, "low": 67214.7, "close": 67626.99, "volume": 0.28738, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 67686.96, "high": 67686.96, "low": 67451.79, "close": 67451.79, "volume": 1.18395, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 67444.89, "high": 67503.99, "low": 66968.74, "close": 66968.74, "volume": 5.53255, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 66981.92, "high": 66981.92, "low": 66355.65, "close": 66443.57, "volume": 1.2473, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 66624.53, "high": 66757.83, "low": 66489.4, "close": 66521.57, "volume": 0.07073, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 66509.78, "high": 66636.29, "low": 66287.29, "close": 66488.98, "volume": 0.13774, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 66519.17, "high": 67005.16, "low": 66519.17, "close": 66872.19, "volume": 0.48081, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 66886.93, "high": 67128.03, "low": 66827.23, "close": 67003.97, "volume": 0.10301, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 66973.3, "high": 67015.37, "low": 66832.15, "close": 66903.44, "volume": 0.05176, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 66883.23, "high": 66883.24, "low": 66456.76, "close": 66753.25, "volume": 0.17759, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 66630.68, "high": 66763.58, "low": 66383.0, "close": 66520.71, "volume": 0.14142, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 66453.15, "high": 66673.43, "low": 65938.2, "close": 66094.99, "volume": 3.51818, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 66118.38, "high": 67283.68, "low": 66000.01, "close": 67112.01, "volume": 1.37945, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 67241.99, "high": 67241.99, "low": 66367.34, "close": 66525.23, "volume": 0.84074, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 66525.23, "high": 66713.19, "low": 65908.0, "close": 65910.09, "volume": 0.84413, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 65907.77, "high": 66121.77, "low": 65757.81, "close": 66000.0, "volume": 3.22689, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 65967.85, "high": 66039.6, "low": 65800.0, "close": 65890.69, "volume": 0.61677, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 65870.86, "high": 66081.7, "low": 65483.4, "close": 65511.94, "volume": 1.3154, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 65627.09, "high": 65961.64, "low": 65531.08, "close": 65886.04, "volume": 0.37709, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 65837.03, "high": 66026.04, "low": 65765.7, "close": 65871.54, "volume": 0.15732, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 65848.9, "high": 66021.0, "low": 65794.56, "close": 65998.99, "volume": 0.50678, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 65857.46, "high": 66035.56, "low": 65846.65, "close": 65910.29, "volume": 0.31551, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 65911.04, "high": 66100.0, "low": 65775.0, "close": 65816.47, "volume": 2.01155, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 65871.91, "high": 66035.38, "low": 65607.17, "close": 65708.53, "volume": 0.30048, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 65641.01, "high": 65891.29, "low": 65466.92, "close": 65839.65, "volume": 1.32931, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 65907.77, "high": 66070.97, "low": 65775.11, "close": 66022.34, "volume": 0.11235, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 66022.36, "high": 66025.19, "low": 65825.0, "close": 65903.07, "volume": 0.59106, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 65902.85, "high": 65902.85, "low": 65652.55, "close": 65820.59, "volume": 0.67584, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 65785.47, "high": 65967.17, "low": 65750.03, "close": 65876.75, "volume": 0.25457, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 65876.75, "high": 66056.11, "low": 65869.14, "close": 66056.11, "volume": 0.1924, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 66087.17, "high": 66463.07, "low": 65993.2, "close": 66462.54, "volume": 0.1919, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 66392.43, "high": 66443.88, "low": 66284.18, "close": 66401.61, "volume": 0.21089, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 66457.88, "high": 66562.31, "low": 66360.26, "close": 66523.25, "volume": 0.08703, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 66490.41, "high": 66567.27, "low": 66357.86, "close": 66400.39, "volume": 0.59269, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 66398.0, "high": 66532.08, "low": 66221.5, "close": 66221.5, "volume": 1.3837, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 66254.85, "high": 66872.06, "low": 66254.85, "close": 66345.56, "volume": 2.76387, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 66345.56, "high": 67060.19, "low": 66327.09, "close": 66854.59, "volume": 1.10739, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 66785.19, "high": 66829.55, "low": 66236.09, "close": 66236.09, "volume": 1.40806, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 66247.87, "high": 66450.0, "low": 66108.6, "close": 66413.16, "volume": 0.30245, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 66413.16, "high": 66709.35, "low": 66311.0, "close": 66570.93, "volume": 3.41223, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 66628.61, "high": 66669.59, "low": 65700.0, "close": 65701.33, "volume": 2.32943, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 65791.79, "high": 66121.47, "low": 65592.01, "close": 65657.12, "volume": 1.07378, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 65592.11, "high": 66075.04, "low": 65592.1, "close": 66075.04, "volume": 1.28918, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 66075.02, "high": 66087.16, "low": 65242.1, "close": 65597.17, "volume": 1.33293, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 65597.18, "high": 65624.02, "low": 65247.36, "close": 65339.58, "volume": 1.15411, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 65295.3, "high": 65444.83, "low": 65172.05, "close": 65394.89, "volume": 1.03797, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 65350.03, "high": 65578.06, "low": 65332.21, "close": 65464.41, "volume": 0.58783, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 65479.52, "high": 65530.27, "low": 64274.32, "close": 64499.93, "volume": 5.34568, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 64470.9, "high": 64472.99, "low": 63902.5, "close": 64200.05, "volume": 3.58576, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 64200.05, "high": 64254.13, "low": 63901.43, "close": 64071.18, "volume": 1.22716, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 64048.73, "high": 64288.53, "low": 63783.09, "close": 64272.32, "volume": 0.26191, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 64197.61, "high": 64310.88, "low": 64112.69, "close": 64215.18, "volume": 0.03672, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 64222.04, "high": 64331.22, "low": 64085.72, "close": 64304.01, "volume": 0.30234, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 64287.3, "high": 64317.87, "low": 64122.76, "close": 64168.47, "volume": 1.80365, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 64048.67, "high": 64376.45, "low": 63900.01, "close": 64344.14, "volume": 0.10471, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 64315.2, "high": 64426.22, "low": 64226.59, "close": 64226.59, "volume": 0.95314, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 64309.01, "high": 64309.01, "low": 64000.0, "close": 64139.09, "volume": 0.07835, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 64198.6, "high": 64287.7, "low": 64121.23, "close": 64156.94, "volume": 0.09317, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 64093.37, "high": 64338.22, "low": 63933.15, "close": 64035.37, "volume": 0.63293, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 64068.33, "high": 64299.77, "low": 63778.49, "close": 63993.62, "volume": 1.39431, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 63977.76, "high": 64812.89, "low": 63500.0, "close": 64692.08, "volume": 2.04131, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 64740.21, "high": 64955.0, "low": 64517.75, "close": 64715.2, "volume": 2.35249, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 64820.73, "high": 65130.0, "low": 64614.79, "close": 64906.26, "volume": 1.38587, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 64880.5, "high": 65014.5, "low": 64746.33, "close": 65005.85, "volume": 0.17637, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 65069.97, "high": 65161.2, "low": 64418.01, "close": 64551.14, "volume": 0.59868, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 64551.01, "high": 64940.19, "low": 64417.96, "close": 64720.13, "volume": 0.3874, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 64729.8, "high": 65245.39, "low": 64406.4, "close": 65209.61, "volume": 0.68525, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 65250.44, "high": 65958.13, "low": 65217.25, "close": 65794.68, "volume": 7.23734, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 65814.39, "high": 66000.0, "low": 65599.27, "close": 65599.28, "volume": 1.64492, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 65634.39, "high": 65782.98, "low": 65625.74, "close": 65716.16, "volume": 0.35237, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 65782.98, "high": 66398.81, "low": 65723.84, "close": 66398.81, "volume": 2.14403, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 66320.01, "high": 66400.0, "low": 66097.6, "close": 66274.72, "volume": 4.71288, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 66281.0, "high": 66941.85, "low": 66281.0, "close": 66915.15, "volume": 1.92282, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 66789.15, "high": 67279.63, "low": 66784.73, "close": 67000.0, "volume": 2.51152, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 67048.6, "high": 67063.1, "low": 66848.84, "close": 67010.08, "volume": 1.21658, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 67056.26, "high": 67058.44, "low": 66845.68, "close": 66915.59, "volume": 0.09187, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 66915.6, "high": 67100.0, "low": 66904.98, "close": 67091.69, "volume": 1.04164, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 67053.09, "high": 67121.7, "low": 66855.86, "close": 66855.86, "volume": 1.12411, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 66928.5, "high": 67110.49, "low": 66928.5, "close": 67110.49, "volume": 0.16302, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 67105.1, "high": 67307.16, "low": 67042.7, "close": 67238.17, "volume": 0.98258, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 67238.77, "high": 67328.6, "low": 67094.37, "close": 67221.01, "volume": 0.31557, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 67264.6, "high": 67311.48, "low": 67104.1, "close": 67267.7, "volume": 0.19291, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 67328.6, "high": 67361.3, "low": 67079.81, "close": 67261.29, "volume": 0.54455, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 67232.11, "high": 67890.0, "low": 67139.2, "close": 67890.0, "volume": 2.18671, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 67823.73, "high": 67891.11, "low": 66954.63, "close": 67276.08, "volume": 5.11731, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 67345.6, "high": 67757.34, "low": 67288.73, "close": 67492.72, "volume": 0.97314, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 67492.73, "high": 67678.3, "low": 67361.42, "close": 67362.33, "volume": 0.24318, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 67405.09, "high": 67566.7, "low": 67324.15, "close": 67394.41, "volume": 0.18311, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 67378.27, "high": 67566.5, "low": 67349.89, "close": 67523.9, "volume": 0.16772, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 67500.83, "high": 67937.91, "low": 67500.83, "close": 67913.18, "volume": 4.47592, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 67862.37, "high": 67913.18, "low": 67386.0, "close": 67386.0, "volume": 0.26353, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 67434.78, "high": 68071.47, "low": 67428.4, "close": 67913.86, "volume": 0.83321, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 67913.86, "high": 68050.0, "low": 67855.48, "close": 67951.01, "volume": 0.44165, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 67882.03, "high": 67931.08, "low": 67831.28, "close": 67849.25, "volume": 0.3434, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 67849.72, "high": 67934.58, "low": 67783.2, "close": 67862.03, "volume": 0.70213, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 67862.03, "high": 67864.8, "low": 67645.67, "close": 67691.49, "volume": 0.50304, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 67639.74, "high": 68050.0, "low": 67639.03, "close": 67974.0, "volume": 0.72467, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 67989.25, "high": 67989.25, "low": 67727.04, "close": 67782.59, "volume": 0.40418, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 67782.59, "high": 67872.1, "low": 67762.46, "close": 67872.1, "volume": 0.09364, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 67828.34, "high": 67977.09, "low": 67828.34, "close": 67863.43, "volume": 0.10646, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 67912.19, "high": 68049.99, "low": 67856.06, "close": 68049.97, "volume": 0.10293, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 68049.97, "high": 68139.6, "low": 68008.49, "close": 68018.19, "volume": 1.1305, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 68001.39, "high": 68109.9, "low": 67893.36, "close": 67964.3, "volume": 0.09815, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 67964.3, "high": 68071.22, "low": 67821.93, "close": 68071.22, "volume": 0.48771, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 68071.22, "high": 68147.25, "low": 67964.91, "close": 68095.7, "volume": 0.07768, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 68011.51, "high": 68140.0, "low": 67983.71, "close": 68056.32, "volume": 0.15225, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 68140.0, "high": 68418.43, "low": 68109.01, "close": 68328.54, "volume": 3.68713, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 68351.28, "high": 69300.0, "low": 68351.28, "close": 69243.99, "volume": 7.03651, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 69183.41, "high": 69357.98, "low": 68801.03, "close": 68999.0, "volume": 0.95018, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 68999.0, "high": 69069.9, "low": 68606.23, "close": 68803.04, "volume": 1.02386, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 68803.09, "high": 68986.38, "low": 68679.06, "close": 68710.93, "volume": 1.17873, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 68706.63, "high": 68773.69, "low": 68436.0, "close": 68519.46, "volume": 1.89408, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 68557.16, "high": 68999.99, "low": 68517.53, "close": 68618.77, "volume": 1.51995, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 68609.91, "high": 68642.18, "low": 68000.0, "close": 68314.3, "volume": 5.3001, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 68299.99, "high": 68427.9, "low": 66438.0, "close": 67893.33, "volume": 16.82181, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 67930.22, "high": 69100.0, "low": 67646.9, "close": 68783.06, "volume": 2.66788, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 68783.06, "high": 68783.06, "low": 68538.31, "close": 68665.68, "volume": 0.94067, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 68598.68, "high": 68598.68, "low": 67811.48, "close": 67869.19, "volume": 0.66423, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 67831.5, "high": 68060.0, "low": 67279.97, "close": 67967.88, "volume": 0.61138, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 67985.88, "high": 68267.89, "low": 67905.73, "close": 68151.43, "volume": 0.33986, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 68075.6, "high": 68169.72, "low": 68000.01, "close": 68081.5, "volume": 1.06673, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 68081.53, "high": 68148.77, "low": 67975.01, "close": 68003.92, "volume": 0.0743, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 67983.3, "high": 68042.82, "low": 67500.0, "close": 67532.77, "volume": 1.16064, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 67500.0, "high": 67540.8, "low": 67311.48, "close": 67454.98, "volume": 3.12084, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 67419.06, "high": 67616.3, "low": 67419.06, "close": 67473.61, "volume": 0.27256, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 67544.57, "high": 67587.07, "low": 67419.05, "close": 67571.39, "volume": 0.08816, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 67460.09, "high": 67554.99, "low": 67400.0, "close": 67460.08, "volume": 0.16129, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 67460.19, "high": 67561.99, "low": 67402.3, "close": 67427.11, "volume": 0.17471, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 67505.35, "high": 67643.75, "low": 67430.61, "close": 67626.54, "volume": 0.1295, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 67626.17, "high": 67973.99, "low": 67597.98, "close": 67896.24, "volume": 0.89952, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 67852.71, "high": 68071.22, "low": 67766.0, "close": 68005.14, "volume": 0.22525, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 68010.08, "high": 68038.72, "low": 67895.52, "close": 68038.16, "volume": 0.02912, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 67996.5, "high": 67996.58, "low": 67756.99, "close": 67756.99, "volume": 0.61368, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 67756.95, "high": 67808.09, "low": 67650.7, "close": 67651.12, "volume": 0.19109, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 67744.39, "high": 67784.58, "low": 67650.0, "close": 67654.85, "volume": 0.17434, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 67657.79, "high": 68019.99, "low": 67657.79, "close": 68019.99, "volume": 0.08939, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 68019.98, "high": 68306.16, "low": 67939.73, "close": 68202.14, "volume": 0.23381, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 68202.37, "high": 68308.05, "low": 68109.32, "close": 68112.41, "volume": 0.33862, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 68122.79, "high": 68134.03, "low": 67997.4, "close": 68016.01, "volume": 0.21329, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 68018.31, "high": 68088.04, "low": 67834.98, "close": 68064.85, "volume": 0.20194, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 68064.83, "high": 68212.23, "low": 67949.64, "close": 68011.59, "volume": 0.48834, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 68068.02, "high": 68260.41, "low": 67995.06, "close": 68260.41, "volume": 0.93993, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 68261.03, "high": 68832.84, "low": 68193.57, "close": 68656.9, "volume": 7.96504, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 68720.0, "high": 68797.39, "low": 68362.39, "close": 68573.66, "volume": 0.60741, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 68506.29, "high": 69544.8, "low": 68506.29, "close": 69538.58, "volume": 7.03833, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 69524.22, "high": 69760.1, "low": 69200.0, "close": 69352.79, "volume": 2.50967, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 69352.8, "high": 69446.1, "low": 69244.84, "close": 69330.99, "volume": 0.58102, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 69372.96, "high": 69748.84, "low": 69342.03, "close": 69694.81, "volume": 1.10351, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 69696.22, "high": 69822.0, "low": 69540.31, "close": 69617.7, "volume": 0.66873, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 69565.2, "high": 69597.22, "low": 69443.25, "close": 69553.49, "volume": 0.04745, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 69559.2, "high": 69682.0, "low": 69374.0, "close": 69455.09, "volume": 0.05083, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 69467.4, "high": 69598.2, "low": 69411.2, "close": 69511.0, "volume": 0.28738, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 69501.69, "high": 69700.0, "low": 69361.23, "close": 69577.21, "volume": 0.11128, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 69577.23, "high": 69822.0, "low": 69577.23, "close": 69672.61, "volume": 0.34744, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 69546.43, "high": 69900.0, "low": 69384.79, "close": 69792.26, "volume": 0.91598, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 69814.69, "high": 69890.0, "low": 69124.17, "close": 69262.71, "volume": 2.69496, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 69243.38, "high": 69285.96, "low": 68390.0, "close": 68408.83, "volume": 9.2741, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 68400.0, "high": 68408.39, "low": 67791.78, "close": 68116.61, "volume": 4.75061, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 68117.52, "high": 68164.5, "low": 67100.0, "close": 67100.0, "volume": 1.65409, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 67100.0, "high": 67285.85, "low": 66874.29, "close": 67184.19, "volume": 2.16078, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 67147.02, "high": 67499.13, "low": 67130.59, "close": 67487.49, "volume": 0.35758, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 67425.64, "high": 67548.6, "low": 67285.86, "close": 67317.58, "volume": 1.23461, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 67397.12, "high": 67423.94, "low": 67200.0, "close": 67365.06, "volume": 0.87224, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 67381.09, "high": 67543.71, "low": 67140.2, "close": 67475.08, "volume": 0.5973, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 67437.34, "high": 67591.19, "low": 67250.0, "close": 67285.85, "volume": 0.99921, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 67250.0, "high": 67313.59, "low": 66806.98, "close": 66822.0, "volume": 0.80364, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 66808.93, "high": 66900.39, "low": 66098.39, "close": 66604.18, "volume": 3.19747, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 66607.2, "high": 66893.57, "low": 66109.47, "close": 66263.27, "volume": 2.18646, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 66252.86, "high": 66521.89, "low": 66054.43, "close": 66396.56, "volume": 1.12331, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 66481.78, "high": 66667.5, "low": 66429.9, "close": 66667.5, "volume": 0.1421, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 66667.52, "high": 66776.79, "low": 66555.0, "close": 66767.45, "volume": 0.34034, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 66748.89, "high": 66832.63, "low": 66408.87, "close": 66564.18, "volume": 1.02247, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 66489.51, "high": 66776.79, "low": 66489.51, "close": 66776.79, "volume": 0.08385, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 66722.32, "high": 66984.07, "low": 66722.32, "close": 66916.03, "volume": 0.71742, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 66984.1, "high": 66985.55, "low": 66713.1, "close": 66713.1, "volume": 0.05217, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 66863.31, "high": 66917.63, "low": 66530.01, "close": 66640.91, "volume": 0.26018, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 66659.55, "high": 66683.15, "low": 66484.34, "close": 66545.82, "volume": 0.09574, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 66617.19, "high": 66719.18, "low": 66538.97, "close": 66662.72, "volume": 0.1139, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 66634.13, "high": 66780.18, "low": 66312.11, "close": 66721.33, "volume": 0.4036, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 66721.21, "high": 66907.51, "low": 66400.0, "close": 66400.0, "volume": 0.2109, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 66400.0, "high": 66490.13, "low": 65907.77, "close": 65950.71, "volume": 3.15703, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 65950.47, "high": 66496.2, "low": 65803.3, "close": 66233.84, "volume": 3.39941, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 66241.85, "high": 66640.22, "low": 66173.7, "close": 66332.12, "volume": 1.71164, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 66292.68, "high": 66292.68, "low": 65803.31, "close": 65872.9, "volume": 1.12269, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 65908.81, "high": 66087.17, "low": 65803.3, "close": 65816.72, "volume": 0.56991, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 65949.39, "high": 66208.05, "low": 65758.0, "close": 66129.85, "volume": 0.73078, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 66035.38, "high": 66266.01, "low": 65529.57, "close": 66265.98, "volume": 2.2347, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 66266.01, "high": 66314.74, "low": 66100.0, "close": 66314.49, "volume": 0.20351, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 66314.75, "high": 66485.2, "low": 66162.99, "close": 66204.81, "volume": 1.07359, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 66319.99, "high": 66390.69, "low": 66200.31, "close": 66290.09, "volume": 0.20731, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 66272.6, "high": 66433.99, "low": 66000.0, "close": 66352.22, "volume": 0.1789, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 66323.79, "high": 66459.7, "low": 66204.32, "close": 66386.09, "volume": 0.36208, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 66411.29, "high": 66438.48, "low": 66105.5, "close": 66229.59, "volume": 0.81443, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 66143.4, "high": 66321.3, "low": 66113.04, "close": 66113.04, "volume": 0.13285, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 66178.4, "high": 66205.1, "low": 65588.53, "close": 65795.58, "volume": 0.23519, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 65833.6, "high": 66207.97, "low": 65672.7, "close": 66195.79, "volume": 0.33396, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 66133.74, "high": 66571.77, "low": 66133.74, "close": 66450.6, "volume": 0.41044, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 66450.93, "high": 66576.4, "low": 66302.5, "close": 66462.94, "volume": 0.09436, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 66327.98, "high": 66431.6, "low": 66121.47, "close": 66350.31, "volume": 0.11423, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 66335.91, "high": 66445.5, "low": 66270.42, "close": 66356.88, "volume": 0.08635, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 66281.12, "high": 66281.12, "low": 66087.17, "close": 66089.6, "volume": 0.1833, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 66087.17, "high": 66191.16, "low": 66067.03, "close": 66191.16, "volume": 0.16911, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 66109.62, "high": 66285.46, "low": 66109.61, "close": 66186.26, "volume": 0.25709, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 66112.95, "high": 66827.02, "low": 66112.95, "close": 66561.19, "volume": 0.88527, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 66561.1, "high": 66711.36, "low": 66109.86, "close": 66418.2, "volume": 0.58065, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 66418.2, "high": 66545.79, "low": 66359.89, "close": 66436.11, "volume": 0.35514, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 66361.9, "high": 66726.33, "low": 66352.0, "close": 66466.99, "volume": 0.55619, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 66448.29, "high": 66807.32, "low": 66442.01, "close": 66557.58, "volume": 1.11208, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 66608.9, "high": 66743.28, "low": 66208.05, "close": 66500.58, "volume": 1.01964, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 66500.58, "high": 66600.0, "low": 65080.36, "close": 65440.53, "volume": 3.08866, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 65397.33, "high": 65461.26, "low": 64573.08, "close": 64646.18, "volume": 8.07255, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 64573.08, "high": 65100.0, "low": 64556.6, "close": 64999.11, "volume": 3.97613, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 64912.77, "high": 65023.31, "low": 64687.88, "close": 64911.05, "volume": 0.39618, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 64931.96, "high": 64959.63, "low": 64623.68, "close": 64623.68, "volume": 2.15138, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 64622.54, "high": 64836.09, "low": 64383.19, "close": 64690.29, "volume": 3.11784, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 64689.05, "high": 64790.64, "low": 64143.23, "close": 64185.46, "volume": 2.60257, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 64241.37, "high": 64257.96, "low": 64000.0, "close": 64158.04, "volume": 5.6159, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 64071.96, "high": 64156.82, "low": 63783.5, "close": 63901.7, "volume": 2.73947, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 63903.4, "high": 64066.73, "low": 63663.55, "close": 63718.65, "volume": 0.99562, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 63763.54, "high": 64331.91, "low": 63656.44, "close": 64280.17, "volume": 0.2891, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 64280.0, "high": 64441.21, "low": 64179.46, "close": 64224.4, "volume": 0.26961, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 64258.7, "high": 64453.27, "low": 64205.66, "close": 64317.07, "volume": 0.62618, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 64297.18, "high": 64555.15, "low": 64297.18, "close": 64484.02, "volume": 0.2747, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 64486.85, "high": 64675.0, "low": 64448.22, "close": 64450.72, "volume": 0.72496, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 64451.05, "high": 64565.35, "low": 64369.89, "close": 64509.4, "volume": 0.41062, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 64545.18, "high": 64653.0, "low": 64500.0, "close": 64645.4, "volume": 0.57646, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 64645.03, "high": 64906.63, "low": 64608.36, "close": 64906.07, "volume": 0.17363, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 64851.5, "high": 64931.23, "low": 64500.0, "close": 64696.91, "volume": 0.5813, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 64661.89, "high": 64715.31, "low": 63950.0, "close": 63950.0, "volume": 2.68487, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 63950.0, "high": 63998.21, "low": 62900.0, "close": 62950.0, "volume": 6.49515, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 62973.99, "high": 63194.75, "low": 62800.0, "close": 62952.42, "volume": 1.7966, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 62952.04, "high": 63258.62, "low": 62500.0, "close": 63187.51, "volume": 1.65075, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 63156.6, "high": 63441.66, "low": 62809.33, "close": 62969.71, "volume": 0.30303, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 62914.32, "high": 63474.56, "low": 62914.32, "close": 63474.53, "volume": 2.45496, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 63474.56, "high": 64726.66, "low": 63358.58, "close": 64724.62, "volume": 4.13648, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 64724.61, "high": 65299.94, "low": 64668.79, "close": 64859.49, "volume": 1.18363, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 64874.1, "high": 65618.51, "low": 64865.68, "close": 65236.45, "volume": 1.20299, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 65216.92, "high": 65439.27, "low": 64988.38, "close": 65392.96, "volume": 1.29609, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 65382.27, "high": 65556.01, "low": 64941.08, "close": 64941.08, "volume": 0.23632, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 64925.0, "high": 64936.96, "low": 64588.88, "close": 64680.08, "volume": 0.50186, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 64681.66, "high": 64817.02, "low": 63697.83, "close": 64294.69, "volume": 1.44002, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 64361.09, "high": 64612.68, "low": 64228.47, "close": 64541.04, "volume": 0.7534, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 64541.68, "high": 64632.41, "low": 64393.22, "close": 64500.0, "volume": 2.55785, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 64500.0, "high": 64500.0, "low": 64083.91, "close": 64191.78, "volume": 0.5275, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 64122.15, "high": 64621.38, "low": 63836.74, "close": 64509.38, "volume": 1.03127, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 64461.78, "high": 64516.54, "low": 64192.95, "close": 64241.24, "volume": 0.08207, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 64202.42, "high": 64535.04, "low": 64029.04, "close": 64531.36, "volume": 0.98025, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 64540.91, "high": 64622.53, "low": 64408.89, "close": 64530.06, "volume": 0.15157, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 64513.55, "high": 64839.55, "low": 64421.79, "close": 64782.02, "volume": 0.08948, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 64719.2, "high": 64931.23, "low": 64629.71, "close": 64629.71, "volume": 0.15782, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 64696.96, "high": 64891.95, "low": 64233.66, "close": 64814.11, "volume": 1.52168, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 64884.61, "high": 65486.01, "low": 64571.24, "close": 65267.0, "volume": 3.77739, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 65165.37, "high": 65334.87, "low": 63243.32, "close": 63243.32, "volume": 18.29103, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 63243.32, "high": 63605.29, "low": 62475.03, "close": 63401.45, "volume": 4.86737, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 63502.54, "high": 63562.77, "low": 63011.77, "close": 63362.88, "volume": 1.04886, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 63379.37, "high": 63477.04, "low": 63095.99, "close": 63134.7, "volume": 0.16907, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 63151.38, "high": 63183.05, "low": 62841.8, "close": 62905.15, "volume": 0.42922, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 62905.15, "high": 62963.07, "low": 62496.2, "close": 62648.69, "volume": 5.15423, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 62648.9, "high": 63138.34, "low": 62080.54, "close": 62686.03, "volume": 6.18373, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 62563.82, "high": 62686.68, "low": 61499.98, "close": 62122.89, "volume": 7.03164, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 62049.19, "high": 62217.9, "low": 61368.89, "close": 61539.33, "volume": 0.96557, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 61550.01, "high": 61824.3, "low": 61474.29, "close": 61536.09, "volume": 0.82396, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 61536.03, "high": 61785.59, "low": 61085.29, "close": 61187.98, "volume": 1.70109, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 61187.98, "high": 61341.59, "low": 60661.96, "close": 61340.6, "volume": 3.33187, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 61315.9, "high": 61571.35, "low": 61284.57, "close": 61438.49, "volume": 0.86469, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 61445.67, "high": 61960.28, "low": 61302.91, "close": 61927.29, "volume": 0.89704, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 61910.61, "high": 61957.89, "low": 61533.59, "close": 61584.31, "volume": 0.19862, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 61666.08, "high": 61784.3, "low": 61501.2, "close": 61660.01, "volume": 4.95251, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 61702.74, "high": 61831.94, "low": 61686.64, "close": 61831.94, "volume": 0.73471, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 61871.8, "high": 61888.65, "low": 61665.18, "close": 61681.08, "volume": 0.12343, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 61676.45, "high": 61752.9, "low": 61490.63, "close": 61643.49, "volume": 0.43991, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 61643.49, "high": 61716.41, "low": 61474.11, "close": 61681.23, "volume": 0.13412, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 61680.09, "high": 61859.58, "low": 61662.33, "close": 61807.56, "volume": 0.06852, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 61804.06, "high": 61973.77, "low": 61790.83, "close": 61894.73, "volume": 0.34335, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 61897.01, "high": 62173.95, "low": 61897.01, "close": 62009.71, "volume": 0.22677, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 62025.24, "high": 62058.65, "low": 61863.86, "close": 61991.25, "volume": 0.36855, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 62038.58, "high": 62132.32, "low": 61912.08, "close": 62003.38, "volume": 4.24593, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 61957.8, "high": 62040.0, "low": 60900.0, "close": 60981.43, "volume": 3.95688, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 60907.57, "high": 61256.84, "low": 60500.0, "close": 61000.6, "volume": 11.62381, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 60924.96, "high": 60949.79, "low": 60500.0, "close": 60660.37, "volume": 2.90942, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 60576.79, "high": 60803.37, "low": 60200.0, "close": 60263.33, "volume": 1.92557, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 60289.46, "high": 60730.5, "low": 60011.9, "close": 60255.92, "volume": 1.94038, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 60278.94, "high": 60681.83, "low": 60225.82, "close": 60500.0, "volume": 1.23101, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 60500.06, "high": 60818.79, "low": 60000.0, "close": 60615.0, "volume": 4.03991, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 60615.0, "high": 60763.4, "low": 60406.52, "close": 60676.05, "volume": 0.08546, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 60649.79, "high": 60848.43, "low": 60423.91, "close": 60690.47, "volume": 0.88913, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 60679.95, "high": 60803.19, "low": 60634.65, "close": 60759.04, "volume": 0.17946, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 60774.37, "high": 60774.37, "low": 60309.82, "close": 60723.02, "volume": 0.77224, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 60740.98, "high": 61110.2, "low": 60720.18, "close": 60895.88, "volume": 0.45659, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 60917.58, "high": 60917.58, "low": 60706.19, "close": 60768.67, "volume": 0.38966, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 60768.68, "high": 60799.79, "low": 60558.79, "close": 60603.63, "volume": 0.50615, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 60602.66, "high": 60914.23, "low": 60555.88, "close": 60801.16, "volume": 0.45054, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 60797.83, "high": 60882.28, "low": 60704.89, "close": 60809.64, "volume": 0.5536, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 60809.61, "high": 60839.36, "low": 60292.93, "close": 60335.96, "volume": 0.10185, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 60320.03, "high": 60644.11, "low": 60129.27, "close": 60595.12, "volume": 0.15288, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 60539.74, "high": 60722.9, "low": 60507.27, "close": 60722.9, "volume": 0.03022, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 60646.02, "high": 60834.6, "low": 60544.21, "close": 60750.74, "volume": 0.16056, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 60836.94, "high": 60987.63, "low": 60780.02, "close": 60860.0, "volume": 0.08044, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 60887.98, "high": 61088.77, "low": 60804.61, "close": 61048.34, "volume": 0.50028, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 61094.43, "high": 61094.43, "low": 60834.21, "close": 60927.11, "volume": 0.18604, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 60872.35, "high": 60872.35, "low": 59500.0, "close": 59594.95, "volume": 3.69426, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 59589.01, "high": 59639.5, "low": 59000.0, "close": 59117.28, "volume": 3.49997, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 59038.31, "high": 59310.41, "low": 58657.29, "close": 58692.67, "volume": 6.02817, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 58656.94, "high": 58720.66, "low": 57597.96, "close": 57935.66, "volume": 9.54246, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 57935.66, "high": 58903.73, "low": 57832.29, "close": 58804.19, "volume": 2.92018, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 58818.69, "high": 59628.9, "low": 58623.63, "close": 59339.0, "volume": 4.18521, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 59282.65, "high": 59628.77, "low": 58999.0, "close": 59280.0, "volume": 1.81109, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 59280.0, "high": 59280.0, "low": 58396.31, "close": 58506.29, "volume": 5.26767, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 58527.29, "high": 59077.81, "low": 58423.99, "close": 58686.18, "volume": 0.72607, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 58708.19, "high": 58716.08, "low": 58036.04, "close": 58156.48, "volume": 2.06451, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 58156.48, "high": 58273.41, "low": 55800.0, "close": 56047.13, "volume": 15.59749, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 56145.07, "high": 57335.62, "low": 53819.23, "close": 54670.05, "volume": 22.48655, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 54670.04, "high": 54729.09, "low": 53419.6, "close": 54729.09, "volume": 17.29953, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 54640.23, "high": 54725.2, "low": 53830.14, "close": 54017.89, "volume": 2.29929, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 53985.29, "high": 54550.03, "low": 53553.24, "close": 53610.17, "volume": 9.12325, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 53606.99, "high": 53830.09, "low": 53000.0, "close": 53027.57, "volume": 12.92403, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 53088.97, "high": 53089.55, "low": 50500.0, "close": 51692.17, "volume": 13.75335, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 51565.11, "high": 53193.86, "low": 51536.74, "close": 52656.93, "volume": 4.91496, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 52730.38, "high": 53183.68, "low": 52315.42, "close": 52730.77, "volume": 3.01763, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 52786.22, "high": 52905.74, "low": 51783.47, "close": 52636.33, "volume": 1.01361, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 52478.22, "high": 52493.92, "low": 50642.7, "close": 51401.02, "volume": 2.92477, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 51229.88, "high": 51879.37, "low": 50637.2, "close": 51360.23, "volume": 3.53123, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 51232.62, "high": 51537.58, "low": 49736.83, "close": 49946.23, "volume": 11.65222, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 49909.5, "high": 52457.11, "low": 49633.02, "close": 52119.86, "volume": 13.27243, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 52119.86, "high": 54433.36, "low": 52119.86, "close": 54191.49, "volume": 13.47845, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 54190.96, "high": 54954.03, "low": 53584.45, "close": 54391.55, "volume": 9.00158, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 54390.49, "high": 55458.03, "low": 54040.04, "close": 54227.03, "volume": 5.43816, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 54226.51, "high": 55065.52, "low": 53801.12, "close": 54861.2, "volume": 2.9136, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 54859.01, "high": 54859.01, "low": 53300.0, "close": 53301.15, "volume": 10.83695, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 53300.0, "high": 53565.55, "low": 52614.3, "close": 53468.79, "volume": 4.1457, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 53584.11, "high": 54364.69, "low": 53428.17, "close": 54266.17, "volume": 2.98091, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 54267.14, "high": 55186.98, "low": 54267.14, "close": 54353.06, "volume": 3.8525, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 54351.92, "high": 54937.53, "low": 54231.48, "close": 54579.71, "volume": 0.98407, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 54720.08, "high": 55095.46, "low": 53944.07, "close": 53944.07, "volume": 1.52341, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 54128.74, "high": 56000.0, "low": 53928.19, "close": 56000.0, "volume": 8.94623, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 55849.7, "high": 56255.33, "low": 55457.11, "close": 55750.0, "volume": 11.62853, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 55768.49, "high": 56040.39, "low": 55669.87, "close": 55886.37, "volume": 1.27105, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 55790.53, "high": 55875.81, "low": 55503.57, "close": 55638.5, "volume": 1.09714, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 55638.41, "high": 55737.61, "low": 55282.16, "close": 55543.59, "volume": 3.66979, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 55514.06, "high": 55978.27, "low": 55327.91, "close": 55935.39, "volume": 1.94891, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 55848.75, "high": 56046.01, "low": 55571.36, "close": 55758.01, "volume": 0.54717, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 55712.61, "high": 56135.74, "low": 55467.15, "close": 56053.53, "volume": 0.29621, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 56044.26, "high": 56092.2, "low": 54630.5, "close": 54994.88, "volume": 2.21768, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 54965.16, "high": 55247.41, "low": 54630.5, "close": 55247.41, "volume": 0.30093, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 55131.56, "high": 55397.0, "low": 54909.38, "close": 55060.23, "volume": 0.19663, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 55060.92, "high": 55379.79, "low": 54911.17, "close": 55256.3, "volume": 0.77676, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 55184.45, "high": 55435.75, "low": 54720.08, "close": 54773.94, "volume": 2.7047, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 54807.31, "high": 55397.0, "low": 54410.96, "close": 55201.0, "volume": 2.80115, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 55176.57, "high": 56574.5, "low": 55176.57, "close": 56153.07, "volume": 3.91171, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 56104.57, "high": 56437.77, "low": 55765.64, "close": 56437.77, "volume": 1.38239, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 56414.7, "high": 56879.72, "low": 56283.85, "close": 56825.0, "volume": 2.09109, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 56816.38, "high": 56958.48, "low": 56487.5, "close": 56535.83, "volume": 1.46772, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 56532.29, "high": 57023.03, "low": 56382.63, "close": 56723.14, "volume": 1.29482, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 56719.85, "high": 56869.04, "low": 56337.02, "close": 56787.37, "volume": 1.38332, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 56690.23, "high": 56820.16, "low": 56221.48, "close": 56547.16, "volume": 0.80619, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 56475.72, "high": 56598.02, "low": 56132.11, "close": 56492.04, "volume": 0.45455, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 56504.18, "high": 56922.43, "low": 55952.94, "close": 56208.02, "volume": 2.3082, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 56208.02, "high": 56384.27, "low": 55820.7, "close": 56025.43, "volume": 1.44163, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 56035.48, "high": 56350.27, "low": 55584.0, "close": 56294.59, "volume": 2.87423, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 56296.09, "high": 56989.99, "low": 55810.51, "close": 56971.58, "volume": 0.99857, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 56868.78, "high": 57274.09, "low": 56515.31, "close": 56667.67, "volume": 5.54023, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 56726.88, "high": 56959.79, "low": 56592.29, "close": 56899.91, "volume": 1.76302, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 56859.67, "high": 57229.62, "low": 56776.12, "close": 57076.91, "volume": 1.34183, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 57059.58, "high": 57258.8, "low": 56699.38, "close": 56784.48, "volume": 0.87688, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 56775.74, "high": 57012.42, "low": 56719.85, "close": 56809.34, "volume": 0.77409, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 56850.09, "high": 57085.27, "low": 56592.24, "close": 56892.74, "volume": 1.05372, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 56898.81, "high": 57407.0, "low": 56898.81, "close": 57318.04, "volume": 0.28219, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 57336.56, "high": 57632.63, "low": 57203.14, "close": 57361.65, "volume": 0.68093, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 57328.26, "high": 57683.48, "low": 57249.2, "close": 57307.96, "volume": 0.25068, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 57344.83, "high": 57344.83, "low": 56882.73, "close": 56995.11, "volume": 2.63641, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 56995.11, "high": 57281.34, "low": 56834.68, "close": 57271.98, "volume": 0.83498, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 57271.99, "high": 57450.64, "low": 56744.74, "close": 56813.66, "volume": 0.40048, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 56859.98, "high": 56949.53, "low": 55643.75, "close": 56161.85, "volume": 10.55065, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 56161.45, "high": 56349.57, "low": 55797.33, "close": 56075.89, "volume": 1.54515, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 56050.66, "high": 56289.89, "low": 55846.34, "close": 56090.6, "volume": 1.67187, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 56136.58, "high": 56255.37, "low": 55425.3, "close": 55496.27, "volume": 11.14794, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 55467.9, "high": 55500.0, "low": 54602.19, "close": 54724.6, "volume": 4.1771, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 54683.49, "high": 55122.8, "low": 54683.49, "close": 54869.08, "volume": 4.05487, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 54865.54, "high": 55266.5, "low": 54670.73, "close": 55072.28, "volume": 1.16852, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 55127.27, "high": 55525.4, "low": 54884.41, "close": 55359.15, "volume": 0.61045, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 55372.58, "high": 55463.32, "low": 54556.39, "close": 55231.35, "volume": 0.35093, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 55265.35, "high": 55397.0, "low": 54942.48, "close": 55043.02, "volume": 1.17476, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 55116.89, "high": 55328.66, "low": 54720.21, "close": 55312.59, "volume": 1.88959, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 55256.36, "high": 57000.0, "low": 55256.36, "close": 56973.46, "volume": 4.54654, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 56964.68, "high": 57617.97, "low": 56847.01, "close": 57353.15, "volume": 2.15836, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 57344.16, "high": 57600.0, "low": 57088.66, "close": 57098.55, "volume": 3.05749, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 57097.97, "high": 57227.76, "low": 56700.0, "close": 56737.79, "volume": 0.92698, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 56779.89, "high": 56990.49, "low": 56751.33, "close": 56960.99, "volume": 0.75361, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 56940.54, "high": 57330.12, "low": 56766.68, "close": 57224.48, "volume": 0.43972, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 57190.9, "high": 57398.11, "low": 57105.94, "close": 57169.0, "volume": 0.30093, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 57102.72, "high": 57336.97, "low": 57102.72, "close": 57232.97, "volume": 0.18082, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 57249.29, "high": 57461.18, "low": 57006.5, "close": 57321.49, "volume": 0.10967, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 57321.55, "high": 57522.41, "low": 57205.7, "close": 57395.98, "volume": 0.42591, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 57395.77, "high": 57634.24, "low": 57290.7, "close": 57333.78, "volume": 0.44631, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 57333.78, "high": 58467.65, "low": 57001.26, "close": 57905.76, "volume": 8.39124, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 57971.68, "high": 58219.77, "low": 56993.66, "close": 57281.51, "volume": 14.50967, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 57212.19, "high": 58967.27, "low": 57212.19, "close": 58839.93, "volume": 6.12685, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 58840.17, "high": 59499.99, "low": 58623.65, "close": 59445.73, "volume": 3.59663, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 59411.21, "high": 59831.66, "low": 59384.35, "close": 59627.71, "volume": 5.09434, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 59546.66, "high": 59810.24, "low": 59257.91, "close": 59470.05, "volume": 1.40512, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 59452.3, "high": 59686.92, "low": 59364.34, "close": 59383.88, "volume": 1.10154, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 59346.61, "high": 59800.0, "low": 59268.79, "close": 59389.36, "volume": 2.79902, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 59425.27, "high": 59649.99, "low": 59354.13, "close": 59594.04, "volume": 0.81014, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 59497.42, "high": 61309.93, "low": 59497.42, "close": 60987.43, "volume": 9.66145, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 61309.72, "high": 62399.81, "low": 60625.79, "close": 62282.89, "volume": 4.12646, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 62400.0, "high": 62710.86, "low": 61635.73, "close": 61678.13, "volume": 8.742, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 61767.21, "high": 61767.21, "low": 61123.89, "close": 61200.0, "volume": 1.5306, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 61199.99, "high": 61302.89, "low": 60699.14, "close": 61295.19, "volume": 10.67352, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 61295.19, "high": 61401.8, "low": 60993.11, "close": 61242.12, "volume": 2.57725, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 61241.78, "high": 61506.22, "low": 61104.0, "close": 61356.79, "volume": 1.79818, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 61291.95, "high": 61376.04, "low": 60723.06, "close": 60737.02, "volume": 1.47848, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 60713.2, "high": 60971.47, "low": 60587.77, "close": 60928.49, "volume": 0.73684, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 60972.16, "high": 61094.43, "low": 60757.68, "close": 60880.71, "volume": 0.32292, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 60891.39, "high": 61199.49, "low": 60781.25, "close": 60869.64, "volume": 0.3119, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 60873.28, "high": 61073.71, "low": 60561.2, "close": 61058.13, "volume": 0.36068, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 61066.34, "high": 61198.6, "low": 60738.69, "close": 60738.69, "volume": 0.17408, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 60723.37, "high": 60865.95, "low": 60210.59, "close": 60611.79, "volume": 0.34185, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 60583.91, "high": 60769.52, "low": 60396.95, "close": 60696.31, "volume": 0.09392, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 60650.0, "high": 60759.33, "low": 60277.8, "close": 60524.02, "volume": 1.0722, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 60509.63, "high": 60765.74, "low": 59662.8, "close": 60399.99, "volume": 5.94522, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 60351.43, "high": 60911.15, "low": 59646.19, "close": 60293.34, "volume": 6.82013, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 60310.91, "high": 60548.15, "low": 59858.4, "close": 59900.0, "volume": 3.74595, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 59900.0, "high": 60483.63, "low": 59808.14, "close": 60483.52, "volume": 1.91876, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 60420.6, "high": 60715.49, "low": 60201.93, "close": 60239.37, "volume": 0.72198, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 60223.37, "high": 60342.05, "low": 59858.4, "close": 60287.4, "volume": 0.55165, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 60347.13, "high": 60713.2, "low": 60165.32, "close": 60661.75, "volume": 4.86194, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 60637.28, "high": 60870.14, "low": 60542.57, "close": 60738.58, "volume": 1.12078, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 60677.42, "high": 60836.19, "low": 59925.73, "close": 60729.05, "volume": 0.7799, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 60696.23, "high": 60949.62, "low": 60325.44, "close": 60702.11, "volume": 2.2567, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 60740.0, "high": 60870.14, "low": 60384.03, "close": 60790.09, "volume": 1.00024, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 60849.25, "high": 61394.58, "low": 60500.0, "close": 60546.01, "volume": 0.74894, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 60567.9, "high": 60930.98, "low": 60480.63, "close": 60496.51, "volume": 0.29469, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 60468.94, "high": 60700.0, "low": 60347.38, "close": 60510.02, "volume": 0.48722, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 60553.25, "high": 60553.25, "low": 60292.93, "close": 60408.93, "volume": 0.39768, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 60427.91, "high": 60427.91, "low": 60265.61, "close": 60368.29, "volume": 0.14012, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 60421.51, "high": 60448.88, "low": 60307.28, "close": 60387.15, "volume": 0.24395, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 60422.82, "high": 60465.61, "low": 60336.57, "close": 60439.0, "volume": 0.13761, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 60441.09, "high": 60792.28, "low": 60441.09, "close": 60792.28, "volume": 0.764, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 60794.4, "high": 60843.38, "low": 60675.76, "close": 60737.0, "volume": 0.03961, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 60697.09, "high": 61068.2, "low": 60697.09, "close": 60982.13, "volume": 0.46895, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 60934.49, "high": 61003.58, "low": 60664.9, "close": 60763.18, "volume": 0.06721, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 60789.97, "high": 60951.89, "low": 60739.14, "close": 60843.08, "volume": 0.15563, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 60895.0, "high": 60895.0, "low": 60713.37, "close": 60778.08, "volume": 0.13505, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 60726.08, "high": 60757.37, "low": 60426.62, "close": 60452.97, "volume": 1.29055, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 60460.72, "high": 60623.63, "low": 60414.14, "close": 60579.97, "volume": 0.24211, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 60579.97, "high": 60738.86, "low": 60503.84, "close": 60528.63, "volume": 1.39524, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 60533.83, "high": 60641.28, "low": 60414.0, "close": 60641.27, "volume": 0.58441, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 60641.27, "high": 60774.76, "low": 60533.87, "close": 60740.8, "volume": 0.2721, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 60742.39, "high": 61141.71, "low": 60701.1, "close": 60941.87, "volume": 0.89436, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 60912.17, "high": 61129.86, "low": 60831.54, "close": 61010.37, "volume": 0.14655, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 60964.56, "high": 61102.69, "low": 60925.4, "close": 61049.7, "volume": 0.13475, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 60998.59, "high": 61171.11, "low": 60971.73, "close": 61107.19, "volume": 0.91081, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 61082.54, "high": 61082.54, "low": 60905.99, "close": 60945.13, "volume": 0.19632, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 60900.36, "high": 60933.58, "low": 60746.15, "close": 60933.58, "volume": 1.23683, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 60948.43, "high": 61188.12, "low": 60859.23, "close": 61102.69, "volume": 0.54035, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 61109.05, "high": 61135.65, "low": 60937.86, "close": 61135.65, "volume": 2.16105, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 61127.28, "high": 61133.73, "low": 60965.9, "close": 61032.9, "volume": 0.18477, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 61036.48, "high": 61370.77, "low": 61034.54, "close": 61103.65, "volume": 0.41612, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 61101.28, "high": 61109.96, "low": 60872.9, "close": 60902.76, "volume": 0.07273, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 60871.52, "high": 61134.77, "low": 60871.52, "close": 61134.77, "volume": 1.38061, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 61134.71, "high": 61167.66, "low": 61028.71, "close": 61150.34, "volume": 0.01785, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 61151.81, "high": 61268.51, "low": 61084.18, "close": 61203.02, "volume": 0.25188, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 61253.21, "high": 61378.92, "low": 61177.83, "close": 61248.53, "volume": 0.043, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 61246.33, "high": 61782.35, "low": 61043.6, "close": 61096.89, "volume": 1.31184, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 61086.43, "high": 61285.49, "low": 60965.11, "close": 61065.17, "volume": 0.06336, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 61046.42, "high": 61046.42, "low": 60500.0, "close": 60699.84, "volume": 2.01984, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 60624.4, "high": 60703.0, "low": 60310.81, "close": 60477.8, "volume": 0.94702, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 60454.11, "high": 60587.77, "low": 60101.1, "close": 60450.9, "volume": 2.18464, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 60450.9, "high": 60723.37, "low": 60176.91, "close": 60336.99, "volume": 0.28973, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 60286.02, "high": 60406.52, "low": 60000.0, "close": 60109.83, "volume": 3.20075, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 60130.59, "high": 60276.09, "low": 60000.0, "close": 60207.92, "volume": 0.30444, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 60217.87, "high": 60319.79, "low": 60012.26, "close": 60264.59, "volume": 0.74888, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 60222.9, "high": 60325.44, "low": 60135.1, "close": 60218.33, "volume": 1.31517, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 60229.07, "high": 60275.88, "low": 59584.15, "close": 59631.21, "volume": 1.95148, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 59657.52, "high": 59657.52, "low": 58500.0, "close": 58572.19, "volume": 8.79036, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 58524.29, "high": 59077.79, "low": 58390.37, "close": 59041.46, "volume": 3.36306, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 59007.35, "high": 59316.26, "low": 58579.19, "close": 59011.0, "volume": 2.05976, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 59000.0, "high": 59023.92, "low": 58750.41, "close": 58765.99, "volume": 0.75709, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 58775.69, "high": 59076.45, "low": 58260.66, "close": 58495.2, "volume": 1.95738, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 58495.16, "high": 58761.61, "low": 58288.3, "close": 58731.22, "volume": 2.34791, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 58603.4, "high": 58759.6, "low": 58373.89, "close": 58759.6, "volume": 0.21539, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 58742.79, "high": 58793.75, "low": 58493.02, "close": 58499.79, "volume": 0.98359, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 58562.27, "high": 58634.0, "low": 58427.98, "close": 58523.82, "volume": 0.14486, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 58523.81, "high": 58737.19, "low": 58448.26, "close": 58623.59, "volume": 0.08874, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 58623.59, "high": 58641.81, "low": 58273.41, "close": 58458.4, "volume": 0.84184, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 58427.46, "high": 58960.55, "low": 57867.96, "close": 58702.59, "volume": 1.23277, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 58768.97, "high": 59034.24, "low": 58439.19, "close": 58439.19, "volume": 0.40482, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 58439.19, "high": 58623.63, "low": 58207.56, "close": 58372.72, "volume": 0.7567, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 58372.62, "high": 58964.24, "low": 58153.74, "close": 58921.79, "volume": 0.29206, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 58968.91, "high": 59943.01, "low": 58846.14, "close": 59897.31, "volume": 3.21939, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 59874.0, "high": 59910.11, "low": 59432.58, "close": 59694.16, "volume": 2.29007, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 59754.65, "high": 59858.26, "low": 57992.94, "close": 58225.5, "volume": 4.06232, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 58119.27, "high": 60500.0, "low": 57695.54, "close": 60335.02, "volume": 4.76343, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 60333.25, "high": 60420.54, "low": 59272.05, "close": 60086.25, "volume": 1.56342, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 60146.22, "high": 60358.53, "low": 59585.45, "close": 59646.49, "volume": 1.00684, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 59644.97, "high": 59865.97, "low": 59285.24, "close": 59348.44, "volume": 0.57145, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 59342.56, "high": 59492.57, "low": 58453.92, "close": 58487.36, "volume": 1.40141, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 58548.17, "high": 59278.27, "low": 58548.17, "close": 59058.43, "volume": 1.69291, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 58981.54, "high": 59399.63, "low": 58737.83, "close": 58823.15, "volume": 0.40674, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 58862.78, "high": 59198.32, "low": 58578.99, "close": 58952.33, "volume": 0.48497, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 59011.07, "high": 59225.9, "low": 58924.23, "close": 59093.93, "volume": 0.41922, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 59140.98, "high": 59700.0, "low": 59117.53, "close": 59305.49, "volume": 0.68758, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 59405.26, "high": 59858.4, "low": 59300.0, "close": 59722.08, "volume": 0.98864, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 59799.99, "high": 59800.0, "low": 59477.7, "close": 59625.7, "volume": 3.42398, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 59625.7, "high": 59686.92, "low": 59300.01, "close": 59504.03, "volume": 0.22285, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 59507.01, "high": 59507.01, "low": 58891.58, "close": 59022.5, "volume": 5.0967, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 59034.96, "high": 59225.56, "low": 58854.65, "close": 59225.28, "volume": 0.81732, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 59225.53, "high": 59330.38, "low": 59084.43, "close": 59172.08, "volume": 0.4406, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 59231.78, "high": 59442.05, "low": 58986.46, "close": 59358.23, "volume": 0.48728, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 59332.53, "high": 59434.75, "low": 59076.45, "close": 59192.73, "volume": 0.1043, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 59200.08, "high": 59324.6, "low": 58930.0, "close": 59105.53, "volume": 0.08556, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 59058.73, "high": 59062.15, "low": 58724.11, "close": 58993.53, "volume": 0.08961, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 58953.11, "high": 58980.0, "low": 58447.75, "close": 58664.18, "volume": 1.29536, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 58662.34, "high": 58876.81, "low": 58641.84, "close": 58817.07, "volume": 0.79677, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 58823.08, "high": 59171.57, "low": 58757.64, "close": 59171.57, "volume": 1.7616, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 59166.35, "high": 59399.8, "low": 58883.97, "close": 59399.66, "volume": 1.60221, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 59347.94, "high": 59740.55, "low": 59027.59, "close": 59599.35, "volume": 0.7334, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 59670.11, "high": 59670.11, "low": 59365.07, "close": 59365.07, "volume": 4.71155, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 59479.69, "high": 60956.58, "low": 59451.33, "close": 60956.58, "volume": 4.92804, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 60874.54, "high": 61450.0, "low": 60874.54, "close": 61189.52, "volume": 4.31037, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 61228.71, "high": 61228.71, "low": 60726.5, "close": 60865.04, "volume": 1.21723, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 60723.37, "high": 60930.98, "low": 60204.02, "close": 60853.94, "volume": 3.73662, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 60848.73, "high": 60925.2, "low": 60560.85, "close": 60589.06, "volume": 1.70528, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 60560.79, "high": 61000.0, "low": 60508.47, "close": 60921.49, "volume": 1.10706, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 60904.92, "high": 60998.02, "low": 60492.87, "close": 60605.12, "volume": 0.30825, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 60543.26, "high": 60618.32, "low": 60400.0, "close": 60580.19, "volume": 0.55553, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 60587.77, "high": 60700.0, "low": 60408.78, "close": 60700.0, "volume": 2.80153, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 60700.0, "high": 60723.0, "low": 60487.63, "close": 60612.14, "volume": 0.59559, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 60522.11, "high": 60677.89, "low": 60501.82, "close": 60659.73, "volume": 0.95664, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 60677.89, "high": 61083.34, "low": 60655.62, "close": 60930.98, "volume": 3.21286, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 60935.0, "high": 61083.34, "low": 60847.14, "close": 60962.03, "volume": 0.86702, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 60961.98, "high": 61080.55, "low": 60823.81, "close": 60877.87, "volume": 0.36037, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 60803.37, "high": 60848.5, "low": 60644.11, "close": 60805.08, "volume": 2.42647, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 60805.08, "high": 60901.99, "low": 60691.13, "close": 60901.99, "volume": 0.02604, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 60863.27, "high": 60943.31, "low": 60663.83, "close": 60894.33, "volume": 0.43664, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 60906.7, "high": 60928.29, "low": 60803.5, "close": 60895.44, "volume": 0.37688, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 60910.31, "high": 61270.1, "low": 60910.31, "close": 61087.83, "volume": 0.43437, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 61087.83, "high": 61370.77, "low": 60874.49, "close": 61264.17, "volume": 0.30099, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 61264.17, "high": 61736.77, "low": 60853.58, "close": 61014.24, "volume": 2.47389, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 60991.23, "high": 61134.69, "low": 59539.92, "close": 59742.67, "volume": 5.918, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 59600.0, "high": 59742.44, "low": 58854.65, "close": 59563.7, "volume": 5.95631, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 59578.49, "high": 59800.0, "low": 58920.5, "close": 59481.78, "volume": 8.75062, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 59481.25, "high": 59481.25, "low": 58639.18, "close": 59166.02, "volume": 3.53069, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 59146.88, "high": 59337.18, "low": 59046.4, "close": 59170.81, "volume": 0.71851, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 59204.31, "high": 59422.48, "low": 58915.32, "close": 59015.49, "volume": 1.37371, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 59015.68, "high": 59127.16, "low": 58685.64, "close": 58943.11, "volume": 0.96464, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 58950.55, "high": 59173.27, "low": 58930.98, "close": 59092.64, "volume": 1.81202, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 59095.4, "high": 59129.09, "low": 58894.09, "close": 58911.81, "volume": 1.66664, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 58807.7, "high": 59002.77, "low": 58467.73, "close": 58957.83, "volume": 1.11318, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 58957.85, "high": 59002.78, "low": 58652.81, "close": 58652.81, "volume": 0.32644, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 58719.09, "high": 59002.78, "low": 58719.09, "close": 58959.2, "volume": 0.56258, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 59002.78, "high": 59016.83, "low": 58200.0, "close": 58402.27, "volume": 2.49462, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 58426.77, "high": 58540.6, "low": 58109.05, "close": 58382.8, "volume": 1.40975, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 58447.87, "high": 58498.93, "low": 58387.54, "close": 58471.68, "volume": 0.39019, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 58464.1, "high": 58471.96, "low": 58195.38, "close": 58382.64, "volume": 0.48867, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 58330.5, "high": 58606.57, "low": 58240.38, "close": 58292.24, "volume": 0.27598, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 58273.41, "high": 58382.28, "low": 57878.35, "close": 58068.11, "volume": 3.96254, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 58121.41, "high": 58143.79, "low": 57733.0, "close": 58048.88, "volume": 1.05827, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 58072.55, "high": 58312.97, "low": 57964.2, "close": 58305.72, "volume": 0.27057, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 58305.76, "high": 58525.65, "low": 58291.38, "close": 58396.54, "volume": 0.30541, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 58382.98, "high": 58555.47, "low": 58317.6, "close": 58426.17, "volume": 0.26792, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 58422.49, "high": 58849.52, "low": 58421.67, "close": 58709.11, "volume": 0.44387, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 58765.56, "high": 59346.3, "low": 58634.8, "close": 58865.71, "volume": 1.5452, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 58865.44, "high": 59444.0, "low": 58571.42, "close": 59399.66, "volume": 0.47693, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 59430.91, "high": 59718.81, "low": 59268.79, "close": 59447.79, "volume": 1.33512, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 59373.75, "high": 59756.4, "low": 59291.33, "close": 59664.86, "volume": 0.64393, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 59729.28, "high": 59815.56, "low": 59434.24, "close": 59549.99, "volume": 2.69966, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 59530.57, "high": 59550.0, "low": 58793.43, "close": 58923.2, "volume": 2.44934, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 58895.3, "high": 58895.3, "low": 57559.31, "close": 57858.25, "volume": 7.56955, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 57825.54, "high": 57925.29, "low": 56720.92, "close": 57109.05, "volume": 3.08284, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 57096.45, "high": 57116.71, "low": 56125.52, "close": 56686.78, "volume": 2.43455, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 56723.1, "high": 57613.11, "low": 56721.21, "close": 57613.11, "volume": 1.74227, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 57613.12, "high": 57851.72, "low": 57424.91, "close": 57687.33, "volume": 0.43225, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 57664.27, "high": 57821.49, "low": 57526.74, "close": 57631.87, "volume": 0.42199, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 57646.33, "high": 57712.07, "low": 57449.58, "close": 57461.98, "volume": 0.2333, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 57490.66, "high": 57563.31, "low": 57209.13, "close": 57533.69, "volume": 0.56335, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 57538.07, "high": 58476.91, "low": 57388.61, "close": 58171.97, "volume": 0.83013, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 58186.67, "high": 58220.31, "low": 57807.58, "close": 57876.36, "volume": 0.2086, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 57901.98, "high": 58335.74, "low": 57813.65, "close": 58296.53, "volume": 3.8922, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 58300.0, "high": 58300.0, "low": 58190.11, "close": 58242.58, "volume": 0.72739, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 58183.76, "high": 58585.65, "low": 58099.09, "close": 58533.72, "volume": 1.60422, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 58442.62, "high": 58540.88, "low": 58355.51, "close": 58477.71, "volume": 0.26653, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 58491.75, "high": 58603.89, "low": 58375.34, "close": 58441.13, "volume": 0.15251, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 58408.25, "high": 58628.46, "low": 58336.51, "close": 58582.34, "volume": 0.48046, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 58633.89, "high": 58644.79, "low": 58311.83, "close": 58447.5, "volume": 0.07757, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 58403.24, "high": 58617.94, "low": 58196.1, "close": 58438.69, "volume": 0.18611, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 58369.05, "high": 58494.19, "low": 57555.99, "close": 57859.84, "volume": 5.36082, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 57871.19, "high": 58799.53, "low": 57800.0, "close": 58244.78, "volume": 9.67705, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 58245.1, "high": 58428.23, "low": 57881.4, "close": 57966.43, "volume": 0.71079, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 58038.87, "high": 58151.81, "low": 57652.39, "close": 58063.95, "volume": 1.42724, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 58042.02, "high": 58678.15, "low": 57996.91, "close": 58552.12, "volume": 0.47155, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 58526.93, "high": 59298.5, "low": 58378.51, "close": 59298.5, "volume": 1.46903, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 59144.51, "high": 59520.46, "low": 59079.91, "close": 59416.43, "volume": 3.04182, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 59488.2, "high": 59788.86, "low": 59406.3, "close": 59676.8, "volume": 1.60844, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 59645.58, "high": 59700.33, "low": 59217.7, "close": 59282.88, "volume": 4.19615, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 59267.4, "high": 59323.86, "low": 58986.16, "close": 59044.07, "volume": 0.67558, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 59043.27, "high": 59183.71, "low": 58956.28, "close": 58956.28, "volume": 0.53714, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 59008.13, "high": 59037.3, "low": 58769.72, "close": 58915.04, "volume": 0.29214, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 58915.96, "high": 59268.77, "low": 58799.53, "close": 59156.68, "volume": 0.6258, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 59204.26, "high": 59366.89, "low": 59128.5, "close": 59252.1, "volume": 0.9237, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 59265.29, "high": 59335.06, "low": 59127.66, "close": 59127.66, "volume": 0.17891, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 59118.68, "high": 59192.53, "low": 59018.95, "close": 59183.7, "volume": 0.13838, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 59182.9, "high": 59272.92, "low": 59072.12, "close": 59237.71, "volume": 0.11711, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 59181.99, "high": 59256.65, "low": 59144.2, "close": 59190.0, "volume": 0.27696, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 59190.0, "high": 59238.1, "low": 59142.03, "close": 59150.01, "volume": 0.03496, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 59150.02, "high": 59230.99, "low": 59082.76, "close": 59203.0, "volume": 0.01543, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 59238.25, "high": 59272.04, "low": 59169.76, "close": 59269.43, "volume": 0.12488, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 59268.97, "high": 59432.27, "low": 59199.99, "close": 59300.19, "volume": 4.05116, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 59311.49, "high": 59326.19, "low": 59078.94, "close": 59078.96, "volume": 0.03273, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 59141.26, "high": 59202.68, "low": 59054.53, "close": 59135.76, "volume": 0.08553, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 59168.28, "high": 59272.01, "low": 59080.9, "close": 59255.07, "volume": 1.91786, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 59252.21, "high": 59412.18, "low": 59201.84, "close": 59330.05, "volume": 0.23931, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 59366.0, "high": 59500.0, "low": 59234.75, "close": 59500.0, "volume": 0.40256, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 59476.85, "high": 59624.4, "low": 59182.6, "close": 59319.51, "volume": 7.30706, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 59397.08, "high": 59590.39, "low": 59347.68, "close": 59574.89, "volume": 0.43017, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 59598.54, "high": 59628.81, "low": 59420.46, "close": 59467.63, "volume": 1.06405, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 59416.57, "high": 59472.06, "low": 59318.93, "close": 59352.16, "volume": 0.31566, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 59399.8, "high": 59519.11, "low": 59391.22, "close": 59503.48, "volume": 0.17624, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 59503.22, "high": 59509.13, "low": 59330.74, "close": 59401.97, "volume": 0.45917, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 59401.96, "high": 59401.97, "low": 59168.72, "close": 59278.27, "volume": 2.43069, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 59278.27, "high": 59357.75, "low": 59212.12, "close": 59317.32, "volume": 0.26677, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 59317.36, "high": 59480.58, "low": 59299.99, "close": 59480.58, "volume": 1.69455, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 59492.08, "high": 59718.87, "low": 59408.12, "close": 59680.0, "volume": 0.44942, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 59680.01, "high": 59701.78, "low": 59427.32, "close": 59427.32, "volume": 2.1552, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 59466.44, "high": 60209.18, "low": 59413.12, "close": 60039.48, "volume": 1.4819, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 60050.76, "high": 60155.05, "low": 59324.02, "close": 59327.08, "volume": 2.45387, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 59327.07, "high": 59500.46, "low": 59258.98, "close": 59450.0, "volume": 3.23735, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 59450.0, "high": 59680.89, "low": 59421.02, "close": 59531.78, "volume": 0.25207, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 59473.72, "high": 59593.83, "low": 59471.73, "close": 59558.68, "volume": 2.33513, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 59558.7, "high": 59642.94, "low": 59506.9, "close": 59562.69, "volume": 0.85333, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 59518.39, "high": 59690.0, "low": 59447.84, "close": 59683.79, "volume": 0.22941, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 59637.87, "high": 60045.66, "low": 59637.87, "close": 59869.62, "volume": 0.43667, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 59923.19, "high": 60131.1, "low": 59866.04, "close": 59906.77, "volume": 0.05673, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 59883.7, "high": 59991.19, "low": 59779.11, "close": 59910.1, "volume": 0.05733, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 59930.61, "high": 60200.0, "low": 59845.34, "close": 59999.99, "volume": 0.9446, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 59976.88, "high": 60191.97, "low": 59849.79, "close": 59849.79, "volume": 1.11679, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 59907.74, "high": 59977.41, "low": 59718.87, "close": 59832.76, "volume": 0.2663, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 59721.44, "high": 59916.51, "low": 59695.45, "close": 59888.41, "volume": 0.31792, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 59909.81, "high": 59951.35, "low": 59790.33, "close": 59856.23, "volume": 0.51851, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 59801.44, "high": 59866.79, "low": 59406.26, "close": 59545.86, "volume": 0.38759, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 59545.81, "high": 59629.73, "low": 59497.06, "close": 59607.55, "volume": 0.13121, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 59586.36, "high": 59760.91, "low": 59525.68, "close": 59669.41, "volume": 0.1702, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 59720.98, "high": 59834.02, "low": 59680.64, "close": 59787.02, "volume": 0.24981, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 59786.68, "high": 59828.46, "low": 59359.43, "close": 59436.73, "volume": 0.17617, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 59511.29, "high": 59593.43, "low": 59354.1, "close": 59412.77, "volume": 0.10846, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 59358.71, "high": 59450.19, "low": 58603.3, "close": 58720.08, "volume": 10.7734, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 58698.78, "high": 58934.79, "low": 58357.8, "close": 58517.38, "volume": 2.78936, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 58506.39, "high": 58725.46, "low": 58362.9, "close": 58636.46, "volume": 2.0741, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 58706.26, "high": 58836.29, "low": 58549.0, "close": 58768.45, "volume": 0.99273, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 58768.25, "high": 58895.38, "low": 58613.82, "close": 58821.55, "volume": 0.97871, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 58895.38, "high": 58895.38, "low": 58621.7, "close": 58669.9, "volume": 0.56785, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 58696.29, "high": 58788.84, "low": 58536.02, "close": 58610.18, "volume": 4.2345, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 58655.56, "high": 58767.3, "low": 58531.4, "close": 58746.98, "volume": 0.31684, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 58662.03, "high": 58886.29, "low": 58601.4, "close": 58601.4, "volume": 0.234, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 58664.49, "high": 58738.69, "low": 58543.0, "close": 58572.27, "volume": 2.03941, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 58631.13, "high": 58684.83, "low": 58109.05, "close": 58171.09, "volume": 0.60239, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 58155.57, "high": 58262.44, "low": 58000.0, "close": 58078.4, "volume": 0.51418, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 58149.52, "high": 58480.63, "low": 58067.63, "close": 58387.35, "volume": 0.39212, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 58427.38, "high": 58563.96, "low": 58384.0, "close": 58469.7, "volume": 0.21873, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 58465.0, "high": 58942.28, "low": 58214.7, "close": 58280.69, "volume": 0.89975, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 58250.77, "high": 58645.09, "low": 58214.71, "close": 58645.09, "volume": 0.45882, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 58656.63, "high": 58841.96, "low": 58587.2, "close": 58778.21, "volume": 2.69974, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 58658.67, "high": 58718.51, "low": 58465.7, "close": 58694.14, "volume": 1.69217, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 58700.16, "high": 59271.23, "low": 58607.0, "close": 59068.25, "volume": 0.83265, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 59013.15, "high": 59208.27, "low": 58801.89, "close": 59087.94, "volume": 0.48094, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 59023.96, "high": 59135.27, "low": 58925.9, "close": 59125.91, "volume": 0.42101, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 59089.27, "high": 59307.68, "low": 58987.1, "close": 59100.0, "volume": 0.43555, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 59100.0, "high": 59269.81, "low": 59040.08, "close": 59061.73, "volume": 0.71454, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 59061.67, "high": 59320.73, "low": 59025.32, "close": 59241.32, "volume": 0.54084, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 59258.3, "high": 59579.18, "low": 59114.56, "close": 59479.09, "volume": 0.45787, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 59500.89, "high": 60604.89, "low": 59376.91, "close": 60486.5, "volume": 8.05947, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 60379.9, "high": 60831.33, "low": 60298.0, "close": 60494.35, "volume": 6.03704, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 60518.88, "high": 60544.2, "low": 60340.93, "close": 60542.94, "volume": 0.69202, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 60542.89, "high": 60597.79, "low": 60417.74, "close": 60584.0, "volume": 1.22059, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 60600.0, "high": 60947.13, "low": 60556.13, "close": 60908.43, "volume": 5.98878, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 60824.36, "high": 61333.18, "low": 60824.36, "close": 61107.65, "volume": 5.25045, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 61078.0, "high": 61149.78, "low": 60943.08, "close": 61009.44, "volume": 1.22952, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 60942.33, "high": 60980.77, "low": 60819.35, "close": 60879.59, "volume": 0.30641, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 60934.38, "high": 60934.38, "low": 60723.37, "close": 60723.61, "volume": 0.38974, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 60783.88, "high": 60951.89, "low": 60783.88, "close": 60898.65, "volume": 0.17737, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 60845.08, "high": 60898.61, "low": 60655.32, "close": 60754.48, "volume": 0.44756, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 60720.42, "high": 60735.99, "low": 60446.27, "close": 60544.35, "volume": 0.50301, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 60513.97, "high": 60752.18, "low": 60485.99, "close": 60641.34, "volume": 0.24958, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 60640.82, "high": 60928.99, "low": 60360.6, "close": 60855.83, "volume": 0.77655, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 60865.88, "high": 60865.89, "low": 59484.07, "close": 59527.99, "volume": 7.66036, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 59527.51, "high": 59527.51, "low": 58732.65, "close": 58852.38, "volume": 8.07163, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 58852.38, "high": 59016.83, "low": 58600.0, "close": 58837.39, "volume": 1.7027, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 58837.38, "high": 59061.5, "low": 58694.95, "close": 58956.0, "volume": 0.57822, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 59059.63, "high": 59470.0, "low": 58995.83, "close": 59252.22, "volume": 1.43925, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 59303.81, "high": 59605.46, "low": 59256.4, "close": 59546.6, "volume": 0.84786, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 59469.51, "high": 59686.95, "low": 59449.52, "close": 59483.99, "volume": 0.81208, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 59399.66, "high": 59411.61, "low": 59027.59, "close": 59399.64, "volume": 0.5608, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 59267.31, "high": 59508.4, "low": 59267.31, "close": 59427.09, "volume": 0.23681, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 59374.81, "high": 59483.69, "low": 59146.52, "close": 59170.25, "volume": 0.16968, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 59169.84, "high": 59330.38, "low": 59027.6, "close": 59095.08, "volume": 0.91756, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 59027.59, "high": 59314.19, "low": 58956.0, "close": 59314.19, "volume": 0.69064, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 59256.12, "high": 59493.38, "low": 59256.12, "close": 59357.83, "volume": 0.09919, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 59421.85, "high": 59463.22, "low": 59216.83, "close": 59463.22, "volume": 0.09046, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 59304.58, "high": 59434.5, "low": 59235.8, "close": 59401.67, "volume": 0.44547, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 59401.67, "high": 59422.58, "low": 59312.0, "close": 59406.65, "volume": 0.10844, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 59406.0, "high": 59692.23, "low": 59366.9, "close": 59633.81, "volume": 0.57437, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 59616.33, "high": 59711.45, "low": 59590.0, "close": 59688.98, "volume": 0.24251, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 59718.87, "high": 59888.0, "low": 59268.79, "close": 59504.78, "volume": 0.47513, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 59501.65, "high": 59501.65, "low": 59115.24, "close": 59311.24, "volume": 0.33001, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 59299.82, "high": 59446.68, "low": 59233.99, "close": 59445.02, "volume": 0.03739, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 59445.0, "high": 59493.07, "low": 59278.34, "close": 59368.59, "volume": 0.10527, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 59346.03, "high": 59581.66, "low": 59288.63, "close": 59523.8, "volume": 0.80769, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 59495.26, "high": 60049.16, "low": 58863.68, "close": 60049.16, "volume": 1.28219, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 59885.29, "high": 60172.33, "low": 59188.22, "close": 59404.85, "volume": 4.10809, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 59421.14, "high": 59768.09, "low": 59344.85, "close": 59557.7, "volume": 1.94391, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 59527.27, "high": 59939.6, "low": 59397.9, "close": 59861.52, "volume": 0.54714, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 59901.98, "high": 60022.07, "low": 59708.71, "close": 59966.07, "volume": 0.56823, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 59966.08, "high": 60803.37, "low": 59931.53, "close": 60761.17, "volume": 3.12726, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 60801.76, "high": 61589.0, "low": 60631.78, "close": 61503.13, "volume": 3.63083, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 61595.83, "high": 61788.34, "low": 60859.0, "close": 61156.83, "volume": 6.60257, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 61174.78, "high": 61444.34, "low": 60951.89, "close": 61236.72, "volume": 0.42414, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 61277.73, "high": 61490.35, "low": 61150.0, "close": 61204.92, "volume": 0.9537, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 61204.92, "high": 61279.99, "low": 61008.72, "close": 61191.09, "volume": 1.91787, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 61190.98, "high": 61216.4, "low": 60850.0, "close": 60894.59, "volume": 0.9472, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 60894.57, "high": 61001.12, "low": 60748.44, "close": 61001.09, "volume": 1.04902, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 60947.51, "high": 60947.51, "low": 59689.26, "close": 60135.22, "volume": 1.91421, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 60155.23, "high": 60595.72, "low": 60100.55, "close": 60503.8, "volume": 2.77182, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 60503.89, "high": 60817.1, "low": 60460.64, "close": 60817.1, "volume": 0.58637, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 60691.6, "high": 60788.7, "low": 60653.95, "close": 60689.81, "volume": 0.175, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 60746.7, "high": 60924.58, "low": 60692.55, "close": 60798.36, "volume": 0.1646, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 60798.34, "high": 61073.71, "low": 60735.87, "close": 61004.2, "volume": 1.10317, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 61003.58, "high": 61083.33, "low": 60895.61, "close": 60978.56, "volume": 0.04972, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 60974.67, "high": 60984.43, "low": 60824.71, "close": 60886.41, "volume": 0.02445, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 60873.83, "high": 61363.38, "low": 60873.83, "close": 61363.38, "volume": 0.26157, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 61278.91, "high": 61350.0, "low": 61134.77, "close": 61350.0, "volume": 0.32837, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 61298.53, "high": 61344.6, "low": 60769.56, "close": 60966.57, "volume": 0.53256, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 60890.82, "high": 60912.16, "low": 60446.27, "close": 60793.35, "volume": 1.27699, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 60793.39, "high": 60863.95, "low": 60373.06, "close": 60521.08, "volume": 1.07924, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 60498.9, "high": 60793.35, "low": 60128.48, "close": 60389.55, "volume": 0.75372, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 60357.55, "high": 60580.56, "low": 60280.61, "close": 60357.48, "volume": 0.11279, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 60318.68, "high": 60499.79, "low": 60149.26, "close": 60199.75, "volume": 0.92204, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 60147.6, "high": 60578.32, "low": 60147.6, "close": 60300.28, "volume": 0.38581, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 60300.46, "high": 60420.28, "low": 60200.0, "close": 60311.26, "volume": 0.381, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 60332.49, "high": 60645.08, "low": 60280.93, "close": 60634.36, "volume": 0.34143, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 60664.43, "high": 60703.29, "low": 60469.1, "close": 60552.58, "volume": 0.09419, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 60595.94, "high": 60595.94, "low": 60437.88, "close": 60494.41, "volume": 0.44418, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 60481.43, "high": 60481.43, "low": 60341.57, "close": 60421.65, "volume": 0.11801, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 60421.06, "high": 60927.24, "low": 60392.57, "close": 60781.66, "volume": 1.04454, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 60781.64, "high": 60871.0, "low": 60624.09, "close": 60825.09, "volume": 0.14847, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 60825.18, "high": 60825.18, "low": 60655.08, "close": 60686.88, "volume": 0.11681, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 60630.99, "high": 60698.63, "low": 60588.51, "close": 60636.52, "volume": 0.13291, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 60587.77, "high": 60732.75, "low": 60587.77, "close": 60692.8, "volume": 0.28761, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 60671.65, "high": 61042.05, "low": 60671.65, "close": 60882.03, "volume": 2.53756, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 60882.02, "high": 61333.0, "low": 60812.23, "close": 61198.15, "volume": 0.21198, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 61227.96, "high": 61246.34, "low": 60994.86, "close": 61114.09, "volume": 0.22339, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 61138.83, "high": 61313.8, "low": 61095.96, "close": 61313.8, "volume": 0.35139, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 61313.81, "high": 61327.11, "low": 61027.96, "close": 61063.39, "volume": 0.07594, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 61083.85, "high": 61170.53, "low": 61046.8, "close": 61131.4, "volume": 0.02168, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 61000.02, "high": 61004.77, "low": 60711.11, "close": 60768.48, "volume": 0.33435, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 60728.14, "high": 61186.2, "low": 60728.14, "close": 61116.11, "volume": 0.94761, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 61175.52, "high": 61175.52, "low": 60900.0, "close": 61058.3, "volume": 0.97057, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 61165.63, "high": 62269.5, "low": 60823.81, "close": 61028.58, "volume": 7.88896, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 61028.47, "high": 61736.77, "low": 60896.25, "close": 61514.45, "volume": 0.57107, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 61502.18, "high": 61791.82, "low": 61418.27, "close": 61679.12, "volume": 2.95158, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 61704.92, "high": 63000.0, "low": 61611.3, "close": 63000.0, "volume": 5.07358, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 62999.99, "high": 63372.63, "low": 62684.54, "close": 63206.76, "volume": 4.86847, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 63184.19, "high": 63710.16, "low": 63016.0, "close": 63571.41, "volume": 3.42364, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 63679.79, "high": 63720.0, "low": 63504.8, "close": 63657.76, "volume": 1.46193, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 63596.65, "high": 64483.1, "low": 63563.92, "close": 64388.48, "volume": 6.24316, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 64394.56, "high": 64900.0, "low": 63958.13, "close": 64169.08, "volume": 4.44072, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 64169.04, "high": 64276.29, "low": 63855.4, "close": 64020.9, "volume": 1.43951, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 64012.9, "high": 64181.99, "low": 63837.07, "close": 63916.09, "volume": 1.6692, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 63916.09, "high": 63978.58, "low": 63656.9, "close": 63838.6, "volume": 2.02381, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 63809.79, "high": 63961.43, "low": 63729.37, "close": 63889.12, "volume": 1.526, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 63889.12, "high": 63977.3, "low": 63812.82, "close": 63841.09, "volume": 0.23548, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 63773.82, "high": 63942.46, "low": 63773.82, "close": 63860.8, "volume": 0.19947, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 63904.6, "high": 63991.18, "low": 63844.82, "close": 63975.89, "volume": 0.19326, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 63987.85, "high": 64238.53, "low": 63913.38, "close": 64040.27, "volume": 2.34038, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 64087.85, "high": 64280.0, "low": 64068.96, "close": 64280.0, "volume": 0.28031, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 64190.32, "high": 64405.83, "low": 64139.4, "close": 64357.49, "volume": 0.03603, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 64361.9, "high": 64453.27, "low": 64233.98, "close": 64303.11, "volume": 0.35966, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 64337.97, "high": 64388.49, "low": 64135.23, "close": 64170.32, "volume": 0.18809, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 64170.24, "high": 64193.42, "low": 63929.74, "close": 63965.57, "volume": 0.18848, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 63965.21, "high": 64194.51, "low": 63957.33, "close": 64049.04, "volume": 1.27568, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 64101.82, "high": 64241.04, "low": 64030.25, "close": 64197.87, "volume": 0.16777, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 64171.17, "high": 64227.6, "low": 64083.67, "close": 64183.17, "volume": 0.4307, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 64183.15, "high": 64183.15, "low": 63931.62, "close": 64013.55, "volume": 0.908, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 64013.14, "high": 64435.19, "low": 63956.0, "close": 64307.02, "volume": 2.92415, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 64288.17, "high": 64327.67, "low": 63990.99, "close": 64055.74, "volume": 0.60222, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 64033.91, "high": 64417.96, "low": 64002.64, "close": 64252.66, "volume": 1.59773, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 64252.56, "high": 64356.5, "low": 64195.2, "close": 64217.6, "volume": 0.16734, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 64269.94, "high": 64335.95, "low": 64132.41, "close": 64132.41, "volume": 0.45796, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 64112.8, "high": 64178.44, "low": 63577.35, "close": 63659.29, "volume": 0.91022, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 63821.57, "high": 63991.61, "low": 63618.23, "close": 63935.86, "volume": 0.95301, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 63884.57, "high": 64136.63, "low": 63814.07, "close": 64114.27, "volume": 0.13925, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 64117.6, "high": 64483.97, "low": 64094.11, "close": 64128.02, "volume": 0.63552, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 64169.75, "high": 64370.62, "low": 64029.36, "close": 64181.41, "volume": 1.3946, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 64111.78, "high": 64254.5, "low": 64102.82, "close": 64172.87, "volume": 0.22516, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 64172.94, "high": 64172.94, "low": 64003.34, "close": 64097.69, "volume": 0.05122, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 64097.69, "high": 64141.3, "low": 64000.0, "close": 64119.52, "volume": 0.29887, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 64146.72, "high": 64197.76, "low": 64093.76, "close": 64144.93, "volume": 0.02605, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 64146.39, "high": 64171.14, "low": 64000.45, "close": 64000.45, "volume": 0.0319, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 63993.62, "high": 64040.77, "low": 63757.54, "close": 63893.83, "volume": 0.2653, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 63891.62, "high": 64025.11, "low": 63884.6, "close": 63949.41, "volume": 0.32747, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 63984.97, "high": 63984.97, "low": 63783.23, "close": 63900.14, "volume": 0.02073, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 63900.08, "high": 63924.59, "low": 63781.11, "close": 63827.21, "volume": 0.10104, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 63914.24, "high": 63950.99, "low": 63829.0, "close": 63900.38, "volume": 0.30364, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 63899.74, "high": 63925.46, "low": 63798.5, "close": 63919.99, "volume": 0.21267, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 63919.82, "high": 64130.39, "low": 63808.75, "close": 64091.83, "volume": 0.34626, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 64121.23, "high": 64233.66, "low": 64074.57, "close": 64110.44, "volume": 0.23461, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 64073.32, "high": 64240.0, "low": 64042.96, "close": 64151.75, "volume": 0.17141, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 64151.65, "high": 64174.1, "low": 63966.64, "close": 64038.87, "volume": 0.35804, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 64037.97, "high": 64136.49, "low": 64036.98, "close": 64130.67, "volume": 1.12516, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 64130.67, "high": 64217.55, "low": 64035.52, "close": 64096.67, "volume": 0.10723, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 64170.38, "high": 64192.39, "low": 64090.35, "close": 64171.95, "volume": 0.04338, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 64109.67, "high": 64250.0, "low": 64100.53, "close": 64159.63, "volume": 0.04417, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 64159.66, "high": 64500.0, "low": 64159.66, "close": 64380.0, "volume": 0.97721, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 64371.69, "high": 64573.01, "low": 64296.87, "close": 64403.11, "volume": 0.76108, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 64481.06, "high": 64995.32, "low": 64233.66, "close": 64250.24, "volume": 1.21808, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 64264.6, "high": 64400.0, "low": 63913.7, "close": 64065.5, "volume": 1.02412, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 64120.66, "high": 64183.72, "low": 63913.7, "close": 63987.06, "volume": 0.34836, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 63986.82, "high": 64080.0, "low": 63840.81, "close": 64080.0, "volume": 1.54696, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 64032.21, "high": 64120.01, "low": 64003.91, "close": 64074.61, "volume": 0.09178, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 64121.23, "high": 64187.62, "low": 64010.7, "close": 64028.55, "volume": 0.36347, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 64031.02, "high": 64064.51, "low": 63899.45, "close": 64014.39, "volume": 0.18331, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 63944.46, "high": 64013.95, "low": 63679.3, "close": 63734.98, "volume": 0.59064, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 63712.31, "high": 63866.0, "low": 63610.79, "close": 63699.29, "volume": 1.76821, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 63699.2, "high": 63941.93, "low": 63692.75, "close": 63736.65, "volume": 0.78375, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 63751.21, "high": 63836.74, "low": 63299.73, "close": 63793.56, "volume": 1.94807, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 63854.0, "high": 64043.74, "low": 63793.56, "close": 63834.87, "volume": 0.48279, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 63827.17, "high": 63992.76, "low": 63744.81, "close": 63856.42, "volume": 0.20703, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 63856.43, "high": 63970.49, "low": 63499.3, "close": 63622.56, "volume": 0.11447, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 63622.54, "high": 63811.06, "low": 63562.77, "close": 63739.25, "volume": 0.11607, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 63741.84, "high": 63866.01, "low": 63141.57, "close": 63400.51, "volume": 1.69466, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 63427.23, "high": 63612.96, "low": 63049.53, "close": 63500.94, "volume": 1.23807, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 63483.18, "high": 63799.99, "low": 63409.67, "close": 63646.66, "volume": 0.18647, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 63655.98, "high": 63836.74, "low": 63227.96, "close": 63281.71, "volume": 1.32864, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 63332.01, "high": 63685.26, "low": 63169.43, "close": 63602.78, "volume": 1.0504, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 63603.5, "high": 63665.2, "low": 63273.0, "close": 63353.91, "volume": 0.26083, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 63353.89, "high": 63580.5, "low": 63220.97, "close": 63460.12, "volume": 0.28608, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 63452.41, "high": 63452.41, "low": 62881.44, "close": 63233.55, "volume": 1.29435, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 63161.73, "high": 63267.5, "low": 62900.01, "close": 63045.77, "volume": 0.21375, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 62967.98, "high": 63152.76, "low": 62836.95, "close": 62840.29, "volume": 1.09813, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 62840.29, "high": 63029.35, "low": 62683.3, "close": 62732.29, "volume": 0.90041, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 62724.61, "high": 63216.0, "low": 62724.61, "close": 62995.8, "volume": 2.17077, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 62995.79, "high": 63171.0, "low": 62900.01, "close": 62944.99, "volume": 0.5819, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 62900.0, "high": 62994.04, "low": 62733.15, "close": 62928.99, "volume": 1.64281, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 62939.83, "high": 63042.38, "low": 62897.11, "close": 62960.96, "volume": 0.45617, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 63015.63, "high": 63128.3, "low": 62952.91, "close": 63075.77, "volume": 0.07173, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 63046.54, "high": 63101.32, "low": 62743.01, "close": 62792.23, "volume": 0.0695, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 62791.49, "high": 62890.24, "low": 62759.72, "close": 62831.35, "volume": 1.09599, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 62831.45, "high": 62943.99, "low": 62700.01, "close": 62816.92, "volume": 0.36317, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 62820.74, "high": 62899.22, "low": 62589.71, "close": 62682.1, "volume": 0.48875, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 62703.67, "high": 62703.67, "low": 62255.3, "close": 62326.15, "volume": 1.66463, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 62326.15, "high": 62547.47, "low": 62246.61, "close": 62357.36, "volume": 0.33004, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 62367.37, "high": 62452.6, "low": 62153.42, "close": 62452.31, "volume": 0.59867, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 62441.5, "high": 62462.3, "low": 62129.69, "close": 62298.92, "volume": 1.44567, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 62228.43, "high": 62298.94, "low": 61826.3, "close": 61891.49, "volume": 3.97195, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 61884.57, "high": 61953.88, "low": 61503.37, "close": 61688.8, "volume": 1.43111, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 61635.88, "high": 61955.0, "low": 61563.5, "close": 61604.89, "volume": 1.6798, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 61563.5, "high": 61946.06, "low": 61561.45, "close": 61936.19, "volume": 2.48397, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 61907.03, "high": 62162.5, "low": 61906.92, "close": 62086.62, "volume": 1.13064, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 62121.61, "high": 62162.76, "low": 61877.04, "close": 62079.47, "volume": 1.24996, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 62053.64, "high": 62105.13, "low": 61871.8, "close": 61871.8, "volume": 0.10926, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 61910.57, "high": 61957.53, "low": 60200.0, "close": 60348.58, "volume": 4.53186, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 60373.04, "high": 60406.52, "low": 58300.0, "close": 59621.36, "volume": 10.35406, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 59621.36, "high": 59888.86, "low": 59290.5, "close": 59558.1, "volume": 1.85368, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 59527.27, "high": 59527.27, "low": 59169.9, "close": 59236.7, "volume": 1.57239, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 59236.7, "high": 59550.1, "low": 58979.12, "close": 59448.6, "volume": 0.49065, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 59448.6, "high": 59517.19, "low": 59275.1, "close": 59486.3, "volume": 1.3068, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 59449.99, "high": 59731.21, "low": 59421.76, "close": 59665.62, "volume": 2.9197, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 59658.06, "high": 59731.21, "low": 59400.0, "close": 59475.69, "volume": 0.29117, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 59400.0, "high": 59607.2, "low": 59336.0, "close": 59399.66, "volume": 0.33374, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 59399.66, "high": 59490.86, "low": 59208.27, "close": 59258.7, "volume": 0.06816, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 59273.3, "high": 59414.68, "low": 58720.0, "close": 58720.0, "volume": 1.32744, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 58720.0, "high": 59304.57, "low": 58600.0, "close": 59304.57, "volume": 1.36493, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 59254.06, "high": 60200.0, "low": 59195.7, "close": 60152.41, "volume": 0.61381, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 60140.58, "high": 60140.58, "low": 59788.86, "close": 59895.89, "volume": 0.49342, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 59788.86, "high": 60166.82, "low": 59787.5, "close": 60058.35, "volume": 0.95745, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 60021.78, "high": 60229.52, "low": 59923.3, "close": 60072.9, "volume": 0.22973, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 60077.86, "high": 60077.86, "low": 59346.61, "close": 59473.19, "volume": 1.00743, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 59438.59, "high": 59910.1, "low": 58975.95, "close": 59223.45, "volume": 1.66108, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 59144.44, "high": 59144.44, "low": 58494.45, "close": 58983.33, "volume": 1.51334, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 58964.61, "high": 59183.13, "low": 57974.92, "close": 59117.49, "volume": 6.7718, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 59188.75, "high": 59223.59, "low": 58625.4, "close": 58639.37, "volume": 0.69915, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 58674.82, "high": 59483.58, "low": 58660.63, "close": 59424.26, "volume": 1.90996, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 59428.76, "high": 59794.65, "low": 58854.65, "close": 58942.94, "volume": 0.68098, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 58953.14, "high": 59585.45, "low": 58668.08, "close": 59393.15, "volume": 0.45099, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 59314.89, "high": 59483.58, "low": 59117.07, "close": 59117.07, "volume": 0.65788, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 59200.44, "high": 59231.26, "low": 58876.81, "close": 59164.77, "volume": 1.06304, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 59172.64, "high": 59203.65, "low": 59025.1, "close": 59083.32, "volume": 0.16328, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 59082.82, "high": 59211.63, "low": 58920.35, "close": 59192.41, "volume": 0.23512, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 59151.94, "high": 59285.65, "low": 58915.32, "close": 58989.87, "volume": 0.2619, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 58989.89, "high": 59210.22, "low": 58965.3, "close": 59177.62, "volume": 0.38604, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 59177.1, "high": 59181.94, "low": 59082.11, "close": 59140.27, "volume": 0.08182, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 59149.5, "high": 59224.28, "low": 59074.38, "close": 59178.34, "volume": 0.20698, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 59178.33, "high": 59441.59, "low": 59149.0, "close": 59437.37, "volume": 0.09632, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 59437.42, "high": 59738.1, "low": 59375.68, "close": 59576.87, "volume": 0.44886, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 59576.87, "high": 59672.79, "low": 59527.27, "close": 59619.43, "volume": 0.01949, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 59556.93, "high": 59582.69, "low": 59433.47, "close": 59560.99, "volume": 0.21952, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 59572.89, "high": 59774.11, "low": 59572.89, "close": 59642.92, "volume": 0.32647, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 59642.92, "high": 59808.44, "low": 59605.28, "close": 59704.54, "volume": 0.13315, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 59703.68, "high": 60447.36, "low": 59661.54, "close": 60125.8, "volume": 0.87789, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 60121.1, "high": 60477.76, "low": 60036.73, "close": 60256.52, "volume": 0.7185, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 60356.7, "high": 60644.11, "low": 60200.41, "close": 60597.0, "volume": 0.33441, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 60644.11, "high": 60926.08, "low": 60474.75, "close": 60780.06, "volume": 0.84406, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 60777.77, "high": 61141.79, "low": 60748.44, "close": 60811.93, "volume": 4.69375, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 60814.59, "high": 60941.64, "low": 60233.53, "close": 60333.19, "volume": 0.58237, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 60308.68, "high": 60570.0, "low": 60175.47, "close": 60470.23, "volume": 0.16792, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 60534.49, "high": 60547.89, "low": 58915.32, "close": 59140.67, "volume": 4.85782, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 59128.19, "high": 59658.27, "low": 58938.38, "close": 59224.48, "volume": 1.7603, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 59271.41, "high": 59510.0, "low": 59231.24, "close": 59492.38, "volume": 0.26189, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 59504.8, "high": 59614.7, "low": 59419.69, "close": 59475.0, "volume": 4.04342, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 59475.0, "high": 59475.0, "low": 58748.88, "close": 59243.97, "volume": 0.73348, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 59241.86, "high": 59396.57, "low": 59118.3, "close": 59365.65, "volume": 0.23163, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 59365.62, "high": 59416.8, "low": 59135.06, "close": 59295.33, "volume": 0.93724, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 59234.91, "high": 59298.8, "low": 58910.53, "close": 59226.13, "volume": 2.04243, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 59192.03, "high": 59302.46, "low": 59044.16, "close": 59183.1, "volume": 0.73272, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 59140.08, "high": 59140.08, "low": 58919.05, "close": 59030.59, "volume": 0.12064, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 59011.53, "high": 59145.47, "low": 58989.91, "close": 59059.65, "volume": 0.06464, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 59011.45, "high": 59046.17, "low": 58699.81, "close": 58835.33, "volume": 0.64552, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 58744.27, "high": 59339.85, "low": 58744.27, "close": 59327.8, "volume": 1.64426, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 59327.92, "high": 59538.99, "low": 59208.57, "close": 59247.49, "volume": 0.16077, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 59283.99, "high": 59527.27, "low": 59268.11, "close": 59450.4, "volume": 0.01801, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 59450.4, "high": 59642.46, "low": 59398.86, "close": 59582.96, "volume": 0.98339, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 59536.16, "high": 59654.75, "low": 59465.05, "close": 59543.8, "volume": 0.6528, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 59548.7, "high": 59619.96, "low": 59343.62, "close": 59416.49, "volume": 0.23441, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 59405.42, "high": 59894.76, "low": 59381.61, "close": 59527.27, "volume": 1.69048, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 59566.1, "high": 59629.67, "low": 58946.64, "close": 59620.7, "volume": 1.32043, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 59633.3, "high": 59789.3, "low": 58451.69, "close": 58514.94, "volume": 2.73312, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 58448.26, "high": 58634.0, "low": 57974.92, "close": 58121.9, "volume": 2.18941, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 58121.86, "high": 58545.0, "low": 57700.01, "close": 58458.03, "volume": 7.05405, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 58479.51, "high": 58770.9, "low": 58396.47, "close": 58583.74, "volume": 0.57076, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 58720.22, "high": 59346.3, "low": 58665.47, "close": 59346.3, "volume": 0.94709, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 59279.11, "high": 59279.11, "low": 58724.11, "close": 58724.11, "volume": 0.88341, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 58753.15, "high": 59036.44, "low": 58753.09, "close": 59036.44, "volume": 0.14713, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 59018.32, "high": 59151.1, "low": 58963.67, "close": 59068.19, "volume": 0.1615, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 59018.43, "high": 59268.36, "low": 59018.43, "close": 59268.36, "volume": 1.1579, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 59220.95, "high": 59268.55, "low": 59093.54, "close": 59093.75, "volume": 0.19323, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 59138.38, "high": 59455.2, "low": 59073.03, "close": 59247.77, "volume": 0.82309, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 59246.99, "high": 59341.18, "low": 59188.45, "close": 59243.37, "volume": 0.68391, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 59243.41, "high": 59291.19, "low": 59132.71, "close": 59203.25, "volume": 0.14402, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 59206.03, "high": 59259.75, "low": 59113.31, "close": 59258.08, "volume": 0.09533, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 59257.97, "high": 59352.41, "low": 59203.91, "close": 59296.01, "volume": 0.15893, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 59295.84, "high": 59364.93, "low": 59212.44, "close": 59221.33, "volume": 0.03814, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 59192.56, "high": 59272.56, "low": 59166.61, "close": 59215.19, "volume": 0.2777, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 59215.72, "high": 59215.72, "low": 59077.81, "close": 59147.23, "volume": 0.00949, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 59072.24, "high": 59143.29, "low": 59016.83, "close": 59041.92, "volume": 0.32776, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 58975.95, "high": 59022.98, "low": 58809.2, "close": 58945.49, "volume": 0.05885, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 58903.85, "high": 59090.74, "low": 58903.39, "close": 59090.74, "volume": 0.03256, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 59090.74, "high": 59163.29, "low": 59079.59, "close": 59087.16, "volume": 0.39784, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 59087.16, "high": 59228.2, "low": 59087.16, "close": 59228.2, "volume": 0.044, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 59226.96, "high": 59230.07, "low": 58919.25, "close": 58995.4, "volume": 0.17797, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 58946.29, "high": 59167.12, "low": 58932.42, "close": 59082.96, "volume": 0.76012, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 59138.79, "high": 59143.88, "low": 58953.96, "close": 59027.59, "volume": 0.26756, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 59031.47, "high": 59031.47, "low": 58883.01, "close": 58958.69, "volume": 0.1139, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 58928.76, "high": 58982.17, "low": 58761.61, "close": 58941.76, "volume": 0.33106, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 58942.2, "high": 59123.45, "low": 58880.27, "close": 58943.68, "volume": 1.02484, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 58954.86, "high": 58954.86, "low": 58816.74, "close": 58816.77, "volume": 0.16815, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 58868.43, "high": 58959.18, "low": 58800.0, "close": 58904.6, "volume": 1.33075, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 58904.66, "high": 59131.18, "low": 58904.66, "close": 59073.74, "volume": 0.23823, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 59073.74, "high": 59099.6, "low": 58982.71, "close": 59037.73, "volume": 0.1724, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 59037.88, "high": 59037.88, "low": 58913.79, "close": 58975.29, "volume": 0.10381, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 58975.27, "high": 59032.07, "low": 58873.28, "close": 58958.51, "volume": 0.12172, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 58930.69, "high": 58942.09, "low": 58805.92, "close": 58857.04, "volume": 0.26472, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 58805.92, "high": 58844.52, "low": 58295.07, "close": 58489.71, "volume": 3.15619, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 58540.29, "high": 58672.87, "low": 58468.86, "close": 58546.3, "volume": 1.08099, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 58545.41, "high": 58586.2, "low": 58400.0, "close": 58439.26, "volume": 0.14262, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 58453.58, "high": 58473.8, "low": 57800.0, "close": 57983.88, "volume": 1.73283, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 57975.39, "high": 58262.89, "low": 57975.39, "close": 58179.71, "volume": 0.05629, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 58252.06, "high": 58492.5, "low": 58125.58, "close": 58432.1, "volume": 0.16208, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 58434.35, "high": 58448.54, "low": 58192.61, "close": 58254.54, "volume": 0.02758, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 58253.98, "high": 58357.31, "low": 58143.01, "close": 58196.71, "volume": 0.55715, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 58197.36, "high": 58223.01, "low": 57907.62, "close": 57969.48, "volume": 0.22021, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 57964.89, "high": 58214.7, "low": 57856.65, "close": 58214.7, "volume": 0.05062, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 58193.22, "high": 58273.41, "low": 57945.34, "close": 57997.92, "volume": 0.11245, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 58032.33, "high": 58219.77, "low": 57761.28, "close": 58203.66, "volume": 4.29914, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 58133.19, "high": 58133.19, "low": 57400.0, "close": 57924.48, "volume": 1.65438, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 57864.03, "high": 58330.6, "low": 57762.3, "close": 58196.38, "volume": 0.3169, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 58240.7, "high": 58343.75, "low": 58105.8, "close": 58200.0, "volume": 0.14982, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 58171.65, "high": 58209.21, "low": 57881.16, "close": 58099.09, "volume": 0.24998, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 58107.13, "high": 58739.18, "low": 58107.13, "close": 58545.07, "volume": 0.42128, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 58573.56, "high": 58771.19, "low": 58312.0, "close": 58506.39, "volume": 0.09, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 58512.71, "high": 58634.0, "low": 58438.69, "close": 58470.12, "volume": 0.15298, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 58467.5, "high": 58467.5, "low": 58123.56, "close": 58365.33, "volume": 0.1355, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 58365.33, "high": 58378.78, "low": 57319.91, "close": 57319.91, "volume": 1.90044, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 57319.91, "high": 57544.69, "low": 57250.0, "close": 57362.31, "volume": 0.59076, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 57410.3, "high": 57679.63, "low": 57300.0, "close": 57544.89, "volume": 0.96526, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 57563.07, "high": 57596.5, "low": 57325.58, "close": 57442.35, "volume": 0.29377, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 57434.41, "high": 57695.18, "low": 57336.94, "close": 57577.58, "volume": 0.17297, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 57509.92, "high": 57723.95, "low": 57496.22, "close": 57679.41, "volume": 3.66382, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 57681.74, "high": 57736.33, "low": 57424.73, "close": 57478.91, "volume": 0.32192, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 57478.25, "high": 57933.82, "low": 57428.65, "close": 57775.45, "volume": 0.28554, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 57804.87, "high": 57864.05, "low": 57663.52, "close": 57727.78, "volume": 0.14086, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 57726.92, "high": 57779.0, "low": 57382.93, "close": 57556.68, "volume": 0.14092, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 57579.25, "high": 58273.34, "low": 57512.8, "close": 58154.93, "volume": 0.30555, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 58096.01, "high": 58445.58, "low": 57924.75, "close": 58401.49, "volume": 0.40446, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 58401.5, "high": 58555.47, "low": 58341.01, "close": 58446.89, "volume": 4.18191, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 58417.16, "high": 58628.46, "low": 58332.78, "close": 58435.34, "volume": 0.95085, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 58468.62, "high": 58468.62, "low": 58282.35, "close": 58363.42, "volume": 0.06384, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 58435.3, "high": 58476.89, "low": 58176.59, "close": 58227.06, "volume": 0.25083, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 58225.24, "high": 58777.16, "low": 58119.36, "close": 58657.5, "volume": 0.69231, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 58591.47, "high": 58728.38, "low": 58524.36, "close": 58601.44, "volume": 0.20458, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 58524.33, "high": 58641.43, "low": 58329.73, "close": 58359.21, "volume": 1.10888, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 58359.21, "high": 58569.55, "low": 58321.52, "close": 58539.38, "volume": 0.24389, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 58536.66, "high": 58634.0, "low": 58378.78, "close": 58490.3, "volume": 0.20187, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 58490.29, "high": 58543.51, "low": 58408.23, "close": 58458.99, "volume": 0.13422, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 58470.83, "high": 59188.75, "low": 58387.38, "close": 59030.11, "volume": 3.03503, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 59046.36, "high": 59230.77, "low": 58931.67, "close": 58994.91, "volume": 1.32245, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 59122.29, "high": 59300.0, "low": 58991.63, "close": 59268.45, "volume": 0.20242, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 59302.46, "high": 59362.82, "low": 59068.43, "close": 59137.23, "volume": 0.28526, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 59137.23, "high": 59185.17, "low": 59030.99, "close": 59174.04, "volume": 0.77741, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 59201.41, "high": 59381.59, "low": 59175.64, "close": 59326.74, "volume": 0.28551, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 59311.51, "high": 59767.94, "low": 59310.81, "close": 59382.87, "volume": 1.08479, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 59359.97, "high": 59359.97, "low": 59088.21, "close": 59088.21, "volume": 0.829, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 59154.68, "high": 59245.36, "low": 59025.5, "close": 59076.51, "volume": 0.06801, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 59085.43, "high": 59251.39, "low": 59007.3, "close": 59207.82, "volume": 0.11748, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 59181.75, "high": 59181.75, "low": 58890.74, "close": 58890.74, "volume": 0.21928, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 58955.76, "high": 59070.29, "low": 58889.25, "close": 59048.51, "volume": 0.06705, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 59073.5, "high": 59128.63, "low": 58711.39, "close": 58806.88, "volume": 3.67825, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 58805.59, "high": 58884.3, "low": 58742.7, "close": 58883.15, "volume": 0.07732, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 58883.15, "high": 59144.44, "low": 58789.6, "close": 59049.7, "volume": 0.17465, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 59049.66, "high": 59078.4, "low": 58896.21, "close": 58987.0, "volume": 0.34312, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 59099.0, "high": 59327.59, "low": 59062.81, "close": 59166.99, "volume": 0.07616, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 59234.79, "high": 59294.19, "low": 58227.65, "close": 58378.29, "volume": 1.42176, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 58308.14, "high": 58374.52, "low": 57579.28, "close": 57674.45, "volume": 1.46589, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 57614.17, "high": 58000.0, "low": 57614.17, "close": 57720.75, "volume": 3.88922, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 57773.47, "high": 57916.89, "low": 57641.01, "close": 57675.03, "volume": 0.42419, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 57740.62, "high": 58065.21, "low": 57660.19, "close": 57750.54, "volume": 0.28607, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 57742.67, "high": 58027.04, "low": 57620.59, "close": 57976.18, "volume": 1.67873, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 57982.29, "high": 58219.77, "low": 57871.68, "close": 58091.93, "volume": 0.21387, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 58046.41, "high": 58249.98, "low": 58046.41, "close": 58249.98, "volume": 0.19318, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 58163.08, "high": 58202.33, "low": 57990.0, "close": 58135.39, "volume": 0.11852, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 58135.85, "high": 58152.36, "low": 57874.9, "close": 57874.9, "volume": 0.14884, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 57872.53, "high": 57912.13, "low": 57500.0, "close": 57500.0, "volume": 3.14239, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 57540.0, "high": 57964.29, "low": 57400.0, "close": 57400.0, "volume": 2.84074, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 57400.0, "high": 57402.3, "low": 55900.1, "close": 56794.71, "volume": 15.37729, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 56794.6, "high": 56868.37, "low": 56553.45, "close": 56649.3, "volume": 1.58764, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 56641.03, "high": 56834.49, "low": 56641.03, "close": 56702.02, "volume": 0.27071, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 56692.67, "high": 56736.59, "low": 56602.78, "close": 56736.3, "volume": 0.63657, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 56693.61, "high": 56707.87, "low": 56250.0, "close": 56279.89, "volume": 0.24171, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 56289.47, "high": 56550.19, "low": 56254.81, "close": 56312.58, "volume": 0.36475, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 56311.88, "high": 56899.99, "low": 56311.88, "close": 56740.21, "volume": 0.45089, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 56763.0, "high": 56893.34, "low": 56719.85, "close": 56796.09, "volume": 0.1564, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 56780.79, "high": 56867.23, "low": 56619.8, "close": 56619.8, "volume": 0.06571, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 56704.17, "high": 56710.0, "low": 56442.62, "close": 56515.19, "volume": 0.28854, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 56515.19, "high": 56709.8, "low": 56509.55, "close": 56671.39, "volume": 0.34211, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 56671.39, "high": 56801.05, "low": 56556.5, "close": 56701.6, "volume": 0.0948, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 56613.03, "high": 56701.53, "low": 56423.1, "close": 56566.2, "volume": 0.69955, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 56400.02, "high": 57579.29, "low": 56315.84, "close": 57579.29, "volume": 3.40145, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 57528.13, "high": 58140.8, "low": 57371.85, "close": 58079.13, "volume": 1.13658, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 58146.35, "high": 58521.24, "low": 58093.73, "close": 58443.01, "volume": 0.66813, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 58396.48, "high": 58465.67, "low": 57822.15, "close": 57881.3, "volume": 0.72808, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 57869.95, "high": 57987.78, "low": 57652.39, "close": 57716.71, "volume": 0.44393, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 57652.4, "high": 58129.32, "low": 57652.4, "close": 58013.77, "volume": 0.32713, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 58058.09, "high": 58153.74, "low": 57880.67, "close": 58047.57, "volume": 0.31864, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 58028.55, "high": 58099.09, "low": 57910.58, "close": 58077.79, "volume": 0.57983, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 58099.09, "high": 58343.88, "low": 58065.4, "close": 58124.86, "volume": 0.72169, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 58144.97, "high": 58244.2, "low": 57907.62, "close": 57949.95, "volume": 2.2908, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 57950.0, "high": 58251.17, "low": 57907.83, "close": 58022.5, "volume": 1.40215, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 58022.5, "high": 58190.0, "low": 57925.33, "close": 58066.86, "volume": 0.31951, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 58067.78, "high": 58072.96, "low": 57656.12, "close": 57713.25, "volume": 0.24908, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 57712.89, "high": 57712.89, "low": 56889.78, "close": 57070.84, "volume": 0.66848, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 57123.83, "high": 57301.79, "low": 57072.02, "close": 57236.01, "volume": 0.355, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 57196.53, "high": 57235.27, "low": 57015.31, "close": 57215.77, "volume": 0.02757, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 57163.26, "high": 57203.52, "low": 56550.59, "close": 56941.68, "volume": 0.57309, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 56880.52, "high": 57220.08, "low": 56880.52, "close": 57185.1, "volume": 0.16399, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 57134.44, "high": 57212.76, "low": 56933.41, "close": 57027.27, "volume": 0.0301, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 57027.22, "high": 57027.22, "low": 56653.5, "close": 56751.48, "volume": 0.12091, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 56751.81, "high": 56846.94, "low": 56680.66, "close": 56780.66, "volume": 0.11888, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 56745.13, "high": 56857.43, "low": 56672.88, "close": 56754.47, "volume": 3.59059, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 56762.49, "high": 56847.2, "low": 56399.14, "close": 56665.06, "volume": 0.95256, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 56716.07, "high": 57165.39, "low": 56614.8, "close": 56992.34, "volume": 0.77699, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 57049.23, "high": 57239.45, "low": 56486.66, "close": 56553.45, "volume": 0.51, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 56612.28, "high": 56653.73, "low": 56000.0, "close": 56000.0, "volume": 2.06553, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 56058.76, "high": 56377.34, "low": 56000.6, "close": 56296.59, "volume": 0.39868, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 56312.16, "high": 56584.01, "low": 56223.6, "close": 56542.31, "volume": 1.08702, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 56592.24, "high": 56683.31, "low": 56506.91, "close": 56590.35, "volume": 0.90696, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 56570.68, "high": 56584.13, "low": 55874.17, "close": 56090.32, "volume": 2.01501, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 56209.41, "high": 56310.63, "low": 56058.5, "close": 56142.1, "volume": 0.18945, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 56128.4, "high": 56310.61, "low": 55954.2, "close": 56187.48, "volume": 1.06327, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 56200.79, "high": 56203.17, "low": 55800.0, "close": 56142.82, "volume": 0.19858, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 56142.66, "high": 56205.48, "low": 56004.58, "close": 56144.58, "volume": 0.26963, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 56205.32, "high": 56315.84, "low": 56000.0, "close": 56155.91, "volume": 0.13283, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 56122.09, "high": 56591.09, "low": 55832.3, "close": 56532.04, "volume": 5.54486, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 56515.31, "high": 56843.82, "low": 56500.0, "close": 56751.76, "volume": 0.38921, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 56757.23, "high": 56836.94, "low": 56507.4, "close": 56616.69, "volume": 1.23557, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 56581.97, "high": 56719.84, "low": 56581.97, "close": 56631.89, "volume": 0.19244, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 56635.02, "high": 56643.96, "low": 56290.1, "close": 56468.53, "volume": 0.33355, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 56468.53, "high": 56496.22, "low": 56287.3, "close": 56384.78, "volume": 0.05243, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 56447.93, "high": 56447.93, "low": 55315.48, "close": 55784.12, "volume": 2.32659, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 55784.12, "high": 55938.72, "low": 55686.1, "close": 55780.76, "volume": 0.39157, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 55801.23, "high": 55922.73, "low": 55719.51, "close": 55907.3, "volume": 0.4642, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 55911.37, "high": 56242.01, "low": 55850.04, "close": 56146.3, "volume": 0.19977, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 56146.3, "high": 56245.53, "low": 55860.89, "close": 55992.44, "volume": 0.14868, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 56032.69, "high": 56899.99, "low": 55708.09, "close": 56778.79, "volume": 3.79861, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 56778.86, "high": 56956.38, "low": 55894.46, "close": 56035.28, "volume": 4.78127, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 56035.0, "high": 56035.0, "low": 54601.32, "close": 54777.78, "volume": 2.69043, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 54814.08, "high": 55188.52, "low": 54012.0, "close": 54111.71, "volume": 7.09574, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 54078.87, "high": 54230.46, "low": 53665.74, "close": 54070.38, "volume": 6.6236, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 54019.71, "high": 54396.8, "low": 53742.95, "close": 53974.68, "volume": 0.8143, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 53974.67, "high": 54003.55, "low": 53365.27, "close": 53365.27, "volume": 2.37778, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 53441.95, "high": 53965.24, "low": 53305.47, "close": 53553.21, "volume": 1.11297, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 53567.88, "high": 53784.82, "low": 52747.43, "close": 52793.3, "volume": 6.62954, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 52793.27, "high": 55500.0, "low": 52635.18, "close": 53745.0, "volume": 12.33305, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 53745.0, "high": 53912.42, "low": 53700.05, "close": 53788.73, "volume": 1.7606, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 53717.9, "high": 53963.29, "low": 53661.74, "close": 53944.13, "volume": 1.34786, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 53985.43, "high": 54070.38, "low": 53891.66, "close": 54020.91, "volume": 0.75556, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 53934.85, "high": 54021.0, "low": 53791.6, "close": 53880.79, "volume": 0.70082, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 53880.79, "high": 54021.0, "low": 53847.41, "close": 53880.79, "volume": 0.19406, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 53898.29, "high": 53958.39, "low": 53852.3, "close": 53918.3, "volume": 0.10695, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 53942.33, "high": 54040.04, "low": 53855.31, "close": 54040.04, "volume": 0.53917, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 54028.1, "high": 54362.09, "low": 54025.59, "close": 54212.57, "volume": 0.38484, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 54281.99, "high": 54443.2, "low": 54166.51, "close": 54443.2, "volume": 0.77305, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 54443.2, "high": 54619.11, "low": 54343.5, "close": 54484.1, "volume": 8.25027, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 54484.1, "high": 54665.22, "low": 54386.0, "close": 54468.23, "volume": 3.94576, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 54520.3, "high": 54587.9, "low": 54317.6, "close": 54466.59, "volume": 1.09628, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 54403.01, "high": 54550.48, "low": 54378.61, "close": 54406.61, "volume": 0.15499, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 54457.85, "high": 54556.39, "low": 54452.6, "close": 54515.8, "volume": 0.1418, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 54556.39, "high": 54706.01, "low": 54527.03, "close": 54672.68, "volume": 0.29385, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 54719.62, "high": 54731.17, "low": 54517.3, "close": 54678.09, "volume": 0.14732, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 54631.0, "high": 54747.3, "low": 54592.19, "close": 54683.35, "volume": 0.26511, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 54747.29, "high": 54848.89, "low": 54693.7, "close": 54811.29, "volume": 2.48591, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 54767.57, "high": 54815.81, "low": 54443.28, "close": 54516.74, "volume": 0.39279, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 54507.41, "high": 54527.67, "low": 54028.8, "close": 54138.6, "volume": 1.22881, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 54080.76, "high": 54403.0, "low": 54080.76, "close": 54332.39, "volume": 0.37332, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 54341.9, "high": 54455.28, "low": 54268.81, "close": 54405.41, "volume": 0.2407, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 54409.89, "high": 54456.7, "low": 54210.8, "close": 54210.8, "volume": 0.09419, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 54183.31, "high": 54245.39, "low": 53965.24, "close": 54021.57, "volume": 0.30336, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 54023.38, "high": 54148.83, "low": 53905.68, "close": 53970.28, "volume": 0.14603, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 53960.18, "high": 54173.85, "low": 53823.84, "close": 54137.87, "volume": 2.98336, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 54171.5, "high": 54179.83, "low": 53996.74, "close": 54134.01, "volume": 0.30194, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 54133.2, "high": 54321.05, "low": 54133.2, "close": 54226.89, "volume": 1.67204, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 54226.89, "high": 54472.0, "low": 54226.89, "close": 54307.14, "volume": 0.47777, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 54363.59, "high": 54382.61, "low": 54270.5, "close": 54354.17, "volume": 0.08124, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 54405.78, "high": 54527.67, "low": 54342.95, "close": 54500.0, "volume": 0.26357, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 54500.0, "high": 54500.0, "low": 54371.42, "close": 54371.44, "volume": 0.2501, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 54398.94, "high": 54429.64, "low": 54295.1, "close": 54336.93, "volume": 0.04192, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 54337.04, "high": 54500.0, "low": 54296.01, "close": 54458.6, "volume": 0.21705, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 54458.6, "high": 54499.78, "low": 54337.4, "close": 54499.78, "volume": 0.04638, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 54499.74, "high": 54688.98, "low": 54438.92, "close": 54517.89, "volume": 0.69718, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 54458.84, "high": 54650.53, "low": 54458.83, "close": 54608.61, "volume": 0.05377, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 54633.55, "high": 54641.68, "low": 54526.51, "close": 54574.91, "volume": 0.04655, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 54574.11, "high": 54574.11, "low": 54146.76, "close": 54195.05, "volume": 0.13451, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 54194.82, "high": 54399.43, "low": 54081.8, "close": 54361.46, "volume": 0.13508, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 54381.65, "high": 54422.87, "low": 54025.0, "close": 54139.61, "volume": 0.15218, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 54176.19, "high": 54196.53, "low": 53675.24, "close": 53698.08, "volume": 1.53443, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 53709.87, "high": 53970.19, "low": 53648.37, "close": 53884.35, "volume": 1.06982, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 53884.36, "high": 54438.38, "low": 53884.36, "close": 54438.38, "volume": 1.41772, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 54437.22, "high": 54450.0, "low": 54277.41, "close": 54430.02, "volume": 1.72369, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 54378.69, "high": 54431.31, "low": 54314.29, "close": 54333.31, "volume": 0.82389, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 54300.0, "high": 54366.91, "low": 54198.99, "close": 54349.66, "volume": 0.41556, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 54322.12, "high": 54600.0, "low": 54308.11, "close": 54463.81, "volume": 2.64066, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 54463.8, "high": 55250.0, "low": 54383.08, "close": 54566.97, "volume": 3.06389, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 54523.97, "high": 54933.31, "low": 54471.65, "close": 54810.82, "volume": 2.55116, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 54877.2, "high": 55171.0, "low": 54692.78, "close": 55051.49, "volume": 0.78123, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 55040.3, "high": 55315.47, "low": 54862.62, "close": 55127.2, "volume": 1.27493, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 55059.42, "high": 55126.8, "low": 54847.05, "close": 55113.3, "volume": 0.33293, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 55054.94, "high": 55182.49, "low": 54810.87, "close": 55155.36, "volume": 0.52436, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 55094.34, "high": 55154.42, "low": 54848.68, "close": 54898.08, "volume": 0.07156, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 54842.39, "high": 54897.96, "low": 54601.32, "close": 54652.44, "volume": 1.84428, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 54631.96, "high": 54869.9, "low": 54605.17, "close": 54825.91, "volume": 0.42199, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 54825.9, "high": 54943.85, "low": 54760.35, "close": 54924.05, "volume": 0.17557, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 54889.31, "high": 55211.2, "low": 54889.31, "close": 55198.4, "volume": 0.23014, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 55161.23, "high": 55432.58, "low": 55108.41, "close": 55163.77, "volume": 0.58176, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 55163.7, "high": 55399.99, "low": 55137.36, "close": 55318.8, "volume": 0.12508, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 55269.34, "high": 55312.22, "low": 55164.91, "close": 55241.85, "volume": 0.13334, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 55198.45, "high": 55312.22, "low": 54984.62, "close": 55301.19, "volume": 0.1767, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 55311.49, "high": 55699.9, "low": 55186.43, "close": 55653.35, "volume": 1.12023, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 55653.34, "high": 55698.94, "low": 54834.59, "close": 54888.69, "volume": 1.02379, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 54885.45, "high": 55451.69, "low": 54838.08, "close": 55423.17, "volume": 1.01696, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 55367.01, "high": 56500.88, "low": 55332.33, "close": 56423.17, "volume": 7.95654, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 56423.18, "high": 56734.28, "low": 56326.07, "close": 56533.89, "volume": 4.14947, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 56533.89, "high": 56668.37, "low": 56309.47, "close": 56509.13, "volume": 1.503, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 56554.23, "high": 57157.98, "low": 56503.61, "close": 57112.85, "volume": 1.62255, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 57135.03, "high": 57135.03, "low": 56811.71, "close": 56943.96, "volume": 0.35467, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 56968.94, "high": 58000.0, "low": 56968.93, "close": 57350.0, "volume": 5.33355, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 57350.0, "high": 57547.09, "low": 57199.11, "close": 57262.15, "volume": 1.04616, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 57198.11, "high": 57260.85, "low": 56900.0, "close": 57036.68, "volume": 1.85853, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 57007.79, "high": 57015.87, "low": 56639.05, "close": 56893.34, "volume": 1.15079, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 56824.81, "high": 56946.1, "low": 56723.14, "close": 56899.69, "volume": 0.73824, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 56887.41, "high": 56887.41, "low": 56599.98, "close": 56723.35, "volume": 0.36413, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 56788.48, "high": 56791.1, "low": 56527.81, "close": 56571.04, "volume": 0.11017, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 56570.49, "high": 56690.0, "low": 56425.6, "close": 56623.58, "volume": 0.16969, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 56622.52, "high": 56900.0, "low": 56555.02, "close": 56838.2, "volume": 0.11797, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 56821.0, "high": 56866.3, "low": 56742.01, "close": 56813.8, "volume": 0.10995, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 56839.89, "high": 57179.25, "low": 56734.12, "close": 57046.71, "volume": 1.19104, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 57177.8, "high": 57257.8, "low": 57034.7, "close": 57050.56, "volume": 0.58845, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 57053.0, "high": 57235.27, "low": 56933.5, "close": 57169.05, "volume": 0.04363, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 57144.48, "high": 57160.29, "low": 56983.31, "close": 57097.4, "volume": 0.34161, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 57123.78, "high": 57200.0, "low": 57014.98, "close": 57200.0, "volume": 0.07278, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 57132.07, "high": 57285.74, "low": 57118.42, "close": 57241.28, "volume": 2.25886, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 57241.04, "high": 57241.04, "low": 56653.73, "close": 56723.14, "volume": 2.15117, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 56749.62, "high": 57107.13, "low": 56547.53, "close": 56741.99, "volume": 0.47195, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 56781.5, "high": 57068.7, "low": 56634.9, "close": 56653.67, "volume": 0.18184, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 56660.4, "high": 56893.34, "low": 56558.81, "close": 56873.02, "volume": 0.20504, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 56833.17, "high": 57300.88, "low": 56804.81, "close": 57107.71, "volume": 0.37316, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 57134.41, "high": 57829.66, "low": 57134.41, "close": 57566.95, "volume": 0.89742, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 57567.55, "high": 57872.53, "low": 57334.99, "close": 57872.53, "volume": 0.76758, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 57872.53, "high": 57881.16, "low": 57565.1, "close": 57565.1, "volume": 0.3549, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 57633.68, "high": 57732.2, "low": 57431.0, "close": 57557.28, "volume": 0.34024, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 57443.25, "high": 57634.89, "low": 57443.25, "close": 57628.44, "volume": 0.213, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 57626.63, "high": 57806.42, "low": 57571.71, "close": 57668.97, "volume": 0.24906, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 57596.22, "high": 57686.96, "low": 57455.6, "close": 57608.52, "volume": 0.19872, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 57608.52, "high": 57701.07, "low": 56675.73, "close": 56810.37, "volume": 2.34158, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 56723.14, "high": 57118.0, "low": 56720.92, "close": 56885.9, "volume": 0.2973, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 56916.15, "high": 56951.36, "low": 56696.26, "close": 56765.56, "volume": 0.21328, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 56792.84, "high": 56792.84, "low": 56299.97, "close": 56530.0, "volume": 1.86424, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 56492.29, "high": 56529.97, "low": 56081.19, "close": 56286.6, "volume": 0.35024, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 56235.28, "high": 56530.0, "low": 56220.9, "close": 56482.9, "volume": 0.14189, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 56417.2, "high": 56723.14, "low": 56417.2, "close": 56698.44, "volume": 0.51594, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 56670.83, "high": 56670.83, "low": 56381.5, "close": 56446.61, "volume": 0.06097, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 56489.27, "high": 56686.4, "low": 56460.06, "close": 56627.36, "volume": 0.06284, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 56577.2, "high": 56669.68, "low": 56358.91, "close": 56534.79, "volume": 0.20329, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 56538.69, "high": 56790.9, "low": 56535.91, "close": 56723.3, "volume": 0.0501, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 56701.41, "high": 56815.6, "low": 56317.13, "close": 56678.77, "volume": 0.44152, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 56776.87, "high": 57084.7, "low": 55667.1, "close": 55685.81, "volume": 1.44614, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 55665.99, "high": 56081.76, "low": 55661.03, "close": 55870.93, "volume": 4.07714, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 55913.0, "high": 56952.35, "low": 55913.0, "close": 56616.5, "volume": 1.22457, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 56735.36, "high": 57489.25, "low": 56669.95, "close": 57235.32, "volume": 4.37576, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 57279.28, "high": 57848.06, "low": 57279.28, "close": 57639.87, "volume": 1.22809, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 57715.38, "high": 57949.44, "low": 57407.22, "close": 57483.76, "volume": 5.23606, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 57470.65, "high": 57733.52, "low": 57344.2, "close": 57582.13, "volume": 0.28003, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 57582.13, "high": 57638.08, "low": 57430.41, "close": 57526.21, "volume": 1.11504, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 57525.56, "high": 57525.57, "low": 57279.92, "close": 57398.6, "volume": 0.18749, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 57371.49, "high": 57554.2, "low": 57261.67, "close": 57457.93, "volume": 3.4787, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 57497.93, "high": 57579.24, "low": 57399.1, "close": 57497.95, "volume": 1.25774, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 57497.88, "high": 57881.16, "low": 57400.57, "close": 57624.8, "volume": 1.58834, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 57687.67, "high": 58200.0, "low": 57626.4, "close": 58066.55, "volume": 2.83282, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 58083.58, "high": 58445.58, "low": 57925.29, "close": 57985.7, "volume": 6.96012, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 57985.69, "high": 58305.99, "low": 57985.69, "close": 58205.63, "volume": 0.67874, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 58281.33, "high": 58428.21, "low": 58191.8, "close": 58204.9, "volume": 0.39157, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 58262.48, "high": 58262.48, "low": 57983.9, "close": 58000.0, "volume": 0.10329, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 57999.99, "high": 58121.58, "low": 57934.31, "close": 57999.39, "volume": 0.06741, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 57999.97, "high": 58185.89, "low": 57907.62, "close": 58117.31, "volume": 2.09316, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 58119.49, "high": 58328.32, "low": 58119.49, "close": 58238.47, "volume": 0.07872, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 58215.01, "high": 58237.88, "low": 58005.61, "close": 58037.04, "volume": 0.06768, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 57995.07, "high": 58106.85, "low": 57950.25, "close": 58003.09, "volume": 0.05137, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 57950.25, "high": 58105.8, "low": 57911.75, "close": 58086.18, "volume": 0.21488, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 58152.31, "high": 58152.31, "low": 57596.73, "close": 57701.58, "volume": 1.84311, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 57703.11, "high": 57845.75, "low": 57432.38, "close": 57570.87, "volume": 1.93028, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 57582.76, "high": 58445.0, "low": 57579.15, "close": 57600.0, "volume": 4.62081, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 57600.0, "high": 57862.71, "low": 57509.4, "close": 57594.47, "volume": 2.86219, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 57612.07, "high": 58054.27, "low": 57579.17, "close": 58054.27, "volume": 0.20539, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 58010.21, "high": 58373.86, "low": 58004.85, "close": 58319.1, "volume": 3.97188, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 58319.13, "high": 58428.23, "low": 57977.92, "close": 58188.17, "volume": 0.53314, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 58122.33, "high": 58384.89, "low": 58122.33, "close": 58355.08, "volume": 0.11397, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 58341.27, "high": 58341.28, "low": 58134.43, "close": 58225.1, "volume": 0.17033, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 58153.01, "high": 58330.91, "low": 57688.8, "close": 57917.4, "volume": 1.30276, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 57949.9, "high": 58167.6, "low": 57915.97, "close": 58091.06, "volume": 0.75807, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 58137.09, "high": 58176.59, "low": 58014.21, "close": 58067.31, "volume": 0.28885, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 58067.31, "high": 58207.49, "low": 58036.24, "close": 58062.69, "volume": 0.10502, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 58061.46, "high": 58144.16, "low": 57870.1, "close": 58144.16, "volume": 0.62235, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 58051.88, "high": 58143.07, "low": 57984.28, "close": 58088.47, "volume": 0.11784, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 58073.29, "high": 58073.3, "low": 57849.48, "close": 57849.48, "volume": 0.15652, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 57917.37, "high": 57990.89, "low": 57842.51, "close": 57849.48, "volume": 0.04408, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 57907.95, "high": 57956.76, "low": 57898.08, "close": 57956.73, "volume": 0.01368, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 57897.45, "high": 57956.75, "low": 57763.69, "close": 57821.34, "volume": 0.08461, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 57821.12, "high": 58074.09, "low": 57775.77, "close": 58074.09, "volume": 0.07522, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 58053.45, "high": 58130.56, "low": 57935.73, "close": 57988.97, "volume": 0.06056, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 57988.15, "high": 58123.56, "low": 57984.93, "close": 58057.18, "volume": 0.03602, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 58057.82, "high": 58316.53, "low": 58025.69, "close": 58270.61, "volume": 0.45986, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 58318.48, "high": 58340.52, "low": 57849.48, "close": 57905.18, "volume": 1.90824, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 57905.06, "high": 57954.42, "low": 57636.86, "close": 57947.9, "volume": 0.23885, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 57884.02, "high": 58123.56, "low": 57733.52, "close": 58073.76, "volume": 0.21783, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 58085.23, "high": 58500.0, "low": 57872.53, "close": 58399.5, "volume": 2.34567, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 58397.23, "high": 59580.0, "low": 58381.42, "close": 59580.0, "volume": 6.97093, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 59580.0, "high": 59630.0, "low": 59305.0, "close": 59383.5, "volume": 0.69129, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 59383.5, "high": 59808.44, "low": 59342.92, "close": 59571.0, "volume": 2.18121, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 59585.08, "high": 59775.0, "low": 59488.9, "close": 59674.32, "volume": 0.90227, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 59775.0, "high": 59937.39, "low": 59652.31, "close": 59743.25, "volume": 1.35802, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 59663.62, "high": 59910.46, "low": 59607.51, "close": 59840.0, "volume": 0.5931, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 59845.88, "high": 60250.0, "low": 59805.45, "close": 60198.91, "volume": 1.83784, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 60250.0, "high": 60500.01, "low": 60199.02, "close": 60500.01, "volume": 2.05223, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 60463.39, "high": 60500.01, "low": 60318.42, "close": 60433.9, "volume": 0.72097, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 60442.97, "high": 60450.3, "low": 60285.51, "close": 60309.63, "volume": 0.56093, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 60309.63, "high": 60489.0, "low": 60309.63, "close": 60341.2, "volume": 0.94499, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 60402.43, "high": 60480.05, "low": 60272.5, "close": 60327.63, "volume": 0.39916, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 60261.91, "high": 60363.51, "low": 60249.7, "close": 60249.7, "volume": 0.40652, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 60297.79, "high": 60297.79, "low": 60176.74, "close": 60195.11, "volume": 0.18685, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 60245.0, "high": 60245.01, "low": 59942.96, "close": 59942.96, "volume": 0.20962, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 60008.05, "high": 60052.39, "low": 59921.32, "close": 59990.7, "volume": 0.05201, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 59976.09, "high": 60028.99, "low": 59914.31, "close": 60028.99, "volume": 1.24584, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 59957.1, "high": 60028.46, "low": 59866.04, "close": 59931.02, "volume": 0.14481, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 59931.09, "high": 60000.0, "low": 59866.04, "close": 59999.99, "volume": 0.25797, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 59998.4, "high": 59998.4, "low": 59814.27, "close": 59814.27, "volume": 0.32707, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 59862.75, "high": 59862.75, "low": 59607.4, "close": 59721.97, "volume": 0.33771, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 59721.64, "high": 59836.73, "low": 59680.87, "close": 59817.03, "volume": 0.26335, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 59816.87, "high": 59816.87, "low": 59640.41, "close": 59679.88, "volume": 0.07929, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 59746.43, "high": 60000.0, "low": 59679.0, "close": 59931.39, "volume": 0.9097, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 59871.73, "high": 59961.79, "low": 59838.96, "close": 59848.49, "volume": 0.23531, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 59825.23, "high": 59997.95, "low": 59809.91, "close": 59939.09, "volume": 1.63928, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 59992.28, "high": 59992.28, "low": 59851.18, "close": 59929.75, "volume": 0.60994, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 59881.75, "high": 59929.65, "low": 59412.0, "close": 59820.86, "volume": 2.13365, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 59820.7, "high": 59895.29, "low": 59739.09, "close": 59809.11, "volume": 0.13874, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 59859.56, "high": 60081.77, "low": 59779.31, "close": 59977.67, "volume": 0.93585, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 59977.66, "high": 60040.23, "low": 59927.44, "close": 59999.67, "volume": 1.46048, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 59999.73, "high": 60075.0, "low": 59911.78, "close": 60014.69, "volume": 0.30581, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 59954.41, "high": 60037.98, "low": 59930.11, "close": 59999.97, "volume": 0.08685, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 59951.11, "high": 60053.3, "low": 59894.4, "close": 60053.3, "volume": 2.9686, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 60022.99, "high": 60225.83, "low": 59954.03, "close": 60165.22, "volume": 0.23167, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 60173.56, "high": 60229.47, "low": 60109.19, "close": 60169.68, "volume": 0.10246, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 60169.68, "high": 60229.45, "low": 60105.31, "close": 60122.23, "volume": 0.20629, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 60109.39, "high": 60178.84, "low": 60064.04, "close": 60073.01, "volume": 0.04602, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 60078.02, "high": 60173.56, "low": 60037.21, "close": 60102.89, "volume": 1.53692, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 60075.14, "high": 60104.5, "low": 59944.69, "close": 59985.91, "volume": 1.15701, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 60058.29, "high": 60099.39, "low": 59976.01, "close": 60024.01, "volume": 0.01009, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 60009.41, "high": 60067.55, "low": 59920.58, "close": 59991.79, "volume": 0.16161, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 59990.32, "high": 59991.78, "low": 59921.01, "close": 59965.85, "volume": 0.01322, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 59965.85, "high": 59994.43, "low": 59900.0, "close": 59945.9, "volume": 0.60979, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 59945.89, "high": 59969.8, "low": 59863.9, "close": 59943.79, "volume": 0.30032, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 59925.49, "high": 59970.0, "low": 59802.91, "close": 59970.0, "volume": 0.21397, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 59970.0, "high": 60217.55, "low": 59970.0, "close": 60088.7, "volume": 0.24455, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 60069.5, "high": 60128.21, "low": 59800.41, "close": 60088.5, "volume": 0.25831, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 60088.5, "high": 60201.67, "low": 59975.3, "close": 60139.32, "volume": 6.7547, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 60146.4, "high": 60189.5, "low": 59768.81, "close": 59878.61, "volume": 0.7067, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 59878.56, "high": 59962.3, "low": 59676.7, "close": 59741.01, "volume": 0.92408, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 59741.01, "high": 60045.66, "low": 59629.68, "close": 59880.6, "volume": 0.41971, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 59880.6, "high": 60000.89, "low": 59691.44, "close": 59791.58, "volume": 0.04989, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 59791.58, "high": 59815.79, "low": 59654.91, "close": 59761.54, "volume": 0.23722, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 59748.17, "high": 59782.4, "low": 59459.2, "close": 59572.16, "volume": 1.05929, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 59582.92, "high": 59582.92, "low": 59391.99, "close": 59391.99, "volume": 1.09061, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 59450.52, "high": 59451.76, "low": 58690.41, "close": 59114.86, "volume": 6.29265, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 59082.3, "high": 59157.89, "low": 58627.54, "close": 58637.77, "volume": 1.36884, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 58684.95, "high": 58854.65, "low": 58422.7, "close": 58623.47, "volume": 8.79411, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 58632.69, "high": 58632.7, "low": 58197.54, "close": 58253.2, "volume": 1.54212, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 58312.03, "high": 58535.77, "low": 58226.07, "close": 58535.77, "volume": 0.6709, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 58563.2, "high": 58563.2, "low": 58307.07, "close": 58368.29, "volume": 0.11817, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 58368.29, "high": 58634.0, "low": 58311.51, "close": 58610.7, "volume": 0.1154, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 58610.68, "high": 58822.97, "low": 58564.12, "close": 58685.42, "volume": 0.11278, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 58690.8, "high": 58992.36, "low": 58678.81, "close": 58925.38, "volume": 0.18864, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 58931.49, "high": 59119.01, "low": 58878.42, "close": 58878.42, "volume": 0.13239, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 58940.57, "high": 59011.6, "low": 58623.63, "close": 58675.76, "volume": 0.14814, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 58600.29, "high": 58730.17, "low": 58533.67, "close": 58730.17, "volume": 0.04001, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 58687.51, "high": 58803.39, "low": 58631.37, "close": 58631.37, "volume": 0.04491, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 58626.88, "high": 58781.9, "low": 58485.98, "close": 58576.09, "volume": 0.05594, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 58590.49, "high": 58618.83, "low": 58163.42, "close": 58455.42, "volume": 0.31185, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 58466.92, "high": 58525.65, "low": 57761.28, "close": 57761.28, "volume": 1.58094, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 57763.67, "high": 57950.0, "low": 57613.12, "close": 57924.21, "volume": 1.51273, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 57874.69, "high": 57925.29, "low": 57716.41, "close": 57834.51, "volume": 0.98447, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 57821.48, "high": 58294.2, "low": 57504.72, "close": 58197.69, "volume": 2.20382, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 58197.69, "high": 58197.69, "low": 57735.12, "close": 57858.29, "volume": 0.87171, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 57925.29, "high": 58024.27, "low": 57823.04, "close": 57900.21, "volume": 0.1962, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 57927.11, "high": 58148.62, "low": 57745.87, "close": 57816.11, "volume": 1.30589, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 57815.96, "high": 58035.58, "low": 57750.2, "close": 58035.58, "volume": 0.35958, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 57987.77, "high": 58373.86, "low": 57910.7, "close": 57985.1, "volume": 0.20256, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 58048.46, "high": 58433.64, "low": 57985.18, "close": 58274.77, "volume": 0.92397, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 58260.63, "high": 58324.93, "low": 57700.0, "close": 57700.0, "volume": 1.35204, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 57753.65, "high": 57978.89, "low": 57700.0, "close": 57905.46, "volume": 0.13764, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 57881.35, "high": 58221.91, "low": 57848.82, "close": 58090.57, "volume": 0.15176, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 58127.89, "high": 58141.89, "low": 58005.7, "close": 58043.42, "volume": 0.13872, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 58099.12, "high": 58318.48, "low": 58058.12, "close": 58235.77, "volume": 0.28279, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 58238.01, "high": 58750.1, "low": 58238.01, "close": 58637.75, "volume": 0.26254, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 58622.15, "high": 58648.77, "low": 58461.8, "close": 58541.5, "volume": 0.13921, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 58541.5, "high": 58668.91, "low": 58506.63, "close": 58668.53, "volume": 0.02082, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 58668.54, "high": 58822.97, "low": 58644.21, "close": 58749.86, "volume": 0.04374, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 58733.48, "high": 59061.17, "low": 58694.91, "close": 59007.4, "volume": 0.24165, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 58991.66, "high": 59246.19, "low": 58891.32, "close": 59187.79, "volume": 0.31692, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 59252.96, "high": 59268.41, "low": 59060.81, "close": 59101.71, "volume": 0.29167, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 59167.65, "high": 59406.18, "low": 59076.73, "close": 59399.81, "volume": 0.35766, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 59288.41, "high": 59372.67, "low": 58900.0, "close": 58936.2, "volume": 1.18919, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 58971.23, "high": 60347.37, "low": 58971.23, "close": 60202.39, "volume": 3.70615, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 60233.35, "high": 61235.36, "low": 60218.01, "close": 61052.17, "volume": 16.74444, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 61117.87, "high": 61193.1, "low": 60669.76, "close": 60766.9, "volume": 6.52485, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 60682.31, "high": 60870.14, "low": 60422.6, "close": 60831.3, "volume": 3.22805, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 60846.4, "high": 60900.0, "low": 60406.52, "close": 60569.0, "volume": 3.34806, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 60564.7, "high": 60662.45, "low": 59650.34, "close": 59914.06, "volume": 1.8776, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 60016.32, "high": 60292.93, "low": 59782.49, "close": 60062.53, "volume": 0.61155, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 60080.59, "high": 60373.06, "low": 60067.83, "close": 60250.0, "volume": 0.69735, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 60272.64, "high": 60317.24, "low": 60120.01, "close": 60228.8, "volume": 0.49426, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 60220.53, "high": 60292.7, "low": 59997.9, "close": 60223.65, "volume": 0.52528, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 60230.18, "high": 60300.0, "low": 59890.41, "close": 60252.98, "volume": 1.38385, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 60252.66, "high": 60265.61, "low": 60004.41, "close": 60026.53, "volume": 0.08825, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 60143.3, "high": 60308.86, "low": 60043.43, "close": 60290.3, "volume": 0.76388, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 60290.31, "high": 60712.15, "low": 60290.31, "close": 60562.95, "volume": 1.56518, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 60516.52, "high": 60661.37, "low": 60315.32, "close": 60398.7, "volume": 0.15906, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 60406.76, "high": 60406.77, "low": 60195.02, "close": 60263.88, "volume": 1.66072, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 60182.22, "high": 60406.52, "low": 60182.22, "close": 60380.49, "volume": 1.00314, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 60380.49, "high": 60424.6, "low": 60266.89, "close": 60367.7, "volume": 0.10838, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 60321.25, "high": 60321.25, "low": 60062.93, "close": 60192.08, "volume": 0.95726, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 60124.5, "high": 60127.78, "low": 59800.0, "close": 59853.85, "volume": 3.75493, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 59800.0, "high": 59945.48, "low": 59586.0, "close": 59931.77, "volume": 3.99482, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 59903.0, "high": 60037.7, "low": 59881.96, "close": 60035.93, "volume": 0.22584, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 59990.0, "high": 60040.55, "low": 59786.2, "close": 60040.55, "volume": 0.9193, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 60045.63, "high": 60150.0, "low": 59500.25, "close": 59595.97, "volume": 1.6859, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 59505.5, "high": 59748.9, "low": 59390.0, "close": 59508.4, "volume": 1.37887, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 59508.4, "high": 59732.8, "low": 59385.21, "close": 59485.69, "volume": 0.58552, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 59383.0, "high": 59950.0, "low": 59346.61, "close": 59950.0, "volume": 1.28372, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 59950.0, "high": 60229.52, "low": 59637.26, "close": 59977.03, "volume": 0.94578, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 59926.14, "high": 61235.0, "low": 59910.1, "close": 60605.0, "volume": 8.76088, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 60686.35, "high": 60686.35, "low": 59996.32, "close": 60071.13, "volume": 1.33846, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 60045.66, "high": 60282.37, "low": 59516.58, "close": 60221.71, "volume": 1.10653, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 60224.27, "high": 60447.36, "low": 60170.34, "close": 60225.82, "volume": 0.23895, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 60285.77, "high": 60645.08, "low": 60274.54, "close": 60610.35, "volume": 0.64976, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 60664.43, "high": 61600.0, "low": 60619.67, "close": 61480.81, "volume": 4.98023, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 61480.86, "high": 62318.13, "low": 61480.83, "close": 62152.48, "volume": 11.84118, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 62152.48, "high": 62164.16, "low": 61541.34, "close": 61855.0, "volume": 3.41531, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 61802.91, "high": 62114.77, "low": 61700.0, "close": 62114.71, "volume": 2.54898, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 62114.71, "high": 62150.49, "low": 61919.03, "close": 62079.3, "volume": 1.11841, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 62093.7, "high": 62115.0, "low": 61892.73, "close": 62034.8, "volume": 3.44463, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 62053.4, "high": 62115.0, "low": 61901.0, "close": 61940.0, "volume": 1.42087, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 61900.17, "high": 62099.98, "low": 61824.25, "close": 62021.57, "volume": 0.20046, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 62054.52, "high": 62115.72, "low": 61985.0, "close": 62115.52, "volume": 0.15241, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 62115.42, "high": 62156.75, "low": 61887.3, "close": 61969.78, "volume": 0.08583, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 62031.42, "high": 62273.45, "low": 61987.21, "close": 62236.03, "volume": 0.15822, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 62274.35, "high": 62660.64, "low": 62239.3, "close": 62365.81, "volume": 2.03458, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 62334.69, "high": 62546.95, "low": 62120.5, "close": 62546.95, "volume": 5.702, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 62546.96, "high": 63000.0, "low": 62374.48, "close": 62870.34, "volume": 2.99667, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 62740.73, "high": 63100.0, "low": 62642.75, "close": 62839.11, "volume": 2.72146, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 62994.04, "high": 63312.18, "low": 62845.18, "close": 62919.38, "volume": 3.17107, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 62917.08, "high": 63243.7, "low": 62841.8, "close": 63120.19, "volume": 1.00378, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 63042.76, "high": 63638.27, "low": 62990.52, "close": 63512.81, "volume": 1.61895, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 63512.81, "high": 63828.39, "low": 63260.07, "close": 63764.72, "volume": 0.9186, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 63750.39, "high": 63794.46, "low": 63427.2, "close": 63541.58, "volume": 1.53106, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 63560.52, "high": 63629.67, "low": 63159.89, "close": 63266.01, "volume": 0.49842, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 63265.72, "high": 63265.72, "low": 63011.77, "close": 63049.95, "volume": 0.95414, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 63049.95, "high": 63050.0, "low": 62841.21, "close": 62899.91, "volume": 2.06792, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 62899.62, "high": 62979.05, "low": 62677.4, "close": 62921.8, "volume": 2.87993, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 62872.06, "high": 62972.46, "low": 62778.5, "close": 62852.8, "volume": 0.63418, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 62855.79, "high": 62899.99, "low": 62671.3, "close": 62782.39, "volume": 0.22156, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 62782.37, "high": 63104.62, "low": 62621.0, "close": 63028.07, "volume": 3.57366, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 63058.44, "high": 63086.49, "low": 62821.82, "close": 63017.31, "volume": 1.1991, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 63099.19, "high": 63664.15, "low": 63039.19, "close": 63664.15, "volume": 1.17744, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 63679.11, "high": 64077.58, "low": 63647.26, "close": 63800.93, "volume": 12.51732, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 63869.05, "high": 63944.72, "low": 63621.09, "close": 63690.03, "volume": 0.1796, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 63727.49, "high": 63873.0, "low": 63644.3, "close": 63744.75, "volume": 0.26917, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 63744.75, "high": 63799.94, "low": 63438.2, "close": 63541.91, "volume": 0.22982, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 63567.83, "high": 63567.83, "low": 63141.57, "close": 63331.99, "volume": 0.83831, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 63331.53, "high": 63516.31, "low": 63325.11, "close": 63431.75, "volume": 0.06522, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 63439.77, "high": 63638.17, "low": 63360.33, "close": 63638.17, "volume": 1.21514, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 63602.56, "high": 63642.26, "low": 63395.0, "close": 63448.14, "volume": 0.08079, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 63451.43, "high": 63546.76, "low": 63357.57, "close": 63429.23, "volume": 0.26451, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 63355.62, "high": 63396.78, "low": 62700.72, "close": 62749.03, "volume": 2.03353, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 62770.44, "high": 63441.66, "low": 62578.83, "close": 63041.88, "volume": 1.36392, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 63058.37, "high": 63227.96, "low": 62717.52, "close": 63099.11, "volume": 1.02702, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 63120.9, "high": 63157.23, "low": 62826.8, "close": 62951.06, "volume": 0.1339, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 62904.47, "high": 62928.71, "low": 62633.99, "close": 62634.0, "volume": 0.31306, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 62633.87, "high": 62914.25, "low": 62371.32, "close": 62858.99, "volume": 2.68926, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 62892.18, "high": 62934.31, "low": 62792.67, "close": 62812.81, "volume": 0.82666, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 62819.19, "high": 62901.09, "low": 62688.8, "close": 62863.27, "volume": 0.29873, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 62809.03, "high": 63213.9, "low": 62809.03, "close": 63065.94, "volume": 0.56223, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 63132.19, "high": 63228.7, "low": 63117.71, "close": 63142.26, "volume": 0.50142, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 63120.27, "high": 63166.87, "low": 63045.52, "close": 63163.2, "volume": 0.3763, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 63163.2, "high": 63275.0, "low": 63020.89, "close": 63136.61, "volume": 0.84205, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 63208.99, "high": 63213.81, "low": 62843.01, "close": 62903.71, "volume": 0.90989, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 62911.5, "high": 62952.21, "low": 62812.27, "close": 62910.0, "volume": 0.7099, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 62963.39, "high": 62963.39, "low": 62867.3, "close": 62930.33, "volume": 0.20228, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 62891.66, "high": 62953.88, "low": 62798.5, "close": 62818.33, "volume": 0.10327, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 62873.84, "high": 62921.5, "low": 62744.21, "close": 62852.31, "volume": 0.0961, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 62860.68, "high": 62998.7, "low": 62856.03, "close": 62914.74, "volume": 0.19534, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 62981.2, "high": 63119.97, "low": 62932.94, "close": 63118.13, "volume": 0.23449, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 63120.0, "high": 63120.0, "low": 62996.83, "close": 63076.91, "volume": 0.0266, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 63004.83, "high": 63113.18, "low": 63000.21, "close": 63041.98, "volume": 0.16219, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 63041.37, "high": 63041.37, "low": 62946.61, "close": 62989.66, "volume": 0.97563, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 63030.98, "high": 63086.7, "low": 62954.87, "close": 63086.68, "volume": 0.03861, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 63020.19, "high": 63120.0, "low": 62986.98, "close": 63120.0, "volume": 0.38044, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 63120.0, "high": 63169.43, "low": 63011.77, "close": 63096.71, "volume": 0.14584, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 63109.78, "high": 63269.59, "low": 63084.13, "close": 63246.72, "volume": 0.25507, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 63246.72, "high": 63300.0, "low": 63045.5, "close": 63150.21, "volume": 0.69902, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 63150.26, "high": 63230.31, "low": 63078.97, "close": 63175.98, "volume": 0.76589, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 63176.4, "high": 63404.77, "low": 63160.06, "close": 63225.44, "volume": 0.191, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 63250.11, "high": 63313.14, "low": 63188.45, "close": 63211.19, "volume": 0.0745, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 63211.25, "high": 63349.38, "low": 63138.85, "close": 63219.67, "volume": 0.06518, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 63219.66, "high": 63219.67, "low": 63122.69, "close": 63173.0, "volume": 0.14101, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 63117.09, "high": 63172.63, "low": 63022.13, "close": 63027.79, "volume": 0.81244, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 63104.84, "high": 63187.34, "low": 63069.77, "close": 63146.36, "volume": 0.74681, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 63187.34, "high": 63500.0, "low": 63140.69, "close": 63410.39, "volume": 0.96019, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 63355.57, "high": 63481.78, "low": 63111.91, "close": 63245.49, "volume": 0.59095, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 63245.17, "high": 63281.15, "low": 63048.41, "close": 63105.49, "volume": 0.34096, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 63122.49, "high": 63122.49, "low": 62836.96, "close": 62958.25, "volume": 1.18641, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 62900.44, "high": 63185.52, "low": 62900.02, "close": 63089.25, "volume": 0.92416, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 63035.01, "high": 63205.21, "low": 63035.01, "close": 63122.0, "volume": 0.21142, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 63048.31, "high": 63076.66, "low": 62920.0, "close": 62970.89, "volume": 0.07387, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 62967.82, "high": 63029.26, "low": 62845.13, "close": 62904.33, "volume": 0.24243, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 62912.19, "high": 62986.6, "low": 62858.56, "close": 62912.41, "volume": 0.18793, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 62961.31, "high": 63016.07, "low": 62901.1, "close": 62939.19, "volume": 0.25411, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 62979.84, "high": 62979.84, "low": 62674.3, "close": 62744.63, "volume": 0.22386, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 62742.54, "high": 62773.61, "low": 62587.24, "close": 62664.8, "volume": 1.04992, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 62664.61, "high": 62800.0, "low": 62574.37, "close": 62743.12, "volume": 0.44382, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 62743.12, "high": 62845.13, "low": 62718.42, "close": 62795.49, "volume": 0.11228, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 62733.74, "high": 62810.0, "low": 62575.0, "close": 62575.0, "volume": 1.42872, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 62575.0, "high": 62575.0, "low": 62475.0, "close": 62533.64, "volume": 3.00669, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 62540.88, "high": 62691.2, "low": 62488.19, "close": 62584.44, "volume": 0.5084, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 62554.64, "high": 62733.8, "low": 62475.0, "close": 62733.8, "volume": 0.42584, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 62733.8, "high": 62916.05, "low": 62691.07, "close": 62900.0, "volume": 3.32873, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 62900.0, "high": 62900.0, "low": 62768.0, "close": 62874.6, "volume": 0.44306, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 62807.22, "high": 63138.34, "low": 62772.06, "close": 63045.35, "volume": 0.42493, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 63045.36, "high": 63284.9, "low": 63045.36, "close": 63159.79, "volume": 0.48717, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 63105.94, "high": 63271.76, "low": 62756.94, "close": 62756.94, "volume": 0.24751, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 62757.48, "high": 63853.2, "low": 62397.92, "close": 63853.19, "volume": 1.5428, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 63853.17, "high": 63864.64, "low": 63418.78, "close": 63599.71, "volume": 1.08825, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 63600.0, "high": 63685.45, "low": 62617.72, "close": 63568.5, "volume": 1.44369, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 63593.7, "high": 63835.39, "low": 63498.0, "close": 63761.29, "volume": 1.31609, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 63690.41, "high": 63935.56, "low": 63637.12, "close": 63935.56, "volume": 1.16227, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 63935.46, "high": 64691.96, "low": 63915.58, "close": 64305.53, "volume": 8.81955, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 64377.99, "high": 64467.59, "low": 63815.03, "close": 63870.0, "volume": 2.16779, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 63921.99, "high": 63935.89, "low": 63700.0, "close": 63768.2, "volume": 0.45423, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 63707.64, "high": 63771.34, "low": 63512.98, "close": 63688.56, "volume": 0.12165, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 63648.55, "high": 63659.35, "low": 63412.9, "close": 63490.39, "volume": 2.88017, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 63575.49, "high": 63575.89, "low": 63303.81, "close": 63469.91, "volume": 0.1177, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 63457.36, "high": 63663.03, "low": 63457.36, "close": 63577.72, "volume": 0.00883, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 63599.39, "high": 63651.48, "low": 63439.3, "close": 63514.0, "volume": 0.63613, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 63529.58, "high": 63529.58, "low": 63389.87, "close": 63451.99, "volume": 0.02695, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 63451.84, "high": 63554.06, "low": 63274.91, "close": 63339.09, "volume": 0.09639, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 63298.31, "high": 63408.57, "low": 63085.1, "close": 63277.79, "volume": 1.70934, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 63276.5, "high": 63760.24, "low": 63124.45, "close": 63354.72, "volume": 1.29285, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 63275.06, "high": 63724.27, "low": 63127.91, "close": 63721.49, "volume": 0.39452, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 63685.3, "high": 63760.24, "low": 63179.41, "close": 63279.7, "volume": 1.99432, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 63257.19, "high": 63367.19, "low": 63124.48, "close": 63292.71, "volume": 0.22812, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 63372.63, "high": 63548.45, "low": 63264.51, "close": 63411.57, "volume": 0.07322, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 63371.79, "high": 63500.8, "low": 63256.29, "close": 63374.99, "volume": 0.24127, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 63314.58, "high": 63437.5, "low": 63241.96, "close": 63296.24, "volume": 0.35382, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 63270.5, "high": 63483.17, "low": 63183.05, "close": 63340.82, "volume": 0.72008, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 63414.18, "high": 63414.18, "low": 63234.99, "close": 63299.89, "volume": 0.34899, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 63259.11, "high": 63407.09, "low": 63221.79, "close": 63300.53, "volume": 0.13725, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 63311.77, "high": 63412.14, "low": 62825.99, "close": 62910.9, "volume": 0.98472, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 62875.62, "high": 63227.96, "low": 62817.9, "close": 62951.31, "volume": 0.55429, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 62889.52, "high": 63146.7, "low": 62755.2, "close": 63059.75, "volume": 0.87524, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 63123.45, "high": 63184.11, "low": 62876.6, "close": 63103.96, "volume": 0.61073, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 63141.5, "high": 63141.5, "low": 62928.61, "close": 63028.84, "volume": 0.13566, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 63080.99, "high": 63215.7, "low": 63047.08, "close": 63153.63, "volume": 0.11589, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 63161.27, "high": 63348.41, "low": 63161.27, "close": 63276.09, "volume": 0.20242, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 63277.95, "high": 63516.31, "low": 63277.95, "close": 63484.16, "volume": 0.27356, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 63548.45, "high": 63904.0, "low": 63482.32, "close": 63839.23, "volume": 0.38857, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 63811.48, "high": 63821.02, "low": 63478.7, "close": 63478.7, "volume": 0.16187, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 63478.73, "high": 63669.14, "low": 63478.73, "close": 63580.41, "volume": 1.20001, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 63510.13, "high": 63621.8, "low": 63438.2, "close": 63519.31, "volume": 1.29193, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 63519.71, "high": 63608.1, "low": 63468.09, "close": 63468.21, "volume": 0.03218, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 63477.44, "high": 63783.3, "low": 63401.83, "close": 63562.77, "volume": 0.88729, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 63506.84, "high": 63631.63, "low": 62630.6, "close": 63095.74, "volume": 2.10775, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 63169.43, "high": 63295.92, "low": 63050.02, "close": 63176.33, "volume": 0.44059, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 63187.02, "high": 63305.61, "low": 63039.17, "close": 63305.61, "volume": 0.45712, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 63196.75, "high": 64003.34, "low": 63196.75, "close": 63910.01, "volume": 6.27063, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 63910.01, "high": 64001.93, "low": 63641.1, "close": 63748.38, "volume": 3.29566, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 63831.15, "high": 64348.71, "low": 63772.46, "close": 64225.69, "volume": 0.80739, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 64322.53, "high": 64555.14, "low": 64121.23, "close": 64229.0, "volume": 3.10785, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 64172.73, "high": 64281.83, "low": 63990.99, "close": 63994.71, "volume": 0.28251, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 64029.0, "high": 64631.67, "low": 63996.5, "close": 64557.07, "volume": 1.81371, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 64540.55, "high": 64613.77, "low": 64248.85, "close": 64257.06, "volume": 1.27354, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 64287.82, "high": 64405.29, "low": 64003.34, "close": 64163.43, "volume": 0.32646, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 64157.99, "high": 64759.28, "low": 64072.75, "close": 64439.9, "volume": 0.95127, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 64388.45, "high": 64565.63, "low": 64313.31, "close": 64420.08, "volume": 0.51952, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 64396.05, "high": 64426.64, "low": 64201.42, "close": 64385.15, "volume": 0.61449, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 64488.55, "high": 64488.55, "low": 64198.73, "close": 64204.17, "volume": 0.24175, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 64157.5, "high": 64294.45, "low": 64154.38, "close": 64219.85, "volume": 0.4557, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 64154.38, "high": 64209.37, "low": 63771.52, "close": 63854.2, "volume": 0.61782, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 63854.14, "high": 63867.9, "low": 63679.3, "close": 63802.52, "volume": 0.37895, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 63801.77, "high": 63915.54, "low": 63772.51, "close": 63839.75, "volume": 0.27472, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 63839.73, "high": 63887.29, "low": 63655.0, "close": 63718.15, "volume": 0.7097, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 63718.11, "high": 63718.14, "low": 63595.68, "close": 63653.53, "volume": 0.40284, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 63653.56, "high": 63789.11, "low": 63513.7, "close": 63789.1, "volume": 0.2651, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 63789.29, "high": 63845.0, "low": 63652.25, "close": 63652.49, "volume": 0.13, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 63562.97, "high": 63724.27, "low": 63348.41, "close": 63724.27, "volume": 0.84236, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 63724.27, "high": 63888.47, "low": 63694.94, "close": 63858.14, "volume": 1.3564, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 63899.08, "high": 63967.12, "low": 63473.18, "close": 63533.16, "volume": 0.10538, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 63532.99, "high": 63650.39, "low": 63444.02, "close": 63517.96, "volume": 0.96122, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 63517.95, "high": 63544.97, "low": 63033.77, "close": 63100.02, "volume": 2.41851, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 63100.03, "high": 63355.56, "low": 63100.0, "close": 63238.16, "volume": 0.2, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 63297.65, "high": 63440.89, "low": 63155.0, "close": 63155.0, "volume": 0.48429, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 63187.6, "high": 63488.18, "low": 63173.89, "close": 63465.55, "volume": 0.82893, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 63450.37, "high": 63539.71, "low": 63382.5, "close": 63539.71, "volume": 0.05317, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 63385.38, "high": 63519.26, "low": 63084.83, "close": 63291.11, "volume": 0.46889, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 63250.0, "high": 63250.0, "low": 62950.77, "close": 63154.6, "volume": 1.46607, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 63154.54, "high": 63278.1, "low": 62871.72, "close": 62982.42, "volume": 1.49238, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 62981.83, "high": 63124.0, "low": 62665.45, "close": 63090.0, "volume": 0.87727, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 63090.01, "high": 63348.41, "low": 63089.16, "close": 63324.76, "volume": 0.15776, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 63325.04, "high": 63488.18, "low": 63306.23, "close": 63478.45, "volume": 0.13998, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 63516.26, "high": 63525.43, "low": 63374.45, "close": 63406.92, "volume": 0.13624, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 63451.06, "high": 63700.61, "low": 63437.15, "close": 63572.17, "volume": 0.19067, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 63597.53, "high": 63773.32, "low": 63587.81, "close": 63715.84, "volume": 0.18578, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 63677.92, "high": 63849.1, "low": 63646.83, "close": 63849.1, "volume": 0.06506, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 63803.23, "high": 63888.9, "low": 63692.51, "close": 63692.51, "volume": 0.12297, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 63750.87, "high": 63922.61, "low": 63637.91, "close": 63773.31, "volume": 0.14915, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 63765.36, "high": 64319.0, "low": 63764.12, "close": 64248.24, "volume": 4.27462, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 64318.99, "high": 64395.87, "low": 64199.92, "close": 64316.61, "volume": 0.15458, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 64316.61, "high": 64600.0, "low": 64185.46, "close": 64444.61, "volume": 0.92507, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 64427.7, "high": 64519.9, "low": 64153.1, "close": 64255.32, "volume": 0.66311, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 64272.59, "high": 64976.3, "low": 64272.59, "close": 64501.45, "volume": 7.20681, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 64501.34, "high": 65500.0, "low": 64376.45, "close": 65253.13, "volume": 6.54816, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 65238.43, "high": 65515.64, "low": 65115.34, "close": 65376.78, "volume": 2.11955, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 65321.61, "high": 65731.19, "low": 65117.97, "close": 65208.87, "volume": 2.03798, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 65208.23, "high": 65275.0, "low": 64930.9, "close": 65156.91, "volume": 1.37439, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 65222.24, "high": 65222.25, "low": 64715.67, "close": 64831.84, "volume": 1.52111, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 64831.62, "high": 64865.01, "low": 64661.96, "close": 64740.13, "volume": 1.00704, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 64661.96, "high": 65144.41, "low": 64656.41, "close": 64991.48, "volume": 0.83535, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 64991.48, "high": 65203.11, "low": 64932.27, "close": 65069.88, "volume": 0.62571, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 65096.56, "high": 65122.39, "low": 64746.0, "close": 65051.65, "volume": 0.99873, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 65122.4, "high": 65264.3, "low": 65012.44, "close": 65170.01, "volume": 0.83247, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 65249.69, "high": 65275.0, "low": 64978.74, "close": 65098.01, "volume": 2.24261, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 65098.0, "high": 65199.98, "low": 64848.0, "close": 64903.95, "volume": 0.40926, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 64903.65, "high": 65389.4, "low": 64848.0, "close": 65312.32, "volume": 0.5507, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 65390.39, "high": 65434.22, "low": 65251.16, "close": 65323.5, "volume": 0.72305, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 65323.22, "high": 65355.62, "low": 65104.61, "close": 65319.69, "volume": 0.35811, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 65350.14, "high": 65524.94, "low": 65231.01, "close": 65363.52, "volume": 0.5719, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 65373.09, "high": 65524.94, "low": 65279.47, "close": 65505.42, "volume": 1.14655, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 65435.35, "high": 65730.0, "low": 65393.3, "close": 65730.0, "volume": 0.32898, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 65669.34, "high": 65949.32, "low": 65653.26, "close": 65799.63, "volume": 0.68205, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 65726.97, "high": 65784.69, "low": 65474.21, "close": 65544.74, "volume": 0.1188, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 65474.78, "high": 65598.76, "low": 65358.9, "close": 65403.82, "volume": 0.21587, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 65403.82, "high": 65858.34, "low": 65353.7, "close": 65649.72, "volume": 0.27134, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 65720.41, "high": 65799.97, "low": 65389.91, "close": 65610.31, "volume": 0.40797, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 65692.37, "high": 66398.77, "low": 65692.37, "close": 66281.21, "volume": 4.53759, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 66281.6, "high": 66370.0, "low": 65968.7, "close": 66043.69, "volume": 1.26948, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 65973.17, "high": 66324.51, "low": 65898.31, "close": 66216.48, "volume": 0.39535, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 66286.84, "high": 66314.38, "low": 65710.37, "close": 65889.63, "volume": 0.73659, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 65889.63, "high": 65889.63, "low": 65543.55, "close": 65889.45, "volume": 0.97057, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 65819.29, "high": 65932.0, "low": 65677.25, "close": 65745.58, "volume": 0.26931, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 65711.44, "high": 65889.48, "low": 65650.0, "close": 65818.54, "volume": 0.12613, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 65818.54, "high": 65875.79, "low": 65740.78, "close": 65829.38, "volume": 0.2898, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 65828.82, "high": 65931.99, "low": 65728.09, "close": 65885.41, "volume": 0.91376, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 65881.07, "high": 65896.56, "low": 65646.26, "close": 65785.7, "volume": 0.18374, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 65785.53, "high": 65889.0, "low": 65750.0, "close": 65810.28, "volume": 0.06484, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 65889.47, "high": 65933.34, "low": 65792.44, "close": 65907.35, "volume": 0.11107, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 65907.4, "high": 66166.63, "low": 65848.5, "close": 66166.63, "volume": 0.36988, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 66096.47, "high": 66229.72, "low": 65950.01, "close": 65995.51, "volume": 1.55645, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 66078.36, "high": 66078.53, "low": 65944.57, "close": 66040.8, "volume": 0.04552, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 66040.45, "high": 66040.45, "low": 65930.0, "close": 65930.0, "volume": 0.05108, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 65930.04, "high": 65982.56, "low": 65722.67, "close": 65734.92, "volume": 0.13467, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 65779.99, "high": 65881.17, "low": 65749.69, "close": 65857.43, "volume": 0.1835, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 65792.91, "high": 65792.91, "low": 65511.3, "close": 65654.4, "volume": 1.30545, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 65586.39, "high": 65637.88, "low": 65486.44, "close": 65598.55, "volume": 0.16512, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 65598.13, "high": 65746.18, "low": 65596.63, "close": 65668.16, "volume": 0.30104, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 65758.69, "high": 65768.99, "low": 65620.91, "close": 65754.39, "volume": 0.49852, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 65765.75, "high": 65765.75, "low": 65467.13, "close": 65543.94, "volume": 0.13618, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 65548.77, "high": 65590.1, "low": 65406.86, "close": 65536.56, "volume": 0.20892, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 65529.67, "high": 65798.08, "low": 65471.07, "close": 65707.0, "volume": 0.32074, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 65707.0, "high": 65707.0, "low": 65556.64, "close": 65558.14, "volume": 0.05152, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 65626.46, "high": 65642.79, "low": 65468.82, "close": 65535.26, "volume": 0.09106, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 65533.36, "high": 65679.87, "low": 65463.03, "close": 65620.0, "volume": 0.1161, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 65620.0, "high": 65799.99, "low": 65620.0, "close": 65665.24, "volume": 0.0914, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 65727.65, "high": 65760.67, "low": 65649.78, "close": 65707.69, "volume": 0.18261, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 65706.99, "high": 65732.3, "low": 65590.95, "close": 65665.26, "volume": 0.0732, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 65665.19, "high": 65676.29, "low": 65442.0, "close": 65640.37, "volume": 0.12211, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 65640.4, "high": 65782.58, "low": 65609.79, "close": 65671.44, "volume": 2.3113, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 65710.2, "high": 65933.34, "low": 65588.98, "close": 65908.11, "volume": 0.47647, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 65906.83, "high": 65936.98, "low": 65629.9, "close": 65629.9, "volume": 0.3418, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 65651.03, "high": 65889.41, "low": 65651.03, "close": 65889.35, "volume": 0.09467, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 65889.27, "high": 65938.13, "low": 65784.66, "close": 65785.0, "volume": 0.22534, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 65781.82, "high": 65834.58, "low": 65737.04, "close": 65795.0, "volume": 0.05745, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 65795.0, "high": 65795.0, "low": 65673.53, "close": 65765.34, "volume": 0.12655, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 65765.36, "high": 65765.36, "low": 65504.23, "close": 65616.2, "volume": 0.10243, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 65616.27, "high": 65632.89, "low": 65500.0, "close": 65554.93, "volume": 0.084, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 65554.86, "high": 65574.77, "low": 65442.0, "close": 65501.83, "volume": 0.05049, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 65497.23, "high": 65607.53, "low": 65419.19, "close": 65543.87, "volume": 0.03928, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 65607.11, "high": 65683.17, "low": 65590.07, "close": 65655.42, "volume": 0.0525, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 65590.07, "high": 65655.4, "low": 65451.19, "close": 65573.9, "volume": 0.37294, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 65582.99, "high": 65731.48, "low": 65550.33, "close": 65730.7, "volume": 0.08844, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 65666.33, "high": 65771.86, "low": 65605.15, "close": 65680.6, "volume": 0.06704, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 65606.93, "high": 65795.0, "low": 65563.34, "close": 65747.26, "volume": 0.09487, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 65747.2, "high": 65797.3, "low": 65623.94, "close": 65634.27, "volume": 0.0914, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 65634.31, "high": 65795.2, "low": 65580.0, "close": 65754.07, "volume": 0.29528, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 65746.05, "high": 65780.17, "low": 65614.64, "close": 65770.79, "volume": 0.21184, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 65770.79, "high": 65907.4, "low": 65721.4, "close": 65886.65, "volume": 0.59246, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 65886.46, "high": 65886.5, "low": 65730.3, "close": 65801.7, "volume": 0.86485, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 65731.73, "high": 65945.7, "low": 65731.69, "close": 65889.46, "volume": 0.19335, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 65889.48, "high": 66026.04, "low": 65800.0, "close": 65800.0, "volume": 1.31713, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 65855.25, "high": 65969.7, "low": 65802.05, "close": 65891.81, "volume": 0.22891, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 65887.88, "high": 65956.6, "low": 65600.0, "close": 65720.63, "volume": 0.26679, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 65643.56, "high": 65727.89, "low": 65514.23, "close": 65670.63, "volume": 0.14011, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 65571.02, "high": 65645.89, "low": 65111.12, "close": 65392.13, "volume": 1.35376, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 65389.21, "high": 65495.87, "low": 64768.77, "close": 64799.98, "volume": 3.29928, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 64785.0, "high": 64785.0, "low": 64375.71, "close": 64420.49, "volume": 2.50285, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 64415.25, "high": 64587.68, "low": 64226.48, "close": 64567.53, "volume": 1.05656, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 64567.38, "high": 64567.38, "low": 64345.26, "close": 64407.45, "volume": 0.24107, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 64408.4, "high": 64539.94, "low": 64407.43, "close": 64537.09, "volume": 0.07414, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 64540.0, "high": 64697.13, "low": 64392.0, "close": 64446.87, "volume": 0.05454, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 64446.61, "high": 64635.25, "low": 64385.5, "close": 64581.88, "volume": 0.02676, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 64571.17, "high": 64571.17, "low": 64153.74, "close": 64302.64, "volume": 1.31003, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 64291.02, "high": 64381.99, "low": 63800.0, "close": 63819.08, "volume": 3.98335, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 63800.0, "high": 63805.67, "low": 63285.04, "close": 63624.9, "volume": 6.39537, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 63668.29, "high": 63839.08, "low": 63512.27, "close": 63802.55, "volume": 1.10381, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 63803.65, "high": 64121.22, "low": 63790.72, "close": 64110.05, "volume": 0.27156, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 64022.22, "high": 64134.84, "low": 63866.01, "close": 63954.36, "volume": 0.26986, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 63943.76, "high": 63964.85, "low": 63610.8, "close": 63767.2, "volume": 0.27762, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 63823.91, "high": 63960.0, "low": 63575.55, "close": 63621.96, "volume": 0.80786, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 63562.77, "high": 63733.2, "low": 63482.67, "close": 63546.94, "volume": 0.27602, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 63546.92, "high": 63697.51, "low": 63410.08, "close": 63690.19, "volume": 0.36392, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 63695.52, "high": 63738.39, "low": 63197.83, "close": 63376.83, "volume": 1.99641, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 63375.29, "high": 63751.0, "low": 63309.92, "close": 63535.79, "volume": 0.38551, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 63500.03, "high": 63834.9, "low": 63500.0, "close": 63762.02, "volume": 0.94713, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 63832.2, "high": 63832.2, "low": 63619.18, "close": 63662.2, "volume": 0.1464, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 63662.61, "high": 63775.68, "low": 63458.57, "close": 63499.99, "volume": 0.11732, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 63440.89, "high": 63586.05, "low": 62904.0, "close": 63291.96, "volume": 1.71226, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 63292.04, "high": 63548.45, "low": 62999.66, "close": 63479.37, "volume": 1.87722, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 63545.12, "high": 63620.73, "low": 63385.8, "close": 63385.8, "volume": 0.22757, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 63480.51, "high": 63480.51, "low": 63214.23, "close": 63400.07, "volume": 0.22753, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 63460.49, "high": 63740.9, "low": 63387.14, "close": 63690.18, "volume": 0.47635, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 63730.28, "high": 63850.22, "low": 63661.82, "close": 63765.13, "volume": 0.08814, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 63805.47, "high": 63825.44, "low": 63661.83, "close": 63728.15, "volume": 0.13694, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 63749.49, "high": 64003.34, "low": 63749.49, "close": 64000.1, "volume": 0.16331, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 63983.3, "high": 64077.58, "low": 63895.26, "close": 63990.94, "volume": 0.21621, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 63998.09, "high": 64058.01, "low": 63867.3, "close": 63978.43, "volume": 1.25928, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 63911.6, "high": 64023.81, "low": 63889.97, "close": 63957.95, "volume": 0.02746, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 63922.22, "high": 63929.41, "low": 63717.73, "close": 63884.39, "volume": 0.08027, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 63917.7, "high": 63917.7, "low": 63729.61, "close": 63729.61, "volume": 0.02058, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 63717.21, "high": 63821.22, "low": 63600.66, "close": 63711.43, "volume": 0.05178, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 63608.79, "high": 63659.49, "low": 62563.44, "close": 62875.71, "volume": 2.74659, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 62829.44, "high": 63050.25, "low": 62479.33, "close": 62671.2, "volume": 6.38961, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 62606.5, "high": 62789.75, "low": 62109.95, "close": 62743.95, "volume": 2.07972, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 62614.31, "high": 62726.11, "low": 62000.0, "close": 62498.09, "volume": 2.45541, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 62373.66, "high": 62373.66, "low": 61500.0, "close": 62201.16, "volume": 9.15073, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 62183.89, "high": 62449.56, "low": 61931.1, "close": 62061.35, "volume": 1.4499, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 62038.26, "high": 62156.2, "low": 61801.95, "close": 61954.42, "volume": 1.09735, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 61954.38, "high": 61955.12, "low": 60515.92, "close": 60686.13, "volume": 14.2512, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 60893.43, "high": 61306.5, "low": 60688.95, "close": 61306.42, "volume": 2.48199, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 61306.36, "high": 61306.46, "low": 60756.9, "close": 60915.39, "volume": 0.53203, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 60858.8, "high": 61119.99, "low": 60806.01, "close": 60999.49, "volume": 1.05589, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 60974.39, "high": 61177.23, "low": 60864.41, "close": 61018.87, "volume": 0.27064, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 61032.87, "high": 61537.17, "low": 61032.87, "close": 61537.17, "volume": 1.14431, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 61459.66, "high": 61843.67, "low": 61436.23, "close": 61780.53, "volume": 0.53011, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 61821.81, "high": 61855.0, "low": 61658.0, "close": 61744.41, "volume": 1.19085, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 61806.33, "high": 61806.33, "low": 61446.09, "close": 61518.4, "volume": 0.41609, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 61559.86, "high": 61576.35, "low": 61377.09, "close": 61377.09, "volume": 1.9406, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 61539.41, "high": 61762.94, "low": 61393.89, "close": 61735.32, "volume": 0.11391, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 61735.36, "high": 61954.75, "low": 61600.0, "close": 61799.74, "volume": 0.33754, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 61733.92, "high": 61871.8, "low": 61655.35, "close": 61724.91, "volume": 0.1153, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 61725.0, "high": 61725.0, "low": 61186.2, "close": 61257.47, "volume": 0.55911, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 61214.35, "high": 61502.18, "low": 61177.23, "close": 61177.23, "volume": 0.25227, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 61179.91, "high": 61350.33, "low": 61000.0, "close": 61227.29, "volume": 0.57003, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 61220.15, "high": 61296.29, "low": 60866.5, "close": 60933.65, "volume": 0.54851, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 60933.66, "high": 61429.19, "low": 60709.18, "close": 61418.92, "volume": 0.41348, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 61385.92, "high": 61647.74, "low": 61126.16, "close": 61126.16, "volume": 0.87599, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 61170.12, "high": 61895.8, "low": 61094.72, "close": 61824.42, "volume": 0.36294, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 61887.68, "high": 62318.65, "low": 61784.11, "close": 61784.11, "volume": 2.44203, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 61846.09, "high": 61846.09, "low": 61282.05, "close": 61598.96, "volume": 1.59937, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 61655.44, "high": 61655.47, "low": 60803.37, "close": 60872.47, "volume": 1.09254, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 60803.37, "high": 60960.55, "low": 60000.0, "close": 60118.81, "volume": 4.34112, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 60139.76, "high": 60962.54, "low": 60138.23, "close": 60943.67, "volume": 2.46423, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 60848.47, "high": 60899.81, "low": 60675.11, "close": 60826.35, "volume": 0.5168, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 60816.46, "high": 60816.46, "low": 60478.7, "close": 60803.37, "volume": 2.81299, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 60843.47, "high": 60857.9, "low": 60630.7, "close": 60630.7, "volume": 0.15188, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 60731.27, "high": 61068.2, "low": 60543.0, "close": 61009.22, "volume": 0.56781, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 61013.02, "high": 61192.75, "low": 60951.89, "close": 61069.37, "volume": 0.67148, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 61045.27, "high": 61248.45, "low": 61045.27, "close": 61218.0, "volume": 0.13508, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 61178.43, "high": 61463.8, "low": 61118.86, "close": 61463.8, "volume": 0.36816, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 61399.85, "high": 61462.6, "low": 61308.83, "close": 61338.28, "volume": 0.04599, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 61302.66, "high": 61365.42, "low": 61095.01, "close": 61123.33, "volume": 1.59406, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 61123.34, "high": 61399.09, "low": 61123.34, "close": 61301.46, "volume": 0.10477, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 61355.1, "high": 61418.5, "low": 60857.73, "close": 60923.51, "volume": 0.36023, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 60908.23, "high": 60908.23, "low": 60146.6, "close": 60310.9, "volume": 0.71415, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 60307.65, "high": 60730.48, "low": 60146.22, "close": 60654.65, "volume": 0.26658, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 60703.18, "high": 61000.15, "low": 60660.01, "close": 61000.15, "volume": 0.31689, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 61006.51, "high": 61038.42, "low": 60592.39, "close": 60795.1, "volume": 0.13182, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 60733.75, "high": 60733.75, "low": 60373.06, "close": 60563.92, "volume": 0.57838, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 60505.91, "high": 60548.15, "low": 59901.67, "close": 60381.22, "volume": 1.17032, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 60441.3, "high": 60848.83, "low": 60169.96, "close": 60171.92, "volume": 2.56949, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 60233.61, "high": 60647.78, "low": 60073.61, "close": 60592.49, "volume": 0.48676, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 60580.42, "high": 60764.33, "low": 60087.68, "close": 60162.89, "volume": 0.59814, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 60160.8, "high": 60712.44, "low": 59955.06, "close": 60586.68, "volume": 0.65839, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 60675.06, "high": 60828.0, "low": 60561.07, "close": 60747.19, "volume": 0.25267, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 60707.21, "high": 61031.17, "low": 60587.77, "close": 61006.44, "volume": 0.80208, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 60991.49, "high": 61106.0, "low": 60704.01, "close": 60774.18, "volume": 0.42578, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 60837.26, "high": 60930.98, "low": 60631.77, "close": 60842.6, "volume": 0.1586, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 60842.56, "high": 60951.89, "low": 60714.91, "close": 60918.27, "volume": 0.71183, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 60915.99, "high": 60954.75, "low": 60705.32, "close": 60742.89, "volume": 0.17086, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 60797.01, "high": 60797.01, "low": 60492.87, "close": 60552.23, "volume": 0.92583, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 60542.24, "high": 61257.7, "low": 60532.09, "close": 61190.74, "volume": 0.60349, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 61158.78, "high": 61267.07, "low": 60972.3, "close": 61088.0, "volume": 1.11162, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 61055.76, "high": 61066.74, "low": 60870.15, "close": 60946.57, "volume": 0.80286, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 60946.6, "high": 61154.7, "low": 60946.6, "close": 61002.21, "volume": 0.26952, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 61013.3, "high": 61229.69, "low": 61013.3, "close": 61229.69, "volume": 0.09929, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 61229.65, "high": 61298.0, "low": 61100.0, "close": 61137.17, "volume": 0.01947, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 61036.81, "high": 61461.42, "low": 61036.8, "close": 61365.26, "volume": 0.24895, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 61365.31, "high": 61589.0, "low": 61295.63, "close": 61518.71, "volume": 0.38762, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 61440.6, "high": 61565.25, "low": 61304.67, "close": 61383.76, "volume": 0.06184, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 61310.62, "high": 61406.41, "low": 61307.14, "close": 61315.41, "volume": 0.1358, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 61315.0, "high": 61473.67, "low": 61262.03, "close": 61473.67, "volume": 0.07479, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 61408.92, "high": 61800.0, "low": 61244.54, "close": 61800.0, "volume": 2.20428, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 61800.0, "high": 61823.85, "low": 61441.43, "close": 61543.3, "volume": 2.59267, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 61502.18, "high": 61541.97, "low": 60803.37, "close": 61094.76, "volume": 1.65631, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 61151.52, "high": 61808.8, "low": 61151.52, "close": 61807.1, "volume": 1.57489, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 61807.1, "high": 62218.83, "low": 61611.91, "close": 62194.1, "volume": 2.82154, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 62188.28, "high": 62200.0, "low": 61856.12, "close": 61951.01, "volume": 0.87435, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 61951.01, "high": 62269.83, "low": 61848.3, "close": 62269.83, "volume": 1.12938, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 62269.83, "high": 62367.06, "low": 62215.81, "close": 62310.16, "volume": 0.25556, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 62294.3, "high": 62379.71, "low": 62119.01, "close": 62379.71, "volume": 0.31995, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 62309.92, "high": 62379.7, "low": 62166.11, "close": 62280.59, "volume": 0.69398, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 62280.55, "high": 62280.55, "low": 62176.23, "close": 62180.11, "volume": 0.11171, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 62228.17, "high": 62228.17, "low": 61961.5, "close": 62042.3, "volume": 0.39362, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 62042.3, "high": 62148.2, "low": 62001.7, "close": 62140.88, "volume": 0.22921, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 62163.52, "high": 62163.52, "low": 61899.0, "close": 62081.3, "volume": 0.13665, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 61981.5, "high": 62053.65, "low": 61822.85, "close": 61824.8, "volume": 0.13342, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 61808.8, "high": 61924.74, "low": 61675.83, "close": 61875.9, "volume": 0.26185, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 61833.61, "high": 62006.69, "low": 61817.23, "close": 61900.0, "volume": 0.17688, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 61900.0, "high": 62045.88, "low": 61860.73, "close": 62037.89, "volume": 1.20162, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 62037.89, "high": 62079.47, "low": 61927.53, "close": 62079.47, "volume": 0.08496, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 62079.46, "high": 62129.1, "low": 61927.53, "close": 61991.82, "volume": 0.36343, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 61991.86, "high": 62016.9, "low": 61927.54, "close": 61995.29, "volume": 0.02855, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 61959.47, "high": 62133.5, "low": 61959.47, "close": 62088.21, "volume": 0.11741, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 62054.72, "high": 62130.09, "low": 62020.3, "close": 62027.5, "volume": 0.07129, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 62015.0, "high": 62095.99, "low": 61982.1, "close": 62061.99, "volume": 0.02726, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 62013.41, "high": 62150.0, "low": 62013.41, "close": 62150.0, "volume": 0.30458, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 62150.0, "high": 62196.36, "low": 62061.51, "close": 62148.27, "volume": 0.82718, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 62074.21, "high": 62196.37, "low": 62074.21, "close": 62101.14, "volume": 0.16494, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 62170.0, "high": 62185.01, "low": 62083.67, "close": 62158.1, "volume": 0.12026, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 62155.89, "high": 62160.46, "low": 61926.5, "close": 61945.11, "volume": 0.11268, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 61934.88, "high": 61981.09, "low": 61865.5, "close": 61938.1, "volume": 0.42431, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 61872.45, "high": 61967.59, "low": 61800.0, "close": 61873.61, "volume": 0.11743, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 61861.59, "high": 61873.65, "low": 61785.72, "close": 61858.31, "volume": 0.05732, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 61791.22, "high": 61829.76, "low": 61655.7, "close": 61728.6, "volume": 0.38213, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 61726.75, "high": 61847.46, "low": 61683.75, "close": 61782.5, "volume": 0.27412, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 61731.08, "high": 61936.29, "low": 61731.08, "close": 61932.6, "volume": 0.28382, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 61868.05, "high": 61983.49, "low": 61834.69, "close": 61983.49, "volume": 0.02587, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 61983.49, "high": 61983.49, "low": 61767.89, "close": 61797.71, "volume": 0.25232, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 61882.29, "high": 62023.79, "low": 61803.81, "close": 61964.81, "volume": 0.10777, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 61980.41, "high": 62067.49, "low": 61908.71, "close": 61911.72, "volume": 0.09783, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 61911.72, "high": 61911.72, "low": 61908.71, "close": 61910.45, "volume": 0.21244, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 61910.5, "high": 61911.72, "low": 61800.01, "close": 61857.63, "volume": 0.12222, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 61857.63, "high": 61857.63, "low": 61800.0, "close": 61857.62, "volume": 0.05861, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 61800.45, "high": 61857.62, "low": 61800.01, "close": 61857.62, "volume": 0.43312, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 61857.62, "high": 61957.0, "low": 61857.62, "close": 61957.0, "volume": 0.20322, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 61904.81, "high": 62080.19, "low": 61884.83, "close": 62006.76, "volume": 0.02609, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 62007.08, "high": 62154.03, "low": 61934.82, "close": 62121.05, "volume": 0.02581, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 62064.51, "high": 62116.7, "low": 61980.92, "close": 61980.92, "volume": 0.35955, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 62066.94, "high": 62066.94, "low": 61967.03, "close": 62056.59, "volume": 0.08588, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 62039.09, "high": 62163.89, "low": 61973.84, "close": 62163.89, "volume": 0.074, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 62170.0, "high": 62232.9, "low": 62106.11, "close": 62119.63, "volume": 0.48939, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 62089.83, "high": 62550.3, "low": 62089.83, "close": 62515.86, "volume": 3.2341, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 62515.86, "high": 62543.59, "low": 62327.9, "close": 62494.87, "volume": 0.81997, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 62483.7, "high": 62729.98, "low": 62453.51, "close": 62518.29, "volume": 1.15882, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 62512.18, "high": 62700.2, "low": 62511.95, "close": 62553.95, "volume": 0.95991, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 62616.0, "high": 62700.0, "low": 62580.61, "close": 62641.01, "volume": 0.12479, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 62641.01, "high": 62806.66, "low": 62617.72, "close": 62657.84, "volume": 0.8179, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 62645.22, "high": 62738.49, "low": 62544.7, "close": 62606.89, "volume": 0.03893, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 62606.89, "high": 62606.89, "low": 62276.07, "close": 62351.28, "volume": 0.26538, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 62351.28, "high": 62495.43, "low": 61631.9, "close": 62432.05, "volume": 0.58269, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 62496.2, "high": 62825.4, "low": 62496.2, "close": 62807.02, "volume": 0.5355, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 62757.67, "high": 63506.93, "low": 62686.46, "close": 63411.9, "volume": 2.49484, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 63506.73, "high": 63764.83, "low": 63474.63, "close": 63706.2, "volume": 1.66051, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 63738.4, "high": 63768.92, "low": 63500.0, "close": 63500.0, "volume": 0.31618, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 63500.01, "high": 63596.2, "low": 63084.83, "close": 63379.37, "volume": 0.37803, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 63357.5, "high": 63507.79, "low": 63343.79, "close": 63357.5, "volume": 0.04482, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 63357.47, "high": 63491.7, "low": 63111.0, "close": 63310.49, "volume": 0.50385, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 63213.3, "high": 63558.0, "low": 63213.3, "close": 63505.66, "volume": 0.04953, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 63505.19, "high": 63562.77, "low": 63427.21, "close": 63496.7, "volume": 0.01042, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 63554.06, "high": 63638.89, "low": 63470.33, "close": 63520.07, "volume": 0.31849, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 63559.83, "high": 63559.83, "low": 63084.83, "close": 63241.53, "volume": 0.51517, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 63223.91, "high": 63223.91, "low": 62915.85, "close": 62961.2, "volume": 1.14768, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 62890.47, "high": 63077.5, "low": 62684.53, "close": 63023.39, "volume": 0.89853, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 63070.5, "high": 63077.71, "low": 62831.31, "close": 62873.56, "volume": 0.01959, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 62873.18, "high": 63507.79, "low": 62873.18, "close": 63352.91, "volume": 0.94283, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 63412.5, "high": 64329.1, "low": 63410.43, "close": 64035.12, "volume": 3.91282, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 63929.74, "high": 63975.35, "low": 63507.81, "close": 63584.91, "volume": 1.4188, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 63665.37, "high": 63836.74, "low": 63431.63, "close": 63738.78, "volume": 1.2818, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 63755.27, "high": 63853.25, "low": 63516.68, "close": 63628.5, "volume": 1.26785, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 63647.3, "high": 63752.29, "low": 62728.77, "close": 62863.06, "volume": 3.40062, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 62863.07, "high": 63400.16, "low": 62842.31, "close": 63285.68, "volume": 3.53298, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 63356.96, "high": 63356.96, "low": 63018.73, "close": 63063.08, "volume": 1.61944, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 63060.47, "high": 63367.11, "low": 62981.81, "close": 63312.04, "volume": 0.11935, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 63317.4, "high": 63359.21, "low": 62450.24, "close": 62537.87, "volume": 0.8029, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 62447.48, "high": 62677.38, "low": 62159.31, "close": 62209.41, "volume": 2.09769, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 62209.48, "high": 62535.27, "low": 62149.0, "close": 62470.48, "volume": 0.47375, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 62536.35, "high": 62689.91, "low": 62338.13, "close": 62574.98, "volume": 0.50062, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 62640.45, "high": 62749.0, "low": 62407.19, "close": 62749.0, "volume": 0.52041, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 62749.0, "high": 62771.97, "low": 62549.7, "close": 62611.45, "volume": 1.5939, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 62611.26, "high": 62755.66, "low": 62541.16, "close": 62684.24, "volume": 0.50345, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 62674.49, "high": 62688.35, "low": 62328.97, "close": 62539.93, "volume": 0.50653, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 62488.95, "high": 62521.23, "low": 62243.64, "close": 62521.23, "volume": 0.92767, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 62457.54, "high": 62457.54, "low": 62041.09, "close": 62312.38, "volume": 0.29446, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 62296.91, "high": 62428.29, "low": 62229.18, "close": 62397.41, "volume": 0.06127, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 62408.63, "high": 62569.88, "low": 62301.61, "close": 62569.88, "volume": 0.0861, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 62566.78, "high": 62585.77, "low": 62457.07, "close": 62508.64, "volume": 0.00805, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 62531.04, "high": 62654.12, "low": 62465.25, "close": 62653.17, "volume": 0.14727, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 62653.17, "high": 62653.17, "low": 62454.5, "close": 62485.47, "volume": 0.02088, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 62430.4, "high": 63023.91, "low": 62386.19, "close": 63020.24, "volume": 4.97665, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 63020.25, "high": 63171.42, "low": 62288.92, "close": 62720.95, "volume": 3.55445, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 62780.19, "high": 62825.39, "low": 61910.56, "close": 62326.69, "volume": 2.29878, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 62312.3, "high": 62580.4, "low": 62016.65, "close": 62580.4, "volume": 1.30299, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 62499.15, "high": 62548.36, "low": 62114.77, "close": 62305.0, "volume": 0.93283, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 62305.08, "high": 62462.3, "low": 61932.3, "close": 62116.9, "volume": 0.93324, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 62116.69, "high": 62350.81, "low": 61897.0, "close": 62306.23, "volume": 0.89989, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 62262.39, "high": 62372.7, "low": 62193.26, "close": 62317.07, "volume": 0.37738, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 62318.5, "high": 62532.83, "low": 62279.76, "close": 62467.96, "volume": 1.02445, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 62443.09, "high": 62443.09, "low": 62149.44, "close": 62205.65, "volume": 0.06027, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 62149.44, "high": 62243.64, "low": 62048.3, "close": 62195.18, "volume": 0.15674, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 62194.21, "high": 62243.64, "low": 62016.64, "close": 62144.39, "volume": 0.76222, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 62150.44, "high": 62452.67, "low": 62119.2, "close": 62408.34, "volume": 1.30305, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 62408.3, "high": 62415.35, "low": 62259.73, "close": 62329.88, "volume": 0.04439, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 62329.58, "high": 62424.67, "low": 62196.47, "close": 62358.75, "volume": 0.16348, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 62312.49, "high": 62425.88, "low": 62296.76, "close": 62369.86, "volume": 0.07915, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 62430.0, "high": 62538.8, "low": 62384.28, "close": 62478.59, "volume": 0.17412, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 62534.18, "high": 62535.09, "low": 62379.01, "close": 62435.58, "volume": 0.17144, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 62379.05, "high": 62414.13, "low": 62205.88, "close": 62287.81, "volume": 0.15988, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 62285.59, "high": 62285.59, "low": 62087.17, "close": 62154.48, "volume": 0.04427, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 62165.44, "high": 62229.36, "low": 62114.14, "close": 62217.28, "volume": 0.0368, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 62217.25, "high": 62271.12, "low": 62079.44, "close": 62182.62, "volume": 0.35701, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 62173.42, "high": 62229.47, "low": 62100.99, "close": 62214.53, "volume": 0.02119, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 62215.16, "high": 62234.73, "low": 61799.1, "close": 61951.86, "volume": 1.56566, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 62002.93, "high": 62056.39, "low": 61771.55, "close": 61876.72, "volume": 0.5993, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 61847.84, "high": 62023.23, "low": 61673.32, "close": 61815.02, "volume": 0.37515, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 61871.8, "high": 62374.97, "low": 61856.14, "close": 62307.62, "volume": 0.95734, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 62307.63, "high": 62307.63, "low": 61718.34, "close": 61788.82, "volume": 0.80338, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 61709.93, "high": 61907.37, "low": 61700.0, "close": 61701.37, "volume": 0.20152, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 61760.58, "high": 61792.58, "low": 61126.15, "close": 61211.65, "volume": 3.85252, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 61225.6, "high": 61225.6, "low": 60870.14, "close": 61090.17, "volume": 1.04834, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 61023.27, "high": 61097.12, "low": 60350.0, "close": 60480.11, "volume": 4.0273, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 60415.65, "high": 60931.8, "low": 60415.65, "close": 60874.11, "volume": 0.27033, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 60866.0, "high": 60929.96, "low": 60694.46, "close": 60738.03, "volume": 0.62289, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 60796.07, "high": 60809.13, "low": 60601.4, "close": 60601.4, "volume": 0.37188, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 60681.93, "high": 60681.93, "low": 60400.0, "close": 60450.0, "volume": 0.68165, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 60450.0, "high": 60810.0, "low": 60450.0, "close": 60774.21, "volume": 0.52703, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 60774.29, "high": 60911.15, "low": 60695.14, "close": 60853.86, "volume": 0.1179, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 60818.69, "high": 60953.18, "low": 60818.69, "close": 60858.13, "volume": 0.04536, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 60858.14, "high": 60938.48, "low": 60823.18, "close": 60858.09, "volume": 0.5242, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 60858.09, "high": 61008.47, "low": 60850.0, "close": 60889.05, "volume": 0.20423, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 60966.49, "high": 61110.2, "low": 60884.81, "close": 61046.17, "volume": 0.06848, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 61045.49, "high": 61070.08, "low": 60930.98, "close": 60930.98, "volume": 0.30789, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 60950.0, "high": 61037.79, "low": 60807.21, "close": 60817.47, "volume": 0.52505, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 60809.31, "high": 60951.89, "low": 60652.83, "close": 60912.5, "volume": 1.54927, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 60913.67, "high": 61155.0, "low": 60913.67, "close": 61036.07, "volume": 0.10039, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 61048.15, "high": 61284.29, "low": 61048.15, "close": 61235.86, "volume": 0.10091, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 61230.33, "high": 61292.4, "low": 60781.04, "close": 60952.79, "volume": 0.42558, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 60987.84, "high": 61222.63, "low": 60653.27, "close": 60925.49, "volume": 0.47074, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 60925.5, "high": 61002.05, "low": 60556.08, "close": 60569.02, "volume": 0.18209, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 60626.53, "high": 60790.9, "low": 60467.12, "close": 60790.8, "volume": 0.76842, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 60810.0, "high": 60987.94, "low": 60290.0, "close": 60361.25, "volume": 0.43872, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 60361.22, "high": 60449.88, "low": 59600.59, "close": 59678.34, "volume": 2.26906, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 59677.8, "high": 59677.8, "low": 58947.8, "close": 59494.9, "volume": 4.16475, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 59494.9, "high": 59740.48, "low": 59372.72, "close": 59740.41, "volume": 3.19235, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 59641.56, "high": 59982.1, "low": 59586.04, "close": 59699.07, "volume": 0.37945, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 59801.48, "high": 60132.41, "low": 59679.11, "close": 60072.01, "volume": 0.14743, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 60141.78, "high": 60225.26, "low": 59944.17, "close": 60157.5, "volume": 0.16764, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 60156.2, "high": 60309.66, "low": 60156.2, "close": 60240.36, "volume": 0.09017, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 60241.25, "high": 60339.0, "low": 60165.7, "close": 60187.12, "volume": 0.14342, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 60156.17, "high": 60727.53, "low": 60097.95, "close": 60568.41, "volume": 0.52236, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 60552.29, "high": 60665.37, "low": 60406.52, "close": 60590.88, "volume": 0.34235, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 60633.72, "high": 60693.54, "low": 60579.13, "close": 60610.45, "volume": 0.15627, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 60610.35, "high": 60669.92, "low": 60568.29, "close": 60605.21, "volume": 0.10485, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 60607.66, "high": 60741.06, "low": 60605.58, "close": 60666.34, "volume": 1.09738, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 60654.1, "high": 60910.89, "low": 60587.34, "close": 60839.52, "volume": 1.28296, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 60784.88, "high": 60901.51, "low": 60716.84, "close": 60716.84, "volume": 0.21866, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 60715.81, "high": 60791.14, "low": 60715.5, "close": 60717.83, "volume": 0.02325, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 60698.39, "high": 61063.43, "low": 60698.39, "close": 61014.31, "volume": 0.37176, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 61014.31, "high": 61188.57, "low": 61010.41, "close": 61078.13, "volume": 0.29664, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 61111.86, "high": 61228.89, "low": 60962.1, "close": 61156.0, "volume": 1.25144, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 61156.12, "high": 61404.16, "low": 61058.63, "close": 61249.39, "volume": 1.53973, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 61333.19, "high": 61793.09, "low": 61200.15, "close": 61654.41, "volume": 3.49107, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 61654.41, "high": 61920.77, "low": 61654.41, "close": 61801.71, "volume": 4.42641, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 61797.35, "high": 62400.27, "low": 61797.35, "close": 62239.03, "volume": 1.75945, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 62289.22, "high": 62430.4, "low": 62126.56, "close": 62232.93, "volume": 0.92756, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 62279.48, "high": 62900.0, "low": 62149.73, "close": 62843.3, "volume": 4.26124, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 62900.0, "high": 62919.7, "low": 62669.8, "close": 62915.1, "volume": 2.36805, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 62899.3, "high": 63167.59, "low": 62711.8, "close": 62894.0, "volume": 4.58867, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 62894.0, "high": 62904.99, "low": 62520.3, "close": 62900.19, "volume": 0.95626, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 62838.8, "high": 62994.04, "low": 62799.99, "close": 62813.44, "volume": 0.20108, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 62750.01, "high": 62811.09, "low": 62344.28, "close": 62379.99, "volume": 0.60757, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 62344.23, "high": 62586.6, "low": 62274.23, "close": 62335.85, "volume": 1.30398, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 62335.85, "high": 62700.0, "low": 62331.34, "close": 62615.48, "volume": 0.70867, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 62632.72, "high": 62899.98, "low": 62619.2, "close": 62743.95, "volume": 1.39788, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 62745.13, "high": 62752.87, "low": 62514.81, "close": 62573.93, "volume": 0.05906, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 62573.79, "high": 62622.39, "low": 62496.2, "close": 62559.05, "volume": 0.40653, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 62559.06, "high": 62678.28, "low": 62511.29, "close": 62618.29, "volume": 0.06455, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 62554.14, "high": 62738.5, "low": 62533.25, "close": 62738.5, "volume": 0.31557, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 62665.42, "high": 62738.32, "low": 62615.71, "close": 62638.39, "volume": 0.06102, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 62552.73, "high": 62724.3, "low": 62538.12, "close": 62724.3, "volume": 0.20198, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 62648.5, "high": 62740.78, "low": 62616.13, "close": 62634.95, "volume": 0.00972, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 62644.7, "high": 62787.6, "low": 62623.2, "close": 62787.59, "volume": 0.15336, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 62722.1, "high": 62972.79, "low": 62715.34, "close": 62924.3, "volume": 0.1342, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 62924.24, "high": 63142.65, "low": 62919.12, "close": 62955.6, "volume": 0.2582, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 62869.75, "high": 63040.29, "low": 62826.51, "close": 63040.29, "volume": 0.04963, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 63015.27, "high": 63136.39, "low": 62989.01, "close": 63076.25, "volume": 0.10816, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 63071.27, "high": 63348.41, "low": 62995.96, "close": 63251.13, "volume": 0.67307, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 63251.16, "high": 63437.6, "low": 63078.03, "close": 63078.11, "volume": 1.17245, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 63139.04, "high": 63362.69, "low": 63074.82, "close": 63139.29, "volume": 0.90103, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 63139.29, "high": 63234.6, "low": 63066.0, "close": 63122.96, "volume": 0.12248, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 63123.0, "high": 63176.27, "low": 62949.97, "close": 63008.96, "volume": 2.74647, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 63002.88, "high": 63057.61, "low": 62926.94, "close": 63029.09, "volume": 0.12658, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 63031.64, "high": 63108.79, "low": 62971.8, "close": 63075.79, "volume": 0.01839, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 63076.17, "high": 63189.99, "low": 63000.0, "close": 63189.99, "volume": 1.67775, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 63118.17, "high": 63258.64, "low": 63118.17, "close": 63258.29, "volume": 0.31021, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 63244.59, "high": 63311.89, "low": 63048.95, "close": 63138.19, "volume": 0.52414, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 63170.0, "high": 63183.8, "low": 63028.61, "close": 63114.89, "volume": 0.50414, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 63114.9, "high": 63114.9, "low": 62827.39, "close": 62911.74, "volume": 0.14859, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 62904.35, "high": 62904.35, "low": 62717.52, "close": 62836.54, "volume": 0.24176, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 62836.54, "high": 62836.54, "low": 62684.49, "close": 62738.29, "volume": 0.02513, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 62737.13, "high": 62836.57, "low": 62680.21, "close": 62780.1, "volume": 0.04173, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 62835.45, "high": 62903.3, "low": 62800.7, "close": 62868.18, "volume": 0.36133, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 62801.84, "high": 62903.3, "low": 62801.83, "close": 62845.21, "volume": 0.04556, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 62832.91, "high": 62877.99, "low": 62653.05, "close": 62808.19, "volume": 0.02586, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 62791.99, "high": 62834.3, "low": 62683.26, "close": 62731.26, "volume": 0.23602, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 62731.26, "high": 62792.1, "low": 62683.15, "close": 62759.6, "volume": 0.00938, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 62759.6, "high": 62782.9, "low": 62654.18, "close": 62729.27, "volume": 0.12095, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 62745.57, "high": 62745.57, "low": 62536.86, "close": 62597.53, "volume": 0.12996, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 62595.54, "high": 62720.19, "low": 62588.6, "close": 62677.61, "volume": 0.0568, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 62677.58, "high": 62774.76, "low": 62574.23, "close": 62574.23, "volume": 0.17611, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 62615.29, "high": 62615.29, "low": 62215.27, "close": 62275.98, "volume": 0.41229, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 62275.89, "high": 62346.05, "low": 62072.94, "close": 62132.53, "volume": 1.68609, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 62079.47, "high": 62617.72, "low": 62079.47, "close": 62589.7, "volume": 0.71233, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 62512.01, "high": 62823.79, "low": 62441.0, "close": 62461.31, "volume": 0.99384, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 62471.8, "high": 62572.6, "low": 62314.91, "close": 62449.05, "volume": 0.16517, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 62448.75, "high": 62718.27, "low": 62448.75, "close": 62718.0, "volume": 0.04988, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 62655.3, "high": 62730.0, "low": 62612.13, "close": 62677.24, "volume": 0.04537, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 62749.99, "high": 62946.21, "low": 62670.0, "close": 62883.19, "volume": 0.58783, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 62812.21, "high": 63030.0, "low": 62679.34, "close": 62824.97, "volume": 0.50331, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 62750.02, "high": 62859.69, "low": 62644.83, "close": 62857.8, "volume": 0.06556, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 62797.43, "high": 62855.2, "low": 62463.52, "close": 62538.33, "volume": 0.53328, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 62538.41, "high": 62747.3, "low": 62459.21, "close": 62571.91, "volume": 0.10058, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 62622.88, "high": 62622.88, "low": 62492.4, "close": 62571.88, "volume": 0.17959, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 62589.99, "high": 64179.0, "low": 62558.03, "close": 63955.0, "volume": 5.15973, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 64120.33, "high": 64391.42, "low": 63955.02, "close": 64177.74, "volume": 3.16404, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 64177.1, "high": 64177.1, "low": 63792.36, "close": 63876.6, "volume": 0.24246, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 63936.62, "high": 64000.0, "low": 63807.45, "close": 63915.18, "volume": 0.84248, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 63897.03, "high": 64451.62, "low": 63876.35, "close": 64360.74, "volume": 0.85468, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 64360.74, "high": 64623.11, "low": 64339.6, "close": 64364.92, "volume": 0.53542, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 64364.92, "high": 64690.0, "low": 64321.41, "close": 64594.45, "volume": 0.22039, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 64594.71, "high": 64900.0, "low": 64594.71, "close": 64880.11, "volume": 0.38192, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 64655.59, "high": 64900.0, "low": 64655.59, "close": 64843.2, "volume": 0.2738, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 64660.0, "high": 64900.0, "low": 64660.0, "close": 64772.42, "volume": 0.51988, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 64772.52, "high": 65240.51, "low": 64655.71, "close": 65093.74, "volume": 1.2885, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 65093.78, "high": 66036.34, "low": 64909.85, "close": 65904.32, "volume": 6.38391, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 65983.88, "high": 65983.88, "low": 65353.85, "close": 65836.69, "volume": 4.55471, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 65593.8, "high": 65836.7, "low": 65495.88, "close": 65635.29, "volume": 0.69354, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 65618.6, "high": 65700.0, "low": 65296.26, "close": 65506.41, "volume": 4.81396, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 65506.41, "high": 65700.0, "low": 65502.61, "close": 65699.99, "volume": 1.46146, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 65583.82, "high": 65835.0, "low": 65555.82, "close": 65834.98, "volume": 3.72053, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 65834.98, "high": 66006.46, "low": 65622.99, "close": 65901.39, "volume": 2.10118, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 65901.39, "high": 65988.79, "low": 65695.49, "close": 65824.94, "volume": 0.15385, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 65823.66, "high": 66228.76, "low": 65753.17, "close": 66074.96, "volume": 3.49789, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 66228.75, "high": 66289.4, "low": 66022.64, "close": 66022.65, "volume": 0.29567, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 66111.08, "high": 66267.09, "low": 65853.22, "close": 65947.23, "volume": 0.79179, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 65866.04, "high": 65948.69, "low": 65736.3, "close": 65831.7, "volume": 0.46117, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 65777.0, "high": 65831.7, "low": 65612.81, "close": 65612.82, "volume": 0.11958, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 65612.82, "high": 65612.82, "low": 65345.83, "close": 65368.1, "volume": 0.92955, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 65406.83, "high": 65677.9, "low": 65344.12, "close": 65590.01, "volume": 0.16107, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 65590.01, "high": 65602.32, "low": 65227.72, "close": 65364.9, "volume": 0.1004, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 65351.19, "high": 65495.87, "low": 65249.66, "close": 65487.15, "volume": 0.05116, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 65487.17, "high": 65792.73, "low": 65487.17, "close": 65648.83, "volume": 0.53674, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 65648.83, "high": 65827.88, "low": 65629.04, "close": 65640.49, "volume": 0.22668, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 65648.18, "high": 65726.01, "low": 65571.91, "close": 65571.91, "volume": 0.09933, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 65572.04, "high": 65723.63, "low": 65560.65, "close": 65708.69, "volume": 0.02151, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 65628.4, "high": 65706.3, "low": 65250.45, "close": 65274.03, "volume": 0.30524, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 65371.45, "high": 65899.36, "low": 65297.12, "close": 65823.63, "volume": 0.31196, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 65720.36, "high": 67264.36, "low": 65720.36, "close": 67248.41, "volume": 7.14195, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 67264.36, "high": 67754.48, "low": 65195.61, "close": 65353.7, "volume": 4.09166, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 65502.16, "high": 66238.9, "low": 64851.43, "close": 66070.2, "volume": 10.31571, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 65932.14, "high": 67163.3, "low": 65932.14, "close": 66805.53, "volume": 4.49632, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 66805.58, "high": 67006.94, "low": 66542.77, "close": 66844.21, "volume": 1.36807, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 66844.13, "high": 67311.47, "low": 66823.58, "close": 67009.88, "volume": 1.25957, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 66983.76, "high": 67061.85, "low": 66509.51, "close": 66875.99, "volume": 1.24411, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 66875.99, "high": 66961.71, "low": 66401.13, "close": 66471.89, "volume": 0.9806, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 66548.9, "high": 66621.31, "low": 66152.61, "close": 66480.3, "volume": 0.39902, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 66455.75, "high": 66900.0, "low": 66359.51, "close": 66696.79, "volume": 2.20392, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 66696.79, "high": 67100.89, "low": 66650.0, "close": 67050.8, "volume": 0.94902, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 67073.42, "high": 67079.05, "low": 66764.45, "close": 66796.75, "volume": 0.21795, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 66901.19, "high": 67443.24, "low": 66734.78, "close": 67240.51, "volume": 1.1539, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 67354.49, "high": 67489.71, "low": 67252.81, "close": 67325.96, "volume": 1.18738, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 67325.8, "high": 67325.8, "low": 67084.58, "close": 67109.69, "volume": 0.61475, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 67193.69, "high": 67227.68, "low": 66883.89, "close": 67013.43, "volume": 1.14626, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 67002.88, "high": 67346.99, "low": 66916.68, "close": 67241.2, "volume": 0.13789, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 67241.24, "high": 67241.24, "low": 67024.01, "close": 67167.16, "volume": 0.0316, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 67005.68, "high": 67070.74, "low": 66791.03, "close": 66904.4, "volume": 0.09985, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 66997.39, "high": 67232.6, "low": 66978.01, "close": 67149.01, "volume": 0.53656, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 67115.22, "high": 67433.59, "low": 67067.37, "close": 67267.05, "volume": 0.3189, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 67328.31, "high": 67750.25, "low": 67314.97, "close": 67750.25, "volume": 0.92949, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 67656.79, "high": 68252.0, "low": 67585.06, "close": 68069.24, "volume": 3.10668, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 68010.77, "high": 68029.2, "low": 67653.61, "close": 67769.58, "volume": 0.27432, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 67849.37, "high": 67957.0, "low": 67145.2, "close": 67400.0, "volume": 4.81731, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 67349.28, "high": 68251.89, "low": 67307.28, "close": 67656.99, "volume": 1.42407, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 67656.49, "high": 67987.56, "low": 67418.28, "close": 67686.53, "volume": 0.39248, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 67781.98, "high": 67893.33, "low": 67487.74, "close": 67704.06, "volume": 1.22056, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 67749.75, "high": 68059.97, "low": 67645.0, "close": 67871.95, "volume": 0.58171, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 68030.44, "high": 68030.44, "low": 67777.74, "close": 67777.87, "volume": 0.10814, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 67777.9, "high": 67946.0, "low": 67650.0, "close": 67660.25, "volume": 0.74289, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 67651.0, "high": 67947.7, "low": 67651.0, "close": 67690.24, "volume": 1.21359, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 67651.22, "high": 67854.71, "low": 67512.97, "close": 67629.47, "volume": 2.62871, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 67629.43, "high": 67805.99, "low": 67513.55, "close": 67803.52, "volume": 0.17019, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 67803.52, "high": 67804.54, "low": 67599.43, "close": 67602.34, "volume": 0.22101, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 67602.34, "high": 67900.0, "low": 67566.34, "close": 67771.07, "volume": 0.23585, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 67771.07, "high": 67849.84, "low": 67410.46, "close": 67771.31, "volume": 0.74591, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 67771.81, "high": 67870.75, "low": 67411.31, "close": 67500.51, "volume": 1.23498, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 67410.28, "high": 67667.09, "low": 67400.03, "close": 67535.68, "volume": 0.25238, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 67591.19, "high": 67591.19, "low": 67285.86, "close": 67353.82, "volume": 0.11829, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 67352.12, "high": 67464.74, "low": 67269.23, "close": 67284.4, "volume": 0.05962, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 67377.74, "high": 67487.74, "low": 67200.0, "close": 67208.44, "volume": 2.71824, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 67200.0, "high": 67282.17, "low": 67124.94, "close": 67234.54, "volume": 0.64645, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 67240.66, "high": 67439.09, "low": 67201.74, "close": 67424.05, "volume": 0.0563, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 67439.09, "high": 67519.0, "low": 67243.4, "close": 67243.4, "volume": 0.73128, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 67242.38, "high": 67316.25, "low": 66859.33, "close": 67201.61, "volume": 0.42951, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 67201.62, "high": 67240.36, "low": 66815.45, "close": 66913.67, "volume": 0.73093, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 66909.19, "high": 67187.97, "low": 66815.44, "close": 67180.0, "volume": 0.07233, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 67198.32, "high": 67321.19, "low": 66669.99, "close": 67056.26, "volume": 4.75745, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 66989.74, "high": 67252.55, "low": 66662.69, "close": 67155.13, "volume": 1.83594, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 67163.28, "high": 67639.01, "low": 66977.33, "close": 67505.12, "volume": 1.09792, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 67550.0, "high": 67550.0, "low": 67112.65, "close": 67349.85, "volume": 0.73126, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 67335.0, "high": 67500.0, "low": 67127.57, "close": 67396.5, "volume": 0.76255, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 67337.48, "high": 67337.48, "low": 66754.42, "close": 66911.93, "volume": 1.5762, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 66915.9, "high": 67017.46, "low": 66806.46, "close": 66806.46, "volume": 0.15196, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 66802.31, "high": 67127.4, "low": 66802.31, "close": 67036.92, "volume": 0.19304, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 66930.06, "high": 67133.48, "low": 66930.06, "close": 67119.97, "volume": 0.10569, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 67129.85, "high": 67462.81, "low": 67052.14, "close": 67392.86, "volume": 0.13721, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 67348.97, "high": 67441.47, "low": 67300.0, "close": 67438.97, "volume": 0.37748, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 67438.44, "high": 67438.44, "low": 67168.89, "close": 67177.99, "volume": 0.33677, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 67267.82, "high": 68084.38, "low": 67267.82, "close": 67957.29, "volume": 1.74529, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 68016.85, "high": 68092.64, "low": 67814.72, "close": 68051.0, "volume": 0.35677, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 68051.0, "high": 68062.0, "low": 67561.16, "close": 67561.16, "volume": 0.23431, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 67644.79, "high": 67839.05, "low": 67599.99, "close": 67679.25, "volume": 0.28792, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 67679.51, "high": 67982.3, "low": 67679.25, "close": 67956.69, "volume": 0.629, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 67952.57, "high": 68200.0, "low": 67917.73, "close": 68060.61, "volume": 1.50811, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 68113.4, "high": 68113.4, "low": 67847.01, "close": 67987.27, "volume": 0.08978, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 67987.03, "high": 68031.16, "low": 67820.59, "close": 67972.32, "volume": 0.05373, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 67971.71, "high": 67971.71, "low": 67795.25, "close": 67844.26, "volume": 0.04735, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 67841.93, "high": 67949.99, "low": 67790.31, "close": 67926.58, "volume": 0.06822, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 67920.46, "high": 67950.0, "low": 67713.66, "close": 67713.66, "volume": 0.42646, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 67694.31, "high": 67831.38, "low": 67648.99, "close": 67730.83, "volume": 0.05812, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 67727.19, "high": 68143.93, "low": 67655.14, "close": 68112.03, "volume": 1.01801, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 68199.0, "high": 68449.0, "low": 67906.95, "close": 68336.6, "volume": 5.73858, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 68449.0, "high": 68687.65, "low": 68298.2, "close": 68671.81, "volume": 5.1686, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 68671.81, "high": 68707.0, "low": 68379.79, "close": 68677.31, "volume": 0.62645, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 68677.31, "high": 68863.04, "low": 68570.07, "close": 68695.81, "volume": 2.71529, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 68695.9, "high": 68970.06, "low": 68572.98, "close": 68885.47, "volume": 0.71293, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 68799.81, "high": 68909.99, "low": 68587.61, "close": 68651.4, "volume": 0.92182, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 68650.69, "high": 68682.49, "low": 68408.28, "close": 68499.43, "volume": 0.50619, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 68496.91, "high": 68500.37, "low": 68262.77, "close": 68436.86, "volume": 0.4257, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 68436.5, "high": 68436.5, "low": 68200.0, "close": 68284.68, "volume": 0.50048, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 68200.05, "high": 68450.15, "low": 68200.05, "close": 68367.24, "volume": 0.30743, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 68367.37, "high": 68455.23, "low": 68325.17, "close": 68401.18, "volume": 0.06587, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 68400.02, "high": 68440.0, "low": 68325.03, "close": 68325.11, "volume": 0.11364, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 68325.09, "high": 68448.43, "low": 68325.08, "close": 68402.0, "volume": 0.18195, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 68402.0, "high": 68638.91, "low": 68326.07, "close": 68395.91, "volume": 0.36211, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 68487.94, "high": 68560.68, "low": 68330.84, "close": 68373.0, "volume": 0.25219, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 68381.99, "high": 68435.27, "low": 68330.97, "close": 68413.47, "volume": 0.0296, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 68325.16, "high": 68420.28, "low": 68325.09, "close": 68326.65, "volume": 0.07924, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 68326.65, "high": 68413.82, "low": 68301.37, "close": 68377.96, "volume": 0.04553, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 68377.8, "high": 68442.36, "low": 68302.07, "close": 68442.36, "volume": 0.06726, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 68364.13, "high": 68437.36, "low": 68334.51, "close": 68334.51, "volume": 0.01159, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 68334.51, "high": 68382.01, "low": 68249.89, "close": 68249.9, "volume": 0.16239, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 68249.9, "high": 68280.0, "low": 68115.99, "close": 68115.99, "volume": 0.33922, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 68115.99, "high": 68264.91, "low": 68079.93, "close": 68257.15, "volume": 0.13047, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 68255.6, "high": 68255.6, "low": 68100.0, "close": 68167.92, "volume": 0.16497, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 68171.02, "high": 68325.77, "low": 68110.46, "close": 68324.57, "volume": 0.07822, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 68332.36, "high": 68339.62, "low": 68146.04, "close": 68235.87, "volume": 0.59323, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 68235.85, "high": 68235.85, "low": 68068.0, "close": 68098.66, "volume": 0.45149, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 68068.0, "high": 68100.59, "low": 68045.52, "close": 68056.18, "volume": 0.14988, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 68100.59, "high": 68181.99, "low": 68056.17, "close": 68176.4, "volume": 0.72925, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 68176.37, "high": 68200.0, "low": 68093.09, "close": 68187.55, "volume": 0.09585, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 68123.28, "high": 68259.26, "low": 68123.28, "close": 68258.47, "volume": 0.30987, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 68258.26, "high": 68332.36, "low": 68198.24, "close": 68211.98, "volume": 0.12761, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 68211.98, "high": 68406.6, "low": 68196.28, "close": 68381.9, "volume": 0.11739, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 68369.17, "high": 68398.1, "low": 68259.9, "close": 68325.14, "volume": 0.0541, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 68313.8, "high": 68413.7, "low": 68207.24, "close": 68294.76, "volume": 0.0477, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 68279.75, "high": 68279.75, "low": 68141.98, "close": 68214.05, "volume": 1.27593, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 68212.18, "high": 68223.66, "low": 68130.68, "close": 68131.08, "volume": 0.03978, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 68191.87, "high": 68197.4, "low": 68100.01, "close": 68197.4, "volume": 0.21783, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 68190.58, "high": 68294.76, "low": 68134.41, "close": 68176.3, "volume": 0.03587, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 68220.1, "high": 68260.0, "low": 68152.49, "close": 68222.69, "volume": 0.25431, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 68153.6, "high": 68340.0, "low": 68146.34, "close": 68326.16, "volume": 0.04792, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 68340.0, "high": 68406.18, "low": 68292.83, "close": 68326.27, "volume": 0.02065, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 68326.95, "high": 68449.8, "low": 68314.94, "close": 68321.06, "volume": 0.03413, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 68321.07, "high": 68396.99, "low": 68306.65, "close": 68351.04, "volume": 0.04065, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 68397.0, "high": 68449.09, "low": 68312.91, "close": 68313.0, "volume": 0.02877, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 68400.2, "high": 68447.91, "low": 68308.92, "close": 68349.81, "volume": 0.0142, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 68440.28, "high": 68440.28, "low": 68322.32, "close": 68415.27, "volume": 0.01018, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 68324.0, "high": 68498.99, "low": 68225.79, "close": 68466.27, "volume": 0.53935, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 68493.83, "high": 68755.77, "low": 68449.11, "close": 68657.58, "volume": 0.4943, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 68607.85, "high": 68694.97, "low": 68354.46, "close": 68580.0, "volume": 0.36694, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 68587.58, "high": 68631.53, "low": 68520.0, "close": 68520.0, "volume": 2.90088, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 68520.01, "high": 68577.94, "low": 68459.97, "close": 68577.94, "volume": 0.10683, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 68498.36, "high": 68597.16, "low": 68498.36, "close": 68597.15, "volume": 0.31879, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 68597.15, "high": 68597.15, "low": 68452.78, "close": 68518.83, "volume": 0.10632, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 68469.47, "high": 68815.51, "low": 68453.56, "close": 68777.75, "volume": 0.24541, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 68763.33, "high": 68841.59, "low": 68613.31, "close": 68770.62, "volume": 0.1036, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 68770.08, "high": 69100.0, "low": 68595.23, "close": 69099.83, "volume": 4.33709, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 69063.19, "high": 69086.15, "low": 68929.98, "close": 69029.51, "volume": 0.19476, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 68929.97, "high": 69329.85, "low": 68929.97, "close": 69112.09, "volume": 3.4504, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 69128.4, "high": 69332.17, "low": 69023.11, "close": 69202.66, "volume": 0.55142, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 69220.0, "high": 69276.93, "low": 68711.83, "close": 68818.58, "volume": 0.77376, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 68806.28, "high": 68943.48, "low": 68606.6, "close": 68943.42, "volume": 0.26088, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 68949.62, "high": 68957.2, "low": 68744.76, "close": 68867.8, "volume": 0.39705, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 68867.84, "high": 69100.0, "low": 68867.8, "close": 68980.7, "volume": 0.72593, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 69048.51, "high": 69099.99, "low": 68676.46, "close": 68740.85, "volume": 0.10024, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 68629.53, "high": 68803.73, "low": 68548.72, "close": 68586.49, "volume": 0.12112, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 68585.46, "high": 68672.75, "low": 68270.8, "close": 68357.9, "volume": 2.84053, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 68357.56, "high": 68393.16, "low": 68000.0, "close": 68253.81, "volume": 2.61432, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 68364.19, "high": 68440.17, "low": 68244.29, "close": 68244.29, "volume": 0.44303, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 68319.65, "high": 68420.92, "low": 68153.09, "close": 68254.83, "volume": 0.78217, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 68157.59, "high": 68275.6, "low": 68069.72, "close": 68188.4, "volume": 0.29423, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 68195.98, "high": 68235.42, "low": 67149.25, "close": 67388.88, "volume": 2.8755, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 67375.03, "high": 67593.6, "low": 67056.26, "close": 67311.47, "volume": 0.71712, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 67296.21, "high": 67296.21, "low": 66850.0, "close": 67246.96, "volume": 2.09991, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 67247.16, "high": 67327.84, "low": 66955.0, "close": 67220.91, "volume": 1.35617, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 67311.48, "high": 67626.58, "low": 67228.11, "close": 67534.28, "volume": 0.51011, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 67541.94, "high": 67541.94, "low": 67079.52, "close": 67364.28, "volume": 0.96296, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 67363.59, "high": 67857.43, "low": 67285.56, "close": 67775.23, "volume": 0.58343, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 67700.01, "high": 67779.73, "low": 67575.82, "close": 67716.98, "volume": 0.23852, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 67688.2, "high": 67893.33, "low": 67688.19, "close": 67794.85, "volume": 0.43171, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 67700.03, "high": 67873.11, "low": 67620.55, "close": 67699.84, "volume": 0.44153, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 67699.82, "high": 67699.82, "low": 67029.0, "close": 67157.89, "volume": 9.63341, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 67067.1, "high": 67311.44, "low": 66591.64, "close": 67222.93, "volume": 10.76949, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 67121.1, "high": 67499.13, "low": 67019.65, "close": 67394.71, "volume": 0.65359, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 67394.79, "high": 67616.44, "low": 67286.47, "close": 67327.7, "volume": 0.28442, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 67327.75, "high": 67538.58, "low": 67286.17, "close": 67400.91, "volume": 0.16073, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 67400.0, "high": 67441.05, "low": 67235.22, "close": 67379.41, "volume": 1.83113, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 67487.7, "high": 67618.69, "low": 67394.07, "close": 67514.51, "volume": 0.11322, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 67634.69, "high": 67759.99, "low": 67575.01, "close": 67650.61, "volume": 0.87155, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 67564.17, "high": 67659.27, "low": 67349.25, "close": 67435.85, "volume": 0.35656, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 67336.65, "high": 67401.96, "low": 66928.7, "close": 67031.39, "volume": 0.4225, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 66928.66, "high": 67106.63, "low": 66800.0, "close": 66924.98, "volume": 1.036, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 66959.03, "high": 67201.62, "low": 66916.11, "close": 67150.08, "volume": 0.21464, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 67207.17, "high": 67487.74, "low": 67150.12, "close": 67392.02, "volume": 0.28229, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 67381.28, "high": 67477.13, "low": 66928.65, "close": 67151.56, "volume": 0.89559, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 67003.9, "high": 67183.57, "low": 66800.0, "close": 67056.25, "volume": 2.3807, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 67056.24, "high": 67652.52, "low": 66869.87, "close": 67568.31, "volume": 3.25031, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 67619.2, "high": 67696.88, "low": 67208.1, "close": 67292.58, "volume": 0.40721, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 67423.85, "high": 67472.26, "low": 67000.0, "close": 67000.01, "volume": 0.40525, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 67000.0, "high": 67408.11, "low": 67000.0, "close": 67387.42, "volume": 0.12725, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 67387.32, "high": 67494.3, "low": 67242.31, "close": 67343.08, "volume": 0.10534, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 67343.13, "high": 67604.69, "low": 67343.0, "close": 67492.54, "volume": 0.32332, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 67439.42, "high": 67602.02, "low": 67400.97, "close": 67602.02, "volume": 0.10761, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 67508.96, "high": 67559.34, "low": 67447.54, "close": 67559.34, "volume": 0.10074, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 67559.34, "high": 67798.77, "low": 67469.21, "close": 67699.09, "volume": 0.33084, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 67699.72, "high": 67801.05, "low": 67317.44, "close": 67317.44, "volume": 0.33945, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 67443.85, "high": 67461.49, "low": 67140.52, "close": 67141.33, "volume": 0.3168, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 67141.58, "high": 67389.91, "low": 67141.58, "close": 67389.91, "volume": 0.0803, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 67277.08, "high": 67363.1, "low": 67081.61, "close": 67175.49, "volume": 0.06318, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 67153.55, "high": 67186.1, "low": 66917.33, "close": 67121.88, "volume": 0.20857, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 67121.82, "high": 67236.82, "low": 67014.21, "close": 67155.05, "volume": 0.04225, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 67244.8, "high": 67244.8, "low": 67048.43, "close": 67133.91, "volume": 0.04715, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 67133.91, "high": 67285.86, "low": 66909.63, "close": 67010.19, "volume": 0.63955, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 67010.19, "high": 67023.07, "low": 66800.0, "close": 66900.08, "volume": 0.42766, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 66899.77, "high": 67014.79, "low": 66530.31, "close": 66605.75, "volume": 1.15492, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 66629.28, "high": 66683.11, "low": 66342.45, "close": 66521.83, "volume": 0.78737, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 66525.45, "high": 66654.64, "low": 66437.49, "close": 66437.49, "volume": 0.25174, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 66585.33, "high": 66637.77, "low": 66388.46, "close": 66388.46, "volume": 0.28285, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 66502.28, "high": 66577.25, "low": 66350.0, "close": 66450.0, "volume": 0.22819, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 66449.96, "high": 66984.09, "low": 66449.96, "close": 66772.01, "volume": 0.69899, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 66927.63, "high": 66927.63, "low": 66484.34, "close": 66607.78, "volume": 1.87812, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 66450.01, "high": 66568.27, "low": 66031.52, "close": 66267.05, "volume": 1.64767, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 66267.05, "high": 66391.37, "low": 65815.04, "close": 65964.02, "volume": 3.4443, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 65961.42, "high": 66086.95, "low": 65718.32, "close": 65839.21, "volume": 2.32452, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 65838.8, "high": 66037.11, "low": 65295.86, "close": 66005.82, "volume": 5.24286, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 66005.68, "high": 66583.4, "low": 65930.24, "close": 66356.02, "volume": 1.2771, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 66464.8, "high": 66645.47, "low": 66352.01, "close": 66542.79, "volume": 1.27319, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 66543.4, "high": 66654.96, "low": 66351.75, "close": 66353.05, "volume": 0.31805, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 66353.17, "high": 66569.13, "low": 66347.8, "close": 66539.55, "volume": 0.28339, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 66462.81, "high": 66775.0, "low": 66438.98, "close": 66669.22, "volume": 0.43266, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 66741.21, "high": 67386.0, "low": 66519.63, "close": 67302.4, "volume": 1.56641, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 67398.12, "high": 67571.3, "low": 67084.58, "close": 67176.54, "volume": 1.44905, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 67299.11, "high": 67459.2, "low": 67150.47, "close": 67407.32, "volume": 0.12241, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 67407.35, "high": 67476.94, "low": 67204.2, "close": 67204.2, "volume": 0.10497, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 67186.98, "high": 67419.97, "low": 67186.98, "close": 67419.78, "volume": 1.19678, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 67344.01, "high": 67419.0, "low": 67302.27, "close": 67336.99, "volume": 1.19737, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 67342.29, "high": 67476.84, "low": 67157.93, "close": 67254.56, "volume": 0.14688, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 67230.72, "high": 67310.35, "low": 67199.54, "close": 67199.55, "volume": 0.06849, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 67084.59, "high": 67264.09, "low": 66896.05, "close": 66976.22, "volume": 0.27601, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 66973.97, "high": 66975.2, "low": 66716.84, "close": 66902.76, "volume": 1.36041, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 66901.97, "high": 67119.62, "low": 66901.23, "close": 66974.57, "volume": 0.03583, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 67027.37, "high": 67285.86, "low": 66986.92, "close": 67264.97, "volume": 0.42147, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 67272.61, "high": 67553.4, "low": 67260.87, "close": 67517.06, "volume": 1.89874, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 67517.09, "high": 67800.0, "low": 67443.76, "close": 67800.0, "volume": 6.77406, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 67800.0, "high": 67800.0, "low": 67487.75, "close": 67751.91, "volume": 6.28414, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 67751.83, "high": 67800.0, "low": 67433.2, "close": 67690.23, "volume": 4.36836, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 67677.79, "high": 67728.48, "low": 67326.98, "close": 67425.12, "volume": 3.71665, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 67550.61, "high": 67800.0, "low": 67428.74, "close": 67604.49, "volume": 1.57736, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 67604.5, "high": 67902.17, "low": 67584.87, "close": 67797.48, "volume": 0.56926, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 67675.56, "high": 68277.97, "low": 67675.56, "close": 68277.11, "volume": 4.18359, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 68277.9, "high": 68294.57, "low": 68072.09, "close": 68116.21, "volume": 0.24069, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 68205.16, "high": 68798.03, "low": 68205.16, "close": 68357.19, "volume": 1.36861, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 68361.94, "high": 68531.12, "low": 68211.88, "close": 68214.5, "volume": 0.23317, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 68213.8, "high": 68234.99, "low": 68069.72, "close": 68214.69, "volume": 0.19221, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 68123.67, "high": 68276.99, "low": 67916.12, "close": 67989.63, "volume": 0.50727, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 67989.6, "high": 67989.6, "low": 67867.35, "close": 67971.48, "volume": 0.10499, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 68007.11, "high": 68063.05, "low": 67859.14, "close": 68054.12, "volume": 0.48816, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 67981.34, "high": 68210.4, "low": 67978.06, "close": 68063.83, "volume": 0.07157, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 67977.94, "high": 68062.87, "low": 67658.53, "close": 67756.07, "volume": 1.15969, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 67752.57, "high": 67850.99, "low": 67483.8, "close": 67798.59, "volume": 1.24373, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 67724.43, "high": 67779.57, "low": 67650.0, "close": 67650.0, "volume": 0.44992, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 67654.16, "high": 67737.32, "low": 67262.65, "close": 67492.59, "volume": 0.7199, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 67404.35, "high": 67733.92, "low": 67346.8, "close": 67702.24, "volume": 0.30794, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 67600.81, "high": 67849.57, "low": 67566.7, "close": 67849.57, "volume": 0.21674, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 67848.45, "high": 67848.45, "low": 67694.48, "close": 67744.95, "volume": 0.05839, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 67749.31, "high": 68120.4, "low": 67749.31, "close": 68012.39, "volume": 0.38825, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 68125.75, "high": 68238.37, "low": 67952.79, "close": 68101.65, "volume": 0.92129, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 67993.15, "high": 68374.3, "low": 67756.76, "close": 68200.27, "volume": 1.61586, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 68200.52, "high": 68500.0, "low": 68118.03, "close": 68387.05, "volume": 4.0744, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 68228.41, "high": 68482.18, "low": 67465.97, "close": 67690.04, "volume": 1.80309, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 67592.82, "high": 67813.33, "low": 67394.5, "close": 67743.1, "volume": 0.60063, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 67598.97, "high": 67782.98, "low": 66800.0, "close": 66956.21, "volume": 4.71891, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 66955.08, "high": 67552.99, "low": 66087.17, "close": 67133.98, "volume": 8.21802, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 67133.29, "high": 67180.76, "low": 66662.68, "close": 66883.03, "volume": 1.33485, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 66934.81, "high": 67012.88, "low": 66700.0, "close": 66832.38, "volume": 0.3894, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 66951.3, "high": 67293.17, "low": 66892.29, "close": 67157.79, "volume": 0.1458, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 67161.14, "high": 67369.72, "low": 66700.0, "close": 66817.32, "volume": 0.80338, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 66700.0, "high": 66816.99, "low": 65800.0, "close": 66575.14, "volume": 5.82479, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 66575.5, "high": 66854.32, "low": 66575.5, "close": 66830.06, "volume": 0.52525, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 66733.15, "high": 66850.52, "low": 66575.18, "close": 66676.16, "volume": 0.10097, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 66685.52, "high": 67012.74, "low": 66505.42, "close": 66951.01, "volume": 0.49269, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 66845.65, "high": 66980.1, "low": 66705.89, "close": 66871.08, "volume": 0.07797, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 66879.14, "high": 66999.63, "low": 66814.73, "close": 66937.15, "volume": 0.19289, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 66999.6, "high": 67201.61, "low": 66952.74, "close": 67105.84, "volume": 0.13387, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 67196.74, "high": 67248.8, "low": 67062.49, "close": 67185.72, "volume": 0.21526, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 67197.82, "high": 67197.82, "low": 66983.89, "close": 66996.39, "volume": 0.12006, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 66994.98, "high": 67102.94, "low": 66994.98, "close": 67089.44, "volume": 0.00549, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 67160.28, "high": 67229.99, "low": 67080.23, "close": 67096.22, "volume": 0.37222, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 67145.37, "high": 67207.69, "low": 67060.88, "close": 67119.12, "volume": 0.15433, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 67032.15, "high": 67143.35, "low": 66976.88, "close": 67142.27, "volume": 0.08181, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 67184.71, "high": 67191.08, "low": 66995.31, "close": 67092.33, "volume": 0.07425, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 67091.98, "high": 67091.99, "low": 66900.0, "close": 66976.66, "volume": 0.12727, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 66976.65, "high": 67004.99, "low": 66851.0, "close": 66912.71, "volume": 0.1644, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 66912.7, "high": 67035.94, "low": 66851.0, "close": 66996.6, "volume": 0.10727, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 66969.6, "high": 67084.8, "low": 66885.08, "close": 66974.15, "volume": 0.10747, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 67080.89, "high": 67238.5, "low": 66988.6, "close": 67069.14, "volume": 0.33779, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 67100.0, "high": 67169.33, "low": 66951.92, "close": 67056.45, "volume": 1.16598, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 67056.26, "high": 67191.23, "low": 67056.26, "close": 67097.3, "volume": 0.37386, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 67099.75, "high": 67414.82, "low": 67099.75, "close": 67294.99, "volume": 0.51369, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 67294.82, "high": 67294.87, "low": 67085.41, "close": 67104.43, "volume": 0.13734, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 67194.94, "high": 67243.56, "low": 67105.17, "close": 67192.34, "volume": 0.08064, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 67172.16, "high": 67172.16, "low": 67085.04, "close": 67148.24, "volume": 0.16325, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 67085.03, "high": 67148.13, "low": 67006.83, "close": 67050.69, "volume": 0.10475, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 67046.5, "high": 67126.61, "low": 66923.38, "close": 67122.26, "volume": 0.10626, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 67121.63, "high": 67139.25, "low": 67025.73, "close": 67030.76, "volume": 0.1221, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 67031.14, "high": 67311.47, "low": 67030.24, "close": 67310.15, "volume": 0.29002, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 67310.27, "high": 67323.37, "low": 67155.66, "close": 67262.56, "volume": 0.74526, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 67262.08, "high": 67274.5, "low": 67160.7, "close": 67176.98, "volume": 0.28337, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 67179.72, "high": 67268.08, "low": 67151.35, "close": 67268.08, "volume": 0.05041, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 67186.12, "high": 67273.7, "low": 67186.12, "close": 67212.24, "volume": 0.06133, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 67213.53, "high": 67357.58, "low": 67180.9, "close": 67356.47, "volume": 0.07713, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 67309.29, "high": 67309.3, "low": 67151.35, "close": 67205.86, "volume": 0.01963, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 67205.86, "high": 67205.86, "low": 67084.58, "close": 67087.51, "volume": 0.02788, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 67159.38, "high": 67204.84, "low": 67035.42, "close": 67196.76, "volume": 0.08838, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 67114.07, "high": 67492.0, "low": 67114.07, "close": 67198.2, "volume": 1.22297, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 67299.53, "high": 67683.56, "low": 67299.53, "close": 67491.6, "volume": 3.55995, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 67491.6, "high": 67683.56, "low": 67491.6, "close": 67681.65, "volume": 0.33148, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 67683.56, "high": 67763.83, "low": 67572.92, "close": 67763.82, "volume": 0.34201, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 67763.81, "high": 67833.66, "low": 67606.92, "close": 67805.07, "volume": 0.42872, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 67825.71, "high": 67926.1, "low": 67669.81, "close": 67777.76, "volume": 1.4171, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 67701.18, "high": 67724.8, "low": 67548.17, "close": 67603.77, "volume": 0.23018, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 67602.95, "high": 67821.9, "low": 67564.71, "close": 67797.25, "volume": 0.09361, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 67821.92, "high": 67856.47, "low": 67690.29, "close": 67706.62, "volume": 0.29479, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 67706.62, "high": 68049.19, "low": 67706.62, "close": 67900.95, "volume": 0.4885, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 67901.0, "high": 68193.22, "low": 67901.0, "close": 68035.41, "volume": 0.38467, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 68042.61, "high": 68192.67, "low": 67757.73, "close": 67900.0, "volume": 2.05613, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 67900.0, "high": 67900.0, "low": 67739.76, "close": 67865.21, "volume": 0.81869, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 67742.17, "high": 67881.23, "low": 67675.0, "close": 67767.28, "volume": 0.41965, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 67758.77, "high": 67824.13, "low": 67638.72, "close": 67687.21, "volume": 0.27725, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 67771.08, "high": 67900.0, "low": 67688.0, "close": 67769.35, "volume": 1.13894, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 67766.99, "high": 67798.65, "low": 67604.81, "close": 67763.4, "volume": 0.08266, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 67771.41, "high": 67900.0, "low": 67602.81, "close": 67782.5, "volume": 0.20388, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 67899.99, "high": 67900.0, "low": 67767.42, "close": 67900.0, "volume": 0.09256, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 67900.0, "high": 68619.88, "low": 67832.81, "close": 68459.36, "volume": 2.89358, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 68455.0, "high": 68459.97, "low": 68280.78, "close": 68373.91, "volume": 0.38444, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 68372.18, "high": 68582.21, "low": 68192.58, "close": 68536.85, "volume": 0.65688, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 68550.18, "high": 68798.02, "low": 68409.68, "close": 68541.86, "volume": 3.83525, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 68541.87, "high": 68761.73, "low": 68473.24, "close": 68652.9, "volume": 2.77388, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 68739.04, "high": 69011.61, "low": 68600.0, "close": 68945.95, "volume": 5.83931, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 68830.59, "high": 69232.75, "low": 68716.14, "close": 68802.8, "volume": 2.5093, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 68802.81, "high": 69088.9, "low": 68671.23, "close": 68992.14, "volume": 0.69403, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 68881.27, "high": 68881.27, "low": 68453.14, "close": 68602.07, "volume": 2.81839, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 68475.07, "high": 68925.4, "low": 68475.07, "close": 68695.03, "volume": 1.11822, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 68695.04, "high": 69177.06, "low": 68506.29, "close": 68939.6, "volume": 0.88494, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 69036.69, "high": 69200.0, "low": 68689.4, "close": 69197.3, "volume": 1.4631, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 69043.29, "high": 69666.96, "low": 69043.29, "close": 69562.94, "volume": 10.59806, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 69562.94, "high": 69607.8, "low": 69333.52, "close": 69607.8, "volume": 0.40363, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 69485.03, "high": 69798.32, "low": 69406.3, "close": 69741.48, "volume": 1.63636, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 69773.89, "high": 70000.0, "low": 69621.04, "close": 69748.91, "volume": 3.7952, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 69783.84, "high": 69903.53, "low": 69623.4, "close": 69903.53, "volume": 2.85149, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 69721.94, "high": 69903.53, "low": 69647.61, "close": 69872.04, "volume": 0.8743, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 69872.04, "high": 70000.0, "low": 69641.89, "close": 70000.0, "volume": 3.67375, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 70000.0, "high": 71321.1, "low": 69940.01, "close": 71266.48, "volume": 15.01301, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 71229.73, "high": 71266.35, "low": 70595.8, "close": 71002.56, "volume": 1.08521, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 71001.22, "high": 71001.22, "low": 70847.25, "close": 70965.19, "volume": 0.91996, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 70885.31, "high": 71000.0, "low": 70668.3, "close": 70973.19, "volume": 0.5687, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 70863.51, "high": 71322.88, "low": 70863.5, "close": 71002.3, "volume": 4.77387, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 71062.88, "high": 71202.89, "low": 70796.28, "close": 70943.65, "volume": 1.69416, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 70959.38, "high": 71185.51, "low": 70894.3, "close": 71056.8, "volume": 0.24753, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 71058.17, "high": 71322.6, "low": 71058.17, "close": 71258.53, "volume": 0.69817, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 71258.53, "high": 71258.53, "low": 71039.23, "close": 71112.39, "volume": 1.21423, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 71156.86, "high": 71510.06, "low": 71061.63, "close": 71375.17, "volume": 0.92871, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 71375.25, "high": 71375.26, "low": 70997.01, "close": 70997.01, "volume": 0.42806, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 71099.98, "high": 71689.06, "low": 70805.43, "close": 71453.91, "volume": 3.25699, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 71695.32, "high": 71776.67, "low": 71281.74, "close": 71615.29, "volume": 1.88396, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 71615.4, "high": 72000.0, "low": 71249.6, "close": 72000.0, "volume": 11.65648, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 71951.27, "high": 72689.88, "low": 71951.2, "close": 72677.27, "volume": 7.16551, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 72524.41, "high": 72800.0, "low": 72468.87, "close": 72754.03, "volume": 2.74392, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 72752.74, "high": 73000.0, "low": 72400.0, "close": 72850.0, "volume": 9.38198, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 72850.0, "high": 73272.49, "low": 72464.49, "close": 72537.73, "volume": 14.40257, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 72520.18, "high": 72559.3, "low": 71651.9, "close": 72284.53, "volume": 7.30762, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 72266.77, "high": 72563.21, "low": 72199.9, "close": 72332.83, "volume": 1.7057, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 72288.27, "high": 72799.99, "low": 72191.42, "close": 72641.17, "volume": 0.41361, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 72742.82, "high": 72742.82, "low": 72376.94, "close": 72671.11, "volume": 0.28167, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 72645.72, "high": 72727.5, "low": 72149.52, "close": 72282.67, "volume": 0.3796, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 72282.45, "high": 72282.45, "low": 71708.8, "close": 72197.49, "volume": 6.83764, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 72197.44, "high": 72382.99, "low": 72068.01, "close": 72209.15, "volume": 0.46892, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 72230.59, "high": 72311.42, "low": 71977.24, "close": 72100.51, "volume": 1.43486, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 72100.48, "high": 72252.73, "low": 72033.56, "close": 72168.09, "volume": 1.18351, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 72183.7, "high": 72425.69, "low": 72160.89, "close": 72408.2, "volume": 0.51215, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 72425.7, "high": 72484.97, "low": 72287.39, "close": 72310.48, "volume": 0.59509, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 72310.48, "high": 72312.1, "low": 72107.7, "close": 72200.0, "volume": 0.10834, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 72232.75, "high": 72499.57, "low": 72216.86, "close": 72216.86, "volume": 0.09671, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 72287.15, "high": 72527.01, "low": 72207.42, "close": 72419.12, "volume": 0.40175, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 72527.01, "high": 72550.65, "low": 72319.17, "close": 72319.17, "volume": 0.08285, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 72319.51, "high": 72320.02, "low": 71897.16, "close": 71983.44, "volume": 1.38626, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 71982.69, "high": 72055.34, "low": 71773.41, "close": 72008.89, "volume": 1.05418, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 71986.45, "high": 72037.82, "low": 71440.71, "close": 71927.91, "volume": 1.49608, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 71999.95, "high": 72413.96, "low": 71905.48, "close": 72253.42, "volume": 0.94403, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 72396.25, "high": 72396.25, "low": 71574.5, "close": 72033.09, "volume": 8.43446, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 72001.83, "high": 72156.31, "low": 71807.03, "close": 72149.67, "volume": 0.72114, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 72104.15, "high": 72149.1, "low": 71679.65, "close": 71862.85, "volume": 1.81321, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 71784.06, "high": 72085.69, "low": 71784.0, "close": 71992.29, "volume": 0.52776, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 71970.56, "high": 72031.11, "low": 71759.25, "close": 71852.35, "volume": 0.27979, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 71812.1, "high": 72823.95, "low": 71679.65, "close": 72786.47, "volume": 2.5029, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 72759.06, "high": 72910.61, "low": 72108.18, "close": 72368.88, "volume": 0.59231, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 72285.05, "high": 72600.5, "low": 72285.01, "close": 72407.64, "volume": 0.24885, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 72406.37, "high": 72666.81, "low": 72326.26, "close": 72475.12, "volume": 0.43247, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 72472.22, "high": 72472.22, "low": 72063.0, "close": 72160.66, "volume": 1.0472, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 72203.39, "high": 72416.85, "low": 72044.79, "close": 72388.44, "volume": 0.2059, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 72388.67, "high": 72508.47, "low": 72179.68, "close": 72508.47, "volume": 0.23453, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 72512.46, "high": 72563.18, "low": 72282.38, "close": 72282.38, "volume": 0.19701, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 72271.51, "high": 72329.86, "low": 72169.87, "close": 72268.78, "volume": 0.35416, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 72260.84, "high": 72310.55, "low": 72164.56, "close": 72298.94, "volume": 0.11339, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 72288.27, "high": 72300.98, "low": 72094.45, "close": 72143.93, "volume": 0.09773, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 72144.0, "high": 72454.55, "low": 72085.7, "close": 72454.55, "volume": 0.53412, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 72370.22, "high": 72448.3, "low": 72085.7, "close": 72265.59, "volume": 0.20936, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 72265.58, "high": 72391.64, "low": 72213.73, "close": 72248.63, "volume": 0.04437, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 72248.71, "high": 72643.26, "low": 72182.87, "close": 72643.26, "volume": 0.41208, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 72643.28, "high": 72643.28, "low": 72214.0, "close": 72288.27, "volume": 0.10893, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 72333.85, "high": 72333.85, "low": 71993.74, "close": 72205.66, "volume": 0.27992, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 72015.8, "high": 72201.36, "low": 71147.55, "close": 71288.37, "volume": 4.05626, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 71139.18, "high": 71341.16, "low": 70662.76, "close": 70757.0, "volume": 4.65681, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 70834.46, "high": 71066.54, "low": 70471.0, "close": 70618.0, "volume": 2.237, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 70556.0, "high": 70880.13, "low": 70393.91, "close": 70500.7, "volume": 1.14821, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 70497.32, "high": 70756.95, "low": 70357.0, "close": 70754.13, "volume": 1.73314, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 70754.13, "high": 70754.13, "low": 70154.98, "close": 70508.78, "volume": 1.09851, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 70652.86, "high": 70761.34, "low": 70075.18, "close": 70214.66, "volume": 1.45546, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 70208.43, "high": 70291.7, "low": 69800.0, "close": 69991.29, "volume": 4.70528, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 70029.9, "high": 70523.43, "low": 69961.36, "close": 70410.27, "volume": 2.03923, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 70491.41, "high": 70523.43, "low": 70168.01, "close": 70522.0, "volume": 0.48359, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 70513.31, "high": 70648.8, "low": 70330.15, "close": 70395.71, "volume": 0.64353, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 70395.53, "high": 70482.08, "low": 70167.98, "close": 70315.03, "volume": 0.4258, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 70144.88, "high": 70346.17, "low": 69395.07, "close": 69526.15, "volume": 6.55505, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 69509.42, "high": 69593.33, "low": 68900.0, "close": 69593.33, "volume": 2.87601, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 69593.19, "high": 69715.05, "low": 69354.43, "close": 69474.06, "volume": 3.78076, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 69353.24, "high": 69627.81, "low": 69332.17, "close": 69537.0, "volume": 0.32006, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 69624.55, "high": 69656.58, "low": 69494.06, "close": 69600.44, "volume": 0.06197, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 69578.72, "high": 69645.53, "low": 69244.98, "close": 69244.98, "volume": 0.40055, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 69244.98, "high": 69391.42, "low": 69099.81, "close": 69351.44, "volume": 0.13207, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 69351.46, "high": 69543.88, "low": 69263.01, "close": 69332.17, "volume": 0.14796, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 69341.8, "high": 69593.29, "low": 69341.8, "close": 69495.98, "volume": 0.04076, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 69509.93, "high": 70132.64, "low": 69509.93, "close": 70006.08, "volume": 0.19137, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 70118.9, "high": 70190.61, "low": 70008.66, "close": 70083.28, "volume": 0.153, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 70058.9, "high": 70447.75, "low": 69958.11, "close": 70383.73, "volume": 0.25499, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 70379.94, "high": 71135.2, "low": 70168.23, "close": 71135.2, "volume": 4.78272, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 70943.41, "high": 71576.76, "low": 70921.65, "close": 71267.39, "volume": 1.4066, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 71300.0, "high": 71300.0, "low": 69091.12, "close": 69332.18, "volume": 3.43108, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 69332.25, "high": 70473.0, "low": 69332.18, "close": 70055.85, "volume": 3.79268, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 70045.33, "high": 70164.67, "low": 69511.37, "close": 69612.43, "volume": 0.6158, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 69608.46, "high": 69714.67, "low": 69100.0, "close": 69243.11, "volume": 1.11106, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 69120.0, "high": 69427.59, "low": 68860.46, "close": 69353.19, "volume": 1.31853, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 69352.92, "high": 69470.38, "low": 69202.95, "close": 69202.95, "volume": 1.36787, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 69203.41, "high": 69353.21, "low": 68860.81, "close": 69225.63, "volume": 0.45135, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 69196.84, "high": 69427.58, "low": 69196.84, "close": 69424.89, "volume": 0.42868, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 69427.56, "high": 69566.86, "low": 69374.58, "close": 69489.17, "volume": 0.2232, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 69564.42, "high": 69659.33, "low": 69487.64, "close": 69586.43, "volume": 0.14511, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 69587.29, "high": 69688.94, "low": 69527.23, "close": 69683.57, "volume": 0.10402, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 69623.74, "high": 69892.13, "low": 69623.74, "close": 69704.79, "volume": 0.15249, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 69650.69, "high": 69794.0, "low": 69551.42, "close": 69551.42, "volume": 0.69616, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 69553.21, "high": 69656.36, "low": 69500.0, "close": 69599.57, "volume": 0.34008, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 69518.12, "high": 69720.1, "low": 69500.0, "close": 69628.78, "volume": 0.80401, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 69733.7, "high": 69742.47, "low": 69595.68, "close": 69696.47, "volume": 0.02235, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 69736.07, "high": 69802.91, "low": 69674.06, "close": 69802.91, "volume": 0.03536, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 69847.66, "high": 69847.66, "low": 69571.15, "close": 69609.95, "volume": 0.01775, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 69650.59, "high": 69650.59, "low": 69578.93, "close": 69623.92, "volume": 0.19095, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 69540.19, "high": 69608.44, "low": 69455.55, "close": 69608.44, "volume": 0.19992, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 69608.43, "high": 69704.19, "low": 69568.21, "close": 69568.3, "volume": 0.15434, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 69616.6, "high": 69683.57, "low": 69431.96, "close": 69431.96, "volume": 0.06833, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 69504.84, "high": 69677.59, "low": 69397.06, "close": 69397.06, "volume": 0.10634, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 69446.54, "high": 69476.44, "low": 69068.71, "close": 69247.62, "volume": 0.12237, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 69247.62, "high": 69431.99, "low": 69099.99, "close": 69431.99, "volume": 5.91223, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 69425.61, "high": 69592.74, "low": 69332.25, "close": 69573.02, "volume": 0.11177, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 69584.79, "high": 69584.79, "low": 69332.18, "close": 69347.69, "volume": 0.51644, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 69347.89, "high": 69489.98, "low": 69196.99, "close": 69458.09, "volume": 0.24179, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 69451.95, "high": 69540.18, "low": 69380.0, "close": 69539.38, "volume": 0.09605, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 69538.48, "high": 69570.62, "low": 69431.15, "close": 69470.0, "volume": 0.05938, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 69490.0, "high": 69528.95, "low": 69396.4, "close": 69476.42, "volume": 0.37423, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 69445.63, "high": 69550.0, "low": 69396.4, "close": 69424.22, "volume": 0.17157, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 69472.07, "high": 69472.07, "low": 69145.68, "close": 69330.2, "volume": 0.53551, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 69330.2, "high": 69330.2, "low": 69201.61, "close": 69201.61, "volume": 0.14687, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 69229.75, "high": 69229.75, "low": 69017.95, "close": 69188.4, "volume": 0.87842, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 69018.51, "high": 69049.83, "low": 67947.9, "close": 68204.75, "volume": 8.46902, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 68240.75, "high": 68425.78, "low": 68031.5, "close": 68321.91, "volume": 0.14561, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 68425.75, "high": 68681.26, "low": 68356.42, "close": 68620.27, "volume": 1.1364, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 68618.41, "high": 68650.0, "low": 68448.0, "close": 68511.5, "volume": 2.14642, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 68494.57, "high": 68726.63, "low": 68408.03, "close": 68649.41, "volume": 0.88874, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 68587.58, "high": 68674.85, "low": 68391.5, "close": 68465.99, "volume": 0.04127, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 68446.17, "high": 68523.1, "low": 68354.46, "close": 68473.72, "volume": 0.03754, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 68552.46, "high": 68552.47, "low": 68220.41, "close": 68220.59, "volume": 0.10211, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 68220.24, "high": 68538.23, "low": 68220.24, "close": 68447.46, "volume": 0.053, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 68517.02, "high": 68576.83, "low": 68350.0, "close": 68350.0, "volume": 0.11322, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 68350.29, "high": 68536.61, "low": 68332.36, "close": 68536.61, "volume": 0.12245, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 68535.86, "high": 68535.86, "low": 68009.06, "close": 68155.24, "volume": 0.14014, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 68032.15, "high": 68116.81, "low": 67606.2, "close": 67687.65, "volume": 6.93069, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 67784.57, "high": 68175.67, "low": 67516.94, "close": 68172.94, "volume": 1.50152, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 68143.51, "high": 68524.26, "low": 68097.04, "close": 68210.71, "volume": 0.97663, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 68250.0, "high": 68499.21, "low": 68201.64, "close": 68285.97, "volume": 2.36425, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 68399.84, "high": 68414.27, "low": 67686.59, "close": 68069.6, "volume": 0.49976, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 68062.41, "high": 68674.71, "low": 67996.37, "close": 68674.68, "volume": 0.15845, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 68674.71, "high": 68929.9, "low": 68514.32, "close": 68929.9, "volume": 3.05062, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 68929.9, "high": 69225.21, "low": 68920.26, "close": 69054.05, "volume": 4.47883, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 69167.14, "high": 69225.69, "low": 68765.71, "close": 68970.41, "volume": 1.11991, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 68897.83, "high": 68897.83, "low": 68565.77, "close": 68724.23, "volume": 0.55444, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 68638.78, "high": 68720.3, "low": 68269.04, "close": 68587.58, "volume": 0.27432, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 68687.65, "high": 69012.22, "low": 68588.11, "close": 68863.14, "volume": 0.71212, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 69009.98, "high": 69250.0, "low": 68868.6, "close": 69250.0, "volume": 0.32408, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 69252.68, "high": 69384.04, "low": 69050.0, "close": 69139.0, "volume": 0.61972, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 69139.0, "high": 69332.17, "low": 69009.93, "close": 69151.15, "volume": 0.18299, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 69150.0, "high": 69178.62, "low": 68745.63, "close": 68870.0, "volume": 0.53095, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 68739.84, "high": 69137.48, "low": 68739.84, "close": 69137.48, "volume": 0.11283, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 69136.55, "high": 69137.91, "low": 68608.98, "close": 68608.98, "volume": 0.15122, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 68736.9, "high": 68749.32, "low": 68503.01, "close": 68650.61, "volume": 0.1433, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 68711.82, "high": 68917.0, "low": 68506.3, "close": 68688.25, "volume": 0.09641, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 68671.42, "high": 68917.57, "low": 68574.79, "close": 68876.82, "volume": 0.02911, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 68869.56, "high": 68985.22, "low": 68721.99, "close": 68750.97, "volume": 0.05269, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 68717.96, "high": 68985.22, "low": 68717.96, "close": 68974.72, "volume": 0.36696, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 68974.72, "high": 69354.3, "low": 68687.65, "close": 68795.72, "volume": 2.27941, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 68677.97, "high": 68756.93, "low": 68249.89, "close": 68412.08, "volume": 1.61429, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 68298.34, "high": 68715.19, "low": 68254.48, "close": 68686.07, "volume": 0.08376, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 68666.19, "high": 68765.71, "low": 67672.0, "close": 67754.98, "volume": 3.60893, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 67754.85, "high": 67908.23, "low": 67500.0, "close": 67908.13, "volume": 3.49595, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 67810.33, "high": 68027.26, "low": 67810.0, "close": 67871.31, "volume": 1.25376, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 67810.0, "high": 68045.52, "low": 67721.94, "close": 67926.6, "volume": 0.87026, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 67821.92, "high": 67886.57, "low": 67500.01, "close": 67690.63, "volume": 0.37398, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 67502.32, "high": 67689.28, "low": 67000.0, "close": 67018.08, "volume": 3.26072, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 67042.83, "high": 68069.72, "low": 67042.81, "close": 67882.85, "volume": 0.38016, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 67880.22, "high": 68054.16, "low": 67690.23, "close": 67869.17, "volume": 0.76736, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 67770.24, "high": 68117.33, "low": 67770.24, "close": 68106.47, "volume": 2.52046, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 67978.93, "high": 68065.85, "low": 67462.82, "close": 67928.61, "volume": 1.71418, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 67908.56, "high": 68045.49, "low": 67837.93, "close": 67932.88, "volume": 0.1406, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 67859.81, "high": 68214.04, "low": 67859.81, "close": 68116.04, "volume": 0.20745, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 68214.03, "high": 68464.94, "low": 68121.97, "close": 68414.63, "volume": 0.35176, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 68409.55, "high": 68711.57, "low": 68318.27, "close": 68687.65, "volume": 3.44385, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 68592.67, "high": 68768.13, "low": 68587.59, "close": 68768.13, "volume": 0.25054, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 68773.5, "high": 68878.0, "low": 68574.19, "close": 68878.0, "volume": 0.34842, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 68878.0, "high": 68900.27, "low": 68743.28, "close": 68883.08, "volume": 2.88532, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 68910.11, "high": 68964.09, "low": 68708.2, "close": 68708.2, "volume": 0.58598, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 68728.34, "high": 68785.05, "low": 68581.85, "close": 68764.64, "volume": 0.23921, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 68699.86, "high": 68856.67, "low": 68699.86, "close": 68756.41, "volume": 0.05018, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 68845.8, "high": 68881.72, "low": 68679.16, "close": 68881.61, "volume": 0.18037, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 68793.74, "high": 68881.99, "low": 68601.51, "close": 68762.78, "volume": 0.67708, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 68769.0, "high": 70045.65, "low": 68745.99, "close": 69950.04, "volume": 4.82562, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 69785.81, "high": 70000.0, "low": 69248.75, "close": 69618.15, "volume": 0.48582, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 69645.57, "high": 70500.0, "low": 69630.0, "close": 70231.0, "volume": 2.94972, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 70229.48, "high": 70431.76, "low": 69886.24, "close": 69927.64, "volume": 0.23551, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 70096.48, "high": 70254.09, "low": 69750.61, "close": 70252.74, "volume": 0.37194, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 70149.35, "high": 70149.45, "low": 68765.71, "close": 69098.02, "volume": 1.59368, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 68863.17, "high": 69636.33, "low": 68863.14, "close": 69358.1, "volume": 0.81666, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 69538.43, "high": 69589.31, "low": 69124.77, "close": 69124.77, "volume": 0.45212, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 69314.46, "high": 69514.37, "low": 68928.21, "close": 69514.37, "volume": 0.48713, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 69540.19, "high": 69781.91, "low": 69301.69, "close": 69303.4, "volume": 0.76885, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 69449.54, "high": 71326.0, "low": 69449.46, "close": 71083.91, "volume": 6.14698, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 71083.91, "high": 71326.0, "low": 70604.6, "close": 71172.27, "volume": 2.2104, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 71172.55, "high": 72899.88, "low": 70886.83, "close": 72899.88, "volume": 16.11634, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 72899.88, "high": 74000.0, "low": 72643.2, "close": 73755.01, "volume": 24.3109, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 73755.04, "high": 74821.1, "low": 73755.03, "close": 74330.03, "volume": 13.62211, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 74330.03, "high": 74789.82, "low": 73653.31, "close": 74666.03, "volume": 3.92208, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 74666.04, "high": 74900.0, "low": 74191.69, "close": 74488.73, "volume": 8.42694, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 74330.03, "high": 74624.64, "low": 73144.34, "close": 73401.52, "volume": 3.0887, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 73399.97, "high": 73401.52, "low": 72726.29, "close": 73199.28, "volume": 4.14146, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 73199.67, "high": 74023.37, "low": 73199.67, "close": 73722.54, "volume": 2.25682, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 73691.98, "high": 73811.6, "low": 73371.37, "close": 73775.0, "volume": 0.39221, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 73774.99, "high": 74480.12, "low": 73589.18, "close": 74246.53, "volume": 2.05787, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 74277.95, "high": 74549.99, "low": 74067.54, "close": 74327.8, "volume": 3.13287, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 74323.99, "high": 74323.99, "low": 73617.95, "close": 73947.2, "volume": 1.43354, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 73947.2, "high": 74706.81, "low": 73525.57, "close": 73705.41, "volume": 7.99438, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 73708.03, "high": 74470.43, "low": 73533.91, "close": 74422.46, "volume": 1.90101, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 74422.46, "high": 74527.1, "low": 74065.48, "close": 74200.0, "volume": 2.27245, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 74200.0, "high": 74550.0, "low": 74145.93, "close": 74450.37, "volume": 1.21298, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 74230.69, "high": 74864.0, "low": 74230.69, "close": 74855.74, "volume": 3.85616, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 74855.74, "high": 75500.0, "low": 74831.97, "close": 75500.0, "volume": 10.40696, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 75400.06, "high": 76302.6, "low": 75400.0, "close": 76021.39, "volume": 9.40029, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 76153.97, "high": 76153.97, "low": 75695.51, "close": 75855.0, "volume": 8.68327, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 75765.14, "high": 76000.0, "low": 75545.68, "close": 75782.48, "volume": 1.8519, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 75744.26, "high": 75781.14, "low": 75556.5, "close": 75656.18, "volume": 0.90199, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 75654.5, "high": 75654.5, "low": 75094.51, "close": 75223.3, "volume": 1.53122, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 75223.3, "high": 75750.0, "low": 75032.6, "close": 75299.98, "volume": 6.36834, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 75299.98, "high": 75398.97, "low": 75081.5, "close": 75136.03, "volume": 0.63734, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 75239.3, "high": 75350.84, "low": 75028.39, "close": 75028.39, "volume": 0.8499, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 75139.51, "high": 75139.54, "low": 74442.51, "close": 74500.0, "volume": 4.85092, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 74640.53, "high": 74718.7, "low": 74602.5, "close": 74668.99, "volume": 0.40274, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 74667.99, "high": 74712.86, "low": 74405.07, "close": 74712.86, "volume": 0.99221, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 74564.71, "high": 74888.0, "low": 74564.71, "close": 74764.45, "volume": 0.2348, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 74756.24, "high": 75072.42, "low": 74633.83, "close": 75072.42, "volume": 3.25358, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 75072.0, "high": 75102.96, "low": 74861.91, "close": 74981.41, "volume": 1.15996, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 74863.01, "high": 75012.35, "low": 74748.84, "close": 74968.08, "volume": 0.55083, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 74901.0, "high": 75004.05, "low": 74724.35, "close": 74724.36, "volume": 0.32453, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 74724.37, "high": 75095.69, "low": 74724.37, "close": 74895.36, "volume": 0.15579, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 75022.01, "high": 75022.01, "low": 74624.67, "close": 74677.89, "volume": 0.09617, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 74620.0, "high": 74947.48, "low": 74554.01, "close": 74725.87, "volume": 0.44708, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 74712.86, "high": 75820.45, "low": 74712.86, "close": 75820.0, "volume": 0.80106, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 75820.0, "high": 76013.71, "low": 75571.13, "close": 75982.91, "volume": 3.12321, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 75809.98, "high": 76300.0, "low": 75748.02, "close": 76135.73, "volume": 1.30743, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 76086.02, "high": 76500.0, "low": 75800.01, "close": 76496.0, "volume": 2.32016, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 76496.0, "high": 76496.0, "low": 75937.22, "close": 76300.85, "volume": 0.70788, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 76491.99, "high": 76844.8, "low": 76250.58, "close": 76291.02, "volume": 9.51796, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 76250.72, "high": 76536.89, "low": 75883.22, "close": 76008.67, "volume": 0.47558, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 75875.86, "high": 76006.84, "low": 75499.48, "close": 75768.1, "volume": 3.77509, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 75775.0, "high": 75974.89, "low": 75659.77, "close": 75920.18, "volume": 0.44795, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 75918.16, "high": 76307.93, "low": 75796.53, "close": 76015.82, "volume": 0.55947, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 76015.63, "high": 76200.0, "low": 75852.09, "close": 75981.63, "volume": 1.01866, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 75982.41, "high": 76020.65, "low": 75649.04, "close": 75690.0, "volume": 1.69712, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 75689.79, "high": 75885.08, "low": 75600.0, "close": 75885.08, "volume": 1.19434, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 75887.02, "high": 75972.4, "low": 75708.6, "close": 75833.3, "volume": 2.01057, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 75811.25, "high": 76000.0, "low": 75678.4, "close": 75959.12, "volume": 0.20978, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 75901.96, "high": 75972.88, "low": 75777.42, "close": 75862.45, "volume": 0.11238, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 75785.53, "high": 76050.0, "low": 75717.17, "close": 76050.0, "volume": 0.08626, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 76050.0, "high": 76050.0, "low": 75723.42, "close": 75755.42, "volume": 0.04798, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 75755.54, "high": 76050.0, "low": 75755.51, "close": 76015.86, "volume": 0.19081, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 76013.72, "high": 76050.0, "low": 75756.27, "close": 76050.0, "volume": 2.86656, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 76050.0, "high": 76146.0, "low": 75946.33, "close": 75973.18, "volume": 0.56196, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 75896.13, "high": 76144.8, "low": 75886.4, "close": 76099.7, "volume": 0.3235, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 75962.15, "high": 76204.23, "low": 75755.43, "close": 76204.23, "volume": 0.62583, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 76233.56, "high": 76250.57, "low": 75646.99, "close": 75700.99, "volume": 0.28445, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 75777.94, "high": 76499.99, "low": 75646.99, "close": 76187.25, "volume": 1.06696, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 76405.81, "high": 76497.63, "low": 75827.46, "close": 75864.46, "volume": 0.75063, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 76042.33, "high": 76499.99, "low": 75830.04, "close": 76370.56, "volume": 0.69834, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 76485.09, "high": 76938.76, "low": 76331.92, "close": 76665.57, "volume": 2.59249, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 76665.58, "high": 77151.99, "low": 76665.58, "close": 76900.0, "volume": 2.44399, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 76900.0, "high": 77079.2, "low": 76431.83, "close": 76722.02, "volume": 0.9357, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 76720.66, "high": 76720.66, "low": 76380.84, "close": 76410.11, "volume": 0.85873, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 76411.07, "high": 76623.98, "low": 76329.16, "close": 76387.34, "volume": 0.43819, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 76384.57, "high": 76498.18, "low": 76307.98, "close": 76498.17, "volume": 0.3253, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 76498.15, "high": 76654.53, "low": 76393.65, "close": 76471.64, "volume": 0.2965, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 76454.91, "high": 76529.01, "low": 76225.03, "close": 76324.58, "volume": 0.50806, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 76317.11, "high": 76438.46, "low": 76150.0, "close": 76438.17, "volume": 0.35658, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 76438.38, "high": 76438.38, "low": 76189.6, "close": 76347.26, "volume": 0.65913, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 76251.71, "high": 76370.18, "low": 76251.71, "close": 76360.0, "volume": 0.0715, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 76360.0, "high": 76609.0, "low": 76303.85, "close": 76496.34, "volume": 0.25752, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 76496.42, "high": 76743.33, "low": 76379.76, "close": 76425.93, "volume": 1.0232, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 76438.06, "high": 76520.19, "low": 76350.31, "close": 76493.44, "volume": 0.12628, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 76522.1, "high": 76652.83, "low": 76408.26, "close": 76512.32, "volume": 0.97515, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 76482.15, "high": 76600.47, "low": 76454.42, "close": 76539.93, "volume": 0.36581, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 76539.93, "high": 76610.97, "low": 76408.29, "close": 76482.31, "volume": 0.53899, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 76490.37, "high": 76522.96, "low": 76350.57, "close": 76510.05, "volume": 0.59751, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 76509.09, "high": 76509.09, "low": 76277.55, "close": 76278.95, "volume": 0.10876, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 76334.41, "high": 76482.3, "low": 76258.73, "close": 76482.3, "volume": 0.54666, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 76467.78, "high": 76467.78, "low": 76203.01, "close": 76395.05, "volume": 1.31045, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 76305.27, "high": 76412.16, "low": 76254.86, "close": 76347.61, "volume": 0.24274, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 76341.83, "high": 76341.83, "low": 76027.74, "close": 76142.53, "volume": 0.37327, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 76117.61, "high": 76196.14, "low": 75700.0, "close": 76183.95, "volume": 6.89952, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 76184.45, "high": 76364.99, "low": 76184.03, "close": 76364.98, "volume": 0.38412, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 76330.12, "high": 76652.82, "low": 76107.03, "close": 76133.79, "volume": 0.60407, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 76131.17, "high": 76350.95, "low": 76131.17, "close": 76310.29, "volume": 0.34388, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 76284.03, "high": 76461.71, "low": 76207.06, "close": 76461.71, "volume": 0.56801, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 76461.68, "high": 76634.96, "low": 76339.0, "close": 76583.6, "volume": 0.53127, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 76450.51, "high": 76921.88, "low": 76450.51, "close": 76640.71, "volume": 1.71732, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 76760.53, "high": 77000.0, "low": 76508.4, "close": 76953.36, "volume": 3.79098, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 76865.29, "high": 76919.95, "low": 76594.69, "close": 76648.67, "volume": 0.65232, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 76730.83, "high": 77299.9, "low": 76647.12, "close": 77041.22, "volume": 3.27916, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 77232.17, "high": 77398.46, "low": 77020.92, "close": 77150.71, "volume": 0.68067, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 77150.76, "high": 79327.71, "low": 77150.21, "close": 79125.74, "volume": 10.58033, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 79168.46, "high": 79700.24, "low": 78819.08, "close": 79016.93, "volume": 6.14355, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 79017.11, "high": 79229.58, "low": 78631.44, "close": 78743.37, "volume": 1.86471, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 78881.26, "high": 79077.57, "low": 78732.87, "close": 78877.56, "volume": 0.61098, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 78874.36, "high": 79101.14, "low": 78849.78, "close": 79101.14, "volume": 0.20565, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 79101.14, "high": 79484.57, "low": 79030.96, "close": 79328.14, "volume": 0.68487, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 79329.01, "high": 79708.33, "low": 79276.68, "close": 79593.9, "volume": 1.75351, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 79593.9, "high": 79989.96, "low": 79580.59, "close": 79897.29, "volume": 1.57957, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 79897.18, "high": 80000.0, "low": 79294.59, "close": 79620.16, "volume": 4.36393, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 79493.52, "high": 79852.58, "low": 79493.52, "close": 79752.95, "volume": 1.06788, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 79751.57, "high": 79885.93, "low": 79185.93, "close": 79630.43, "volume": 2.76321, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 79493.65, "high": 79735.22, "low": 79338.48, "close": 79648.4, "volume": 1.43272, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 79746.66, "high": 79800.0, "low": 79407.63, "close": 79784.5, "volume": 3.673, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 79784.5, "high": 80550.0, "low": 79685.97, "close": 80380.0, "volume": 8.06154, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 80341.51, "high": 81000.0, "low": 80213.46, "close": 80668.29, "volume": 9.68984, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 80521.35, "high": 80875.0, "low": 79366.19, "close": 79724.85, "volume": 9.06396, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 79756.25, "high": 79878.91, "low": 78939.0, "close": 78998.99, "volume": 2.92506, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 78938.99, "high": 79960.18, "low": 78500.0, "close": 79839.25, "volume": 4.66294, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 79959.08, "high": 81497.77, "low": 79770.45, "close": 80534.39, "volume": 6.516166, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 80615.35, "high": 80615.35, "low": 80000.0, "close": 80452.94, "volume": 2.28102, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 80429.87, "high": 80740.99, "low": 80210.58, "close": 80440.95, "volume": 1.59366, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 80445.73, "high": 81662.53, "low": 80374.25, "close": 81343.92, "volume": 4.35612, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 81249.97, "high": 81498.66, "low": 81025.0, "close": 81433.01, "volume": 2.08213, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 81416.86, "high": 81759.64, "low": 80980.21, "close": 81557.2, "volume": 0.89887, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 81557.28, "high": 81656.55, "low": 81196.58, "close": 81476.69, "volume": 0.7655, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 81449.94, "high": 81588.08, "low": 80354.19, "close": 80749.32, "volume": 2.84428, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 80751.21, "high": 81225.42, "low": 80582.28, "close": 80814.58, "volume": 0.62526, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 80949.09, "high": 81206.21, "low": 80777.47, "close": 81045.04, "volume": 0.76258, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 81045.23, "high": 81402.98, "low": 81019.89, "close": 81402.96, "volume": 1.31605, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 81184.03, "high": 81745.33, "low": 81151.65, "close": 81745.04, "volume": 2.25026, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 81745.04, "high": 82311.0, "low": 81714.84, "close": 81999.74, "volume": 5.09438, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 81901.29, "high": 82222.44, "low": 81901.29, "close": 82175.5, "volume": 2.15482, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 82071.64, "high": 82405.61, "low": 81768.45, "close": 82211.29, "volume": 3.20461, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 82211.29, "high": 82249.98, "low": 81220.7, "close": 81797.34, "volume": 11.21153, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 81797.31, "high": 82302.32, "low": 81449.42, "close": 82302.32, "volume": 3.33171, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 82302.6, "high": 84309.4, "low": 82189.9, "close": 84002.24, "volume": 18.80881, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 84108.75, "high": 84840.0, "low": 83900.0, "close": 84237.47, "volume": 5.10767, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 84124.0, "high": 84900.12, "low": 84120.93, "close": 84514.63, "volume": 7.87861, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 84599.99, "high": 85776.23, "low": 83882.4, "close": 85776.23, "volume": 12.38416, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 85781.1, "high": 86500.0, "low": 85425.7, "close": 86222.12, "volume": 13.52437, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 86051.51, "high": 87317.53, "low": 86051.51, "close": 87059.71, "volume": 12.24332, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 86799.28, "high": 88385.56, "low": 86717.45, "close": 87938.5, "volume": 11.21712, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 87960.47, "high": 88080.92, "low": 86452.81, "close": 87952.88, "volume": 9.10756, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 87958.75, "high": 89481.98, "low": 87958.75, "close": 88577.48, "volume": 19.84026, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 88650.17, "high": 88929.93, "low": 83762.24, "close": 88929.93, "volume": 14.8632, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 88929.0, "high": 89418.45, "low": 88445.77, "close": 88583.8, "volume": 5.50254, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 88583.46, "high": 88880.49, "low": 86987.09, "close": 87758.79, "volume": 3.71825, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 87675.59, "high": 88200.0, "low": 87450.79, "close": 88172.11, "volume": 2.51988, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 87957.57, "high": 88936.43, "low": 87845.69, "close": 88669.54, "volume": 26.01575, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 88645.89, "high": 88761.06, "low": 88171.06, "close": 88442.32, "volume": 3.10903, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 88441.89, "high": 89740.27, "low": 88201.96, "close": 89657.62, "volume": 7.42244, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 89657.29, "high": 89884.92, "low": 89010.26, "close": 89207.58, "volume": 1.20813, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 89010.26, "high": 89195.46, "low": 88734.19, "close": 89085.68, "volume": 1.38458, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 89097.43, "high": 89349.81, "low": 87676.05, "close": 87676.06, "volume": 2.80311, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 87692.93, "high": 87968.41, "low": 85207.07, "close": 86667.08, "volume": 10.95692, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 86930.32, "high": 87817.01, "low": 86539.65, "close": 87100.0, "volume": 4.02752, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 87088.12, "high": 87817.06, "low": 86276.43, "close": 86725.05, "volume": 2.88472, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 86308.16, "high": 86522.96, "low": 84953.0, "close": 86000.0, "volume": 24.40831, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 86000.0, "high": 87059.71, "low": 84856.07, "close": 86941.65, "volume": 4.9542, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 87057.48, "high": 87471.4, "low": 86173.76, "close": 86726.0, "volume": 4.53195, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 86722.0, "high": 87566.25, "low": 85765.68, "close": 87317.46, "volume": 2.32251, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 87222.39, "high": 87860.0, "low": 86967.89, "close": 87064.96, "volume": 1.42542, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 87064.68, "high": 88825.0, "low": 86875.49, "close": 88741.12, "volume": 2.68445, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 88690.84, "high": 89668.5, "low": 88563.07, "close": 89107.46, "volume": 6.63245, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 89065.49, "high": 89789.69, "low": 88672.61, "close": 89258.96, "volume": 4.72452, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 89550.39, "high": 89707.32, "low": 88200.01, "close": 88200.01, "volume": 3.98436, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 88368.82, "high": 88638.76, "low": 87647.29, "close": 88584.15, "volume": 2.55528, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 88624.21, "high": 88624.21, "low": 87467.68, "close": 88105.48, "volume": 2.25398, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 88074.77, "high": 88473.11, "low": 87607.42, "close": 88186.81, "volume": 1.6924, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 87967.65, "high": 88496.8, "low": 87670.69, "close": 88353.97, "volume": 1.77812, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 88349.9, "high": 88349.9, "low": 87072.78, "close": 87879.32, "volume": 1.71033, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 87845.72, "high": 88106.78, "low": 87100.0, "close": 87100.0, "volume": 2.34929, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 87078.83, "high": 87702.01, "low": 86276.28, "close": 87247.97, "volume": 3.40612, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 86895.54, "high": 87418.03, "low": 86515.35, "close": 86747.17, "volume": 0.75271, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 86744.33, "high": 86860.23, "low": 86200.0, "close": 86387.5, "volume": 1.91178, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 86387.57, "high": 87451.5, "low": 86387.57, "close": 87260.81, "volume": 1.85229, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 87262.11, "high": 87620.47, "low": 87104.39, "close": 87176.88, "volume": 2.59867, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 87114.32, "high": 87543.45, "low": 87114.32, "close": 87466.69, "volume": 0.17395, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 87293.04, "high": 87557.9, "low": 87150.33, "close": 87369.12, "volume": 0.22825, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 87387.64, "high": 88000.0, "low": 87387.64, "close": 87600.01, "volume": 2.68669, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 87600.19, "high": 87999.96, "low": 87497.15, "close": 87831.01, "volume": 0.38021, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 87582.91, "high": 89500.0, "low": 87532.54, "close": 89251.31, "volume": 8.10624, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 89239.7, "high": 91684.69, "low": 88726.67, "close": 91500.0, "volume": 10.83584, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 91429.63, "high": 92658.11, "low": 90504.72, "close": 92550.0, "volume": 20.75327, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 92550.0, "high": 93225.58, "low": 91506.02, "close": 92192.05, "volume": 10.39994, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 92192.06, "high": 92788.91, "low": 91798.27, "close": 92157.99, "volume": 3.17398, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 92158.0, "high": 93047.91, "low": 92056.61, "close": 92722.06, "volume": 4.41593, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 92722.67, "high": 92848.3, "low": 90025.72, "close": 90500.68, "volume": 6.66853, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 90180.7, "high": 91153.52, "low": 89340.53, "close": 89563.65, "volume": 3.33688, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 89563.99, "high": 89842.82, "low": 88020.7, "close": 88825.07, "volume": 4.81756, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 88803.54, "high": 89832.27, "low": 88406.58, "close": 89790.48, "volume": 3.11423, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 89614.29, "high": 90460.0, "low": 89294.34, "close": 90460.0, "volume": 2.42901, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 90466.06, "high": 90516.57, "low": 89734.0, "close": 90215.82, "volume": 1.24783, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 90179.41, "high": 90375.0, "low": 89561.93, "close": 90217.29, "volume": 1.02132, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 90217.91, "high": 90536.15, "low": 89626.35, "close": 90196.66, "volume": 1.31025, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 90196.04, "high": 90225.29, "low": 89563.66, "close": 90037.78, "volume": 0.7724, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 89897.48, "high": 90129.95, "low": 89418.45, "close": 90006.85, "volume": 1.17293, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 89935.09, "high": 90120.98, "low": 89613.56, "close": 89999.99, "volume": 1.19838, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 89876.59, "high": 90270.27, "low": 89365.82, "close": 89449.5, "volume": 2.53862, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 89438.19, "high": 90850.11, "low": 89135.78, "close": 90850.11, "volume": 0.97293, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 90849.87, "high": 91337.0, "low": 90369.15, "close": 90697.68, "volume": 0.91738, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 90517.21, "high": 90911.63, "low": 90404.59, "close": 90911.63, "volume": 0.46974, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 90920.0, "high": 91343.1, "low": 90782.12, "close": 91114.44, "volume": 0.34323, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 91114.36, "high": 91553.77, "low": 90517.2, "close": 91553.72, "volume": 1.26986, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 91553.73, "high": 91553.77, "low": 90952.76, "close": 91330.53, "volume": 1.46525, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 91175.58, "high": 91353.38, "low": 90638.77, "close": 90750.0, "volume": 0.98964, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 90747.0, "high": 91708.3, "low": 88751.81, "close": 88751.81, "volume": 7.64645, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 88742.78, "high": 89580.68, "low": 87912.9, "close": 87912.9, "volume": 4.63824, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 88087.65, "high": 89200.0, "low": 87618.6, "close": 89035.76, "volume": 3.08993, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 89035.77, "high": 89349.22, "low": 88622.14, "close": 89077.21, "volume": 0.98293, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 89095.04, "high": 89640.49, "low": 88990.45, "close": 89241.06, "volume": 2.56675, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 89229.7, "high": 89635.24, "low": 89208.12, "close": 89374.24, "volume": 0.42687, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 89374.25, "high": 89374.25, "low": 87669.89, "close": 87669.89, "volume": 2.19559, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 87675.29, "high": 88297.46, "low": 87048.51, "close": 88297.17, "volume": 18.97989, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 88297.03, "high": 88323.47, "low": 87048.16, "close": 87931.14, "volume": 2.79199, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 87583.35, "high": 87583.35, "low": 86735.79, "close": 87313.65, "volume": 6.63669, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 87318.83, "high": 88373.61, "low": 87067.4, "close": 87900.4, "volume": 5.55066, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 87967.4, "high": 88180.97, "low": 87444.34, "close": 87900.41, "volume": 0.32424, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 87944.29, "high": 88433.33, "low": 87733.16, "close": 88404.91, "volume": 0.47939, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 88404.91, "high": 88412.42, "low": 88109.26, "close": 88154.23, "volume": 0.28411, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 88131.12, "high": 88249.96, "low": 87122.29, "close": 87558.24, "volume": 1.74808, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 87556.87, "high": 87845.69, "low": 87274.54, "close": 87828.5, "volume": 0.25297, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 87828.35, "high": 88149.96, "low": 87601.99, "close": 87977.94, "volume": 0.36137, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 88149.98, "high": 88354.68, "low": 87607.46, "close": 87607.46, "volume": 1.16658, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 87811.85, "high": 88137.19, "low": 87355.56, "close": 88137.19, "volume": 0.15222, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 88137.18, "high": 89194.0, "low": 87990.45, "close": 88939.73, "volume": 5.24205, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 89171.05, "high": 89349.45, "low": 88692.04, "close": 89349.45, "volume": 2.48046, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 89349.42, "high": 89500.0, "low": 89171.44, "close": 89500.0, "volume": 2.11947, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 89500.0, "high": 90381.47, "low": 89499.99, "close": 89874.27, "volume": 2.89248, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 89699.47, "high": 90000.0, "low": 89365.83, "close": 90000.0, "volume": 6.09746, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 90000.0, "high": 90088.64, "low": 88576.59, "close": 88951.87, "volume": 3.38577, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 89254.64, "high": 89254.64, "low": 87813.12, "close": 88436.94, "volume": 4.61684, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 88512.82, "high": 89635.24, "low": 88512.63, "close": 89171.5, "volume": 3.03843, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 89466.73, "high": 89841.46, "low": 88641.48, "close": 89339.88, "volume": 1.03063, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 89627.72, "high": 89816.96, "low": 89263.25, "close": 89263.25, "volume": 0.62253, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 89232.69, "high": 90766.04, "low": 89232.69, "close": 90300.0, "volume": 3.44007, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 90370.72, "high": 91350.0, "low": 90370.71, "close": 91350.0, "volume": 4.34582, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 91350.0, "high": 91744.31, "low": 90618.94, "close": 91613.43, "volume": 2.80182, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 91613.43, "high": 91767.69, "low": 90987.39, "close": 91302.88, "volume": 2.73726, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 91147.18, "high": 91432.29, "low": 90831.48, "close": 91038.84, "volume": 1.81159, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 90943.75, "high": 91299.61, "low": 90812.06, "close": 90913.76, "volume": 1.03105, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 90915.78, "high": 91353.51, "low": 90915.78, "close": 91158.67, "volume": 1.97617, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 91158.67, "high": 91643.23, "low": 91120.53, "close": 91375.14, "volume": 3.27084, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 91359.9, "high": 91587.51, "low": 91072.86, "close": 91320.67, "volume": 2.21708, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 91284.97, "high": 91360.37, "low": 91108.12, "close": 91349.84, "volume": 0.73514, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 91345.45, "high": 91779.81, "low": 91127.73, "close": 91353.03, "volume": 0.46979, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 91334.4, "high": 91458.85, "low": 91165.29, "close": 91165.62, "volume": 0.77575, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 91166.76, "high": 91370.78, "low": 91089.37, "close": 91089.37, "volume": 0.28322, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 91067.15, "high": 91367.03, "low": 91060.36, "close": 91344.53, "volume": 0.09479, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 91409.26, "high": 91457.79, "low": 91226.59, "close": 91355.37, "volume": 0.30142, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 91352.08, "high": 91583.27, "low": 91191.2, "close": 91379.43, "volume": 0.60063, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 91398.09, "high": 91398.09, "low": 91037.62, "close": 91209.25, "volume": 1.37538, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 91209.26, "high": 91329.69, "low": 90528.98, "close": 90817.09, "volume": 1.18048, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 90817.68, "high": 91172.84, "low": 90721.26, "close": 90787.85, "volume": 1.3881, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 90676.29, "high": 91000.0, "low": 90605.01, "close": 90999.97, "volume": 3.8204, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 90999.99, "high": 91000.0, "low": 90100.0, "close": 90303.86, "volume": 5.0175, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 90517.2, "high": 90834.71, "low": 90196.92, "close": 90548.93, "volume": 0.43592, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 90695.17, "high": 90982.11, "low": 90549.37, "close": 90982.11, "volume": 0.88447, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 90854.15, "high": 91361.06, "low": 90850.85, "close": 91251.79, "volume": 0.6856, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 91251.79, "high": 91360.71, "low": 90958.91, "close": 91108.11, "volume": 0.51039, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 91107.64, "high": 91151.0, "low": 90687.43, "close": 90958.0, "volume": 0.35168, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 90738.54, "high": 91000.0, "low": 90700.0, "close": 91000.0, "volume": 0.63992, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 91000.0, "high": 91029.41, "low": 90368.32, "close": 90368.32, "volume": 0.52326, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 90662.51, "high": 90662.51, "low": 90369.81, "close": 90592.63, "volume": 0.18094, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 90407.34, "high": 90884.47, "low": 90407.34, "close": 90877.21, "volume": 0.57296, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 90877.23, "high": 90877.23, "low": 90033.46, "close": 90033.48, "volume": 1.08483, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 90041.42, "high": 90358.26, "low": 89385.98, "close": 90080.7, "volume": 2.40435, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 90080.08, "high": 90266.1, "low": 89762.41, "close": 90264.17, "volume": 0.32157, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 90270.14, "high": 90694.71, "low": 90168.23, "close": 90655.44, "volume": 0.52742, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 90654.76, "high": 90889.99, "low": 90399.51, "close": 90575.18, "volume": 2.29042, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 90442.01, "high": 90788.67, "low": 90399.12, "close": 90678.85, "volume": 0.22748, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 90678.88, "high": 90678.88, "low": 90399.86, "close": 90518.01, "volume": 0.10015, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 90642.12, "high": 90992.39, "low": 90518.0, "close": 90929.11, "volume": 0.53994, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 91000.0, "high": 91410.39, "low": 90925.67, "close": 91331.25, "volume": 0.44554, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 91328.61, "high": 91328.61, "low": 90876.89, "close": 90953.99, "volume": 0.10265, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 91104.82, "high": 91104.83, "low": 90583.9, "close": 90637.01, "volume": 0.19284, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 90644.68, "high": 91182.94, "low": 90613.61, "close": 91150.65, "volume": 0.40976, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 91149.95, "high": 91149.95, "low": 90368.32, "close": 90664.77, "volume": 0.81745, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 90649.97, "high": 90717.46, "low": 90050.25, "close": 90219.67, "volume": 1.01829, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 90228.57, "high": 90558.04, "low": 90228.57, "close": 90250.68, "volume": 1.13642, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 90283.77, "high": 90544.51, "low": 90084.31, "close": 90349.47, "volume": 0.6362, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 90356.76, "high": 90633.93, "low": 90160.5, "close": 90490.18, "volume": 0.25493, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 90491.54, "high": 90633.89, "low": 89892.79, "close": 90089.52, "volume": 0.74221, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 90069.66, "high": 90155.54, "low": 89729.21, "close": 90127.29, "volume": 0.57617, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 90125.29, "high": 90228.11, "low": 89592.73, "close": 89603.5, "volume": 1.37823, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 89759.54, "high": 89759.54, "low": 89067.18, "close": 89199.62, "volume": 1.48155, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 89199.43, "high": 89620.14, "low": 88750.0, "close": 89396.73, "volume": 0.99681, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 89603.89, "high": 89800.0, "low": 89287.43, "close": 89792.0, "volume": 1.77224, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 89800.0, "high": 90080.72, "low": 89667.31, "close": 89901.98, "volume": 0.77397, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 89873.51, "high": 90879.61, "low": 89873.51, "close": 90689.59, "volume": 1.19122, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 90876.33, "high": 90876.35, "low": 90448.04, "close": 90452.37, "volume": 0.65122, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 90454.55, "high": 90702.95, "low": 90300.04, "close": 90695.99, "volume": 0.46729, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 90695.99, "high": 90718.88, "low": 90451.7, "close": 90478.99, "volume": 0.53782, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 90410.84, "high": 90774.65, "low": 90410.84, "close": 90563.04, "volume": 1.11684, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 90563.04, "high": 91965.48, "low": 90563.04, "close": 91965.48, "volume": 2.94367, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 91965.48, "high": 92144.76, "low": 91468.01, "close": 91664.46, "volume": 2.62016, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 91737.1, "high": 92087.24, "low": 91552.31, "close": 91785.12, "volume": 0.26083, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 91895.49, "high": 92144.74, "low": 91611.43, "close": 91796.26, "volume": 0.23578, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 91795.85, "high": 92034.66, "low": 91656.15, "close": 91815.83, "volume": 0.67773, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 91910.37, "high": 91910.37, "low": 90114.64, "close": 90143.95, "volume": 1.1734, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 90146.61, "high": 90749.6, "low": 90114.66, "close": 90633.0, "volume": 0.40974, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 90501.44, "high": 90502.81, "low": 89457.25, "close": 89723.06, "volume": 7.49625, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 89723.06, "high": 91000.0, "low": 89458.29, "close": 90356.4, "volume": 4.39935, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 90367.0, "high": 92485.69, "low": 90291.11, "close": 92426.65, "volume": 5.92426, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 92427.32, "high": 92520.46, "low": 91172.84, "close": 91438.18, "volume": 3.71901, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 91438.18, "high": 92093.71, "low": 90968.28, "close": 91557.59, "volume": 0.86796, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 91599.58, "high": 91651.74, "low": 90163.19, "close": 90177.16, "volume": 2.42011, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 90488.22, "high": 90599.99, "low": 89729.21, "close": 90599.99, "volume": 4.19263, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 90599.99, "high": 91891.89, "low": 90377.9, "close": 91546.88, "volume": 3.72804, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 91401.66, "high": 91897.05, "low": 90650.25, "close": 91266.19, "volume": 1.497, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 91266.18, "high": 91486.51, "low": 91015.48, "close": 91209.83, "volume": 2.14759, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 91100.0, "high": 91209.83, "low": 90314.39, "close": 90385.23, "volume": 1.11874, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 90596.96, "high": 91120.45, "low": 90385.07, "close": 90972.62, "volume": 3.31988, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 90972.62, "high": 91209.83, "low": 90673.98, "close": 90767.89, "volume": 0.13091, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 90767.76, "high": 91279.61, "low": 90674.25, "close": 91247.16, "volume": 0.58626, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 91278.96, "high": 91474.53, "low": 91115.87, "close": 91467.14, "volume": 1.32288, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 91315.35, "high": 91784.6, "low": 91201.68, "close": 91476.24, "volume": 0.34674, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 91476.24, "high": 91800.0, "low": 91232.15, "close": 91800.0, "volume": 0.96654, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 91800.0, "high": 91900.0, "low": 91588.12, "close": 91843.37, "volume": 0.41092, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 91843.93, "high": 91902.04, "low": 91576.4, "close": 91576.4, "volume": 0.65673, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 91609.38, "high": 91749.73, "low": 91396.9, "close": 91749.73, "volume": 0.9222, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 91749.73, "high": 91900.0, "low": 91199.1, "close": 91649.34, "volume": 0.13458, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 91736.88, "high": 91833.74, "low": 91514.23, "close": 91702.91, "volume": 0.03823, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 91804.13, "high": 91847.28, "low": 91501.23, "close": 91720.8, "volume": 0.27287, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 91719.74, "high": 92383.97, "low": 91719.74, "close": 92307.88, "volume": 2.4323, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 92375.7, "high": 92400.0, "low": 91100.0, "close": 91100.0, "volume": 2.85824, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 91189.63, "high": 92234.52, "low": 91000.01, "close": 91946.14, "volume": 5.53664, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 91970.08, "high": 92398.0, "low": 91568.31, "close": 92398.0, "volume": 3.63206, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 92398.0, "high": 92602.65, "low": 92208.31, "close": 92426.73, "volume": 3.93835, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 92499.99, "high": 93150.33, "low": 92400.11, "close": 92713.9, "volume": 5.45114, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 92799.99, "high": 93749.99, "low": 92713.9, "close": 93560.26, "volume": 4.54402, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 93671.29, "high": 93797.13, "low": 92999.63, "close": 93210.08, "volume": 2.93234, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 93247.42, "high": 93549.78, "low": 92254.49, "close": 92515.41, "volume": 2.05842, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 92389.9, "high": 92600.01, "low": 91799.48, "close": 92197.0, "volume": 7.54929, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 92203.04, "high": 92346.46, "low": 91390.16, "close": 91802.45, "volume": 0.72146, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 91708.61, "high": 92288.28, "low": 91600.04, "close": 92200.0, "volume": 2.98906, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 92300.0, "high": 92335.54, "low": 91969.98, "close": 92000.24, "volume": 0.80245, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 92000.23, "high": 92284.49, "low": 91722.92, "close": 91799.75, "volume": 1.079, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 91971.49, "high": 91971.49, "low": 91608.41, "close": 91827.88, "volume": 4.6456, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 91823.73, "high": 92059.34, "low": 91500.0, "close": 92059.34, "volume": 2.48647, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 92037.71, "high": 92299.35, "low": 91852.29, "close": 92199.99, "volume": 0.4698, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 92199.76, "high": 92450.0, "low": 91948.2, "close": 92450.0, "volume": 0.45323, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 92395.0, "high": 92649.99, "low": 92326.55, "close": 92362.18, "volume": 0.67932, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 92483.06, "high": 92750.0, "low": 92333.24, "close": 92740.26, "volume": 1.01056, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 92740.26, "high": 93234.56, "low": 92732.32, "close": 93190.01, "volume": 1.6526, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 93190.0, "high": 93589.06, "low": 92990.78, "close": 92990.78, "volume": 1.55527, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 93015.88, "high": 93438.29, "low": 93015.86, "close": 93230.92, "volume": 0.20759, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 93229.56, "high": 93588.24, "low": 92846.18, "close": 93426.73, "volume": 2.96191, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 93426.73, "high": 93638.84, "low": 93279.17, "close": 93580.96, "volume": 0.84432, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 93565.22, "high": 94475.96, "low": 93505.09, "close": 94302.7, "volume": 4.94238, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 94418.51, "high": 94679.43, "low": 93909.21, "close": 94611.26, "volume": 7.08228, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 94611.26, "high": 94744.52, "low": 94070.28, "close": 94700.0, "volume": 1.11135, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 94680.2, "high": 94787.99, "low": 93380.72, "close": 93875.56, "volume": 3.30448, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 94022.25, "high": 94358.8, "low": 93666.0, "close": 93834.32, "volume": 2.22152, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 93834.34, "high": 94231.36, "low": 93178.71, "close": 93539.49, "volume": 3.70253, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 93707.75, "high": 93957.28, "low": 93192.7, "close": 93957.28, "volume": 2.46478, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 93809.09, "high": 94500.0, "low": 93809.09, "close": 94299.72, "volume": 1.6791, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 94164.31, "high": 94456.77, "low": 93973.37, "close": 94428.83, "volume": 0.18589, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 94428.32, "high": 94428.32, "low": 93932.8, "close": 94212.34, "volume": 0.36672, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 94063.58, "high": 94308.43, "low": 93837.65, "close": 94308.41, "volume": 0.57748, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 94308.41, "high": 94873.4, "low": 94130.51, "close": 94719.85, "volume": 2.03448, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 94611.73, "high": 94909.95, "low": 94499.16, "close": 94612.02, "volume": 0.55057, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 94629.14, "high": 94653.71, "low": 94000.28, "close": 94430.32, "volume": 6.23485, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 94430.1, "high": 95859.17, "low": 94412.58, "close": 95799.21, "volume": 13.86059, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 95844.46, "high": 97500.0, "low": 95820.22, "close": 97499.97, "volume": 16.00891, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 97475.61, "high": 97798.67, "low": 96738.81, "close": 97324.15, "volume": 12.52531, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 97372.1, "high": 97396.9, "low": 96755.7, "close": 96974.03, "volume": 2.85569, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 97068.35, "high": 97388.76, "low": 96959.54, "close": 97069.83, "volume": 1.74047, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 97068.11, "high": 97159.56, "low": 96792.76, "close": 97040.0, "volume": 0.38972, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 97050.0, "high": 97579.99, "low": 97050.0, "close": 97465.45, "volume": 1.67894, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 97574.6, "high": 97775.75, "low": 97354.67, "close": 97672.4, "volume": 0.53875, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 97691.04, "high": 98331.16, "low": 97691.04, "close": 97908.26, "volume": 8.20584, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 97947.67, "high": 98200.0, "low": 97390.41, "close": 97473.43, "volume": 3.10898, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 97388.2, "high": 97672.87, "low": 97089.84, "close": 97565.38, "volume": 2.35642, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 97470.26, "high": 97600.49, "low": 96606.59, "close": 97115.76, "volume": 3.14745, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 96968.49, "high": 97121.32, "low": 95820.33, "close": 96613.07, "volume": 11.13244, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 96642.93, "high": 97325.0, "low": 96394.73, "close": 97188.79, "volume": 4.03174, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 97188.76, "high": 97991.87, "low": 96941.82, "close": 97991.87, "volume": 2.67625, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 97996.26, "high": 98334.45, "low": 97799.29, "close": 98218.43, "volume": 8.11095, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 98258.76, "high": 98888.0, "low": 97803.97, "close": 97858.98, "volume": 3.62614, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 97858.98, "high": 98598.85, "low": 97668.15, "close": 98225.39, "volume": 4.16978, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 98135.51, "high": 98145.82, "low": 97627.72, "close": 97994.1, "volume": 0.77869, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 97994.1, "high": 98453.41, "low": 97844.2, "close": 98451.3, "volume": 0.51575, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 98451.09, "high": 98623.96, "low": 98307.04, "close": 98498.27, "volume": 0.61668, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 98496.4, "high": 98500.0, "low": 97875.65, "close": 98005.93, "volume": 1.71404, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 98005.93, "high": 98366.04, "low": 97807.61, "close": 98041.76, "volume": 0.66312, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 98140.89, "high": 98726.89, "low": 97888.09, "close": 98620.66, "volume": 5.99132, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 98672.42, "high": 99190.0, "low": 98456.55, "close": 98872.33, "volume": 5.71056, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 98797.1, "high": 99000.0, "low": 98667.73, "close": 98871.92, "volume": 2.27115, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 98746.23, "high": 98890.38, "low": 98492.9, "close": 98790.09, "volume": 0.79017, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 98760.34, "high": 98999.95, "low": 98563.71, "close": 98998.46, "volume": 1.99749, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 98940.0, "high": 99314.35, "low": 98940.0, "close": 99086.45, "volume": 4.13065, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 99246.76, "high": 99252.33, "low": 98785.57, "close": 98785.57, "volume": 1.05193, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 98755.09, "high": 98811.34, "low": 98434.21, "close": 98732.88, "volume": 0.32942, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 98732.89, "high": 98764.93, "low": 98296.06, "close": 98403.01, "volume": 0.34537, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 98402.96, "high": 98923.6, "low": 98297.76, "close": 98917.82, "volume": 0.73703, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 98918.11, "high": 98971.98, "low": 98500.03, "close": 98600.93, "volume": 0.80861, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 98557.36, "high": 98633.4, "low": 97432.12, "close": 97817.01, "volume": 6.54918, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 97816.64, "high": 98108.87, "low": 97170.5, "close": 97312.18, "volume": 2.98057, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 97275.67, "high": 98742.86, "low": 97274.13, "close": 98742.59, "volume": 1.07069, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 98742.79, "high": 98907.69, "low": 98215.7, "close": 98900.0, "volume": 3.06136, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 98907.67, "high": 99250.0, "low": 98737.25, "close": 98903.0, "volume": 1.62595, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 98789.81, "high": 99199.71, "low": 98718.2, "close": 99084.32, "volume": 1.67718, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 98853.62, "high": 99489.97, "low": 98853.62, "close": 99121.29, "volume": 2.88273, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 99234.42, "high": 99364.99, "low": 98000.0, "close": 99016.18, "volume": 1.68521, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 99258.26, "high": 99258.26, "low": 98795.62, "close": 99254.49, "volume": 1.09356, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 99254.49, "high": 99300.0, "low": 98588.48, "close": 98774.96, "volume": 1.44229, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 98580.25, "high": 98910.21, "low": 98580.25, "close": 98896.0, "volume": 0.92138, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 98942.12, "high": 98942.17, "low": 98555.0, "close": 98732.61, "volume": 1.39246, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 98617.04, "high": 98706.96, "low": 98307.4, "close": 98543.37, "volume": 1.77115, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 98643.75, "high": 98643.75, "low": 98310.0, "close": 98515.2, "volume": 1.36035, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 98515.08, "high": 98807.89, "low": 98368.59, "close": 98699.35, "volume": 1.21436, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 98719.32, "high": 98735.22, "low": 98215.0, "close": 98639.6, "volume": 4.50219, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 98470.57, "high": 98764.09, "low": 98350.66, "close": 98645.37, "volume": 0.6742, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 98645.38, "high": 98764.09, "low": 98520.01, "close": 98630.71, "volume": 0.49868, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 98712.91, "high": 98720.57, "low": 98363.01, "close": 98556.94, "volume": 1.47679, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 98466.37, "high": 98537.79, "low": 98333.4, "close": 98408.34, "volume": 0.18195, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 98468.03, "high": 98549.83, "low": 98333.33, "close": 98372.71, "volume": 0.16684, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 98476.88, "high": 98554.51, "low": 98247.23, "close": 98363.37, "volume": 0.7356, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 98363.37, "high": 98517.65, "low": 98360.75, "close": 98454.18, "volume": 0.16958, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 98372.92, "high": 98687.04, "low": 98372.92, "close": 98461.79, "volume": 0.82763, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 98652.62, "high": 98818.13, "low": 98546.79, "close": 98577.87, "volume": 0.62988, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 98709.06, "high": 98763.15, "low": 98471.94, "close": 98689.61, "volume": 3.08549, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 98689.6, "high": 98712.0, "low": 98211.54, "close": 98412.45, "volume": 4.24167, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 98408.93, "high": 98455.61, "low": 97538.17, "close": 97589.68, "volume": 10.20589, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 97589.72, "high": 98031.81, "low": 97384.96, "close": 97923.0, "volume": 2.11674, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 97836.08, "high": 97922.93, "low": 97620.01, "close": 97820.9, "volume": 1.31978, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 97811.96, "high": 97811.96, "low": 97380.95, "close": 97581.93, "volume": 1.10955, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 97455.0, "high": 97702.49, "low": 97170.49, "close": 97702.49, "volume": 0.81247, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 97703.0, "high": 98000.0, "low": 97595.43, "close": 97999.76, "volume": 0.49177, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 98000.0, "high": 98000.0, "low": 97556.31, "close": 97572.3, "volume": 0.56132, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 97576.31, "high": 97737.18, "low": 97414.74, "close": 97736.02, "volume": 0.28675, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 97735.48, "high": 98015.2, "low": 97722.45, "close": 97865.89, "volume": 0.83505, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 97865.89, "high": 98318.37, "low": 97865.89, "close": 98232.15, "volume": 0.3372, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 98232.15, "high": 98558.0, "low": 98207.09, "close": 98317.93, "volume": 0.58603, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 98318.09, "high": 98477.9, "low": 98014.06, "close": 98100.05, "volume": 0.28165, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 98100.05, "high": 98132.0, "low": 97861.45, "close": 98099.52, "volume": 0.77019, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 98099.52, "high": 98099.53, "low": 97874.56, "close": 97993.51, "volume": 1.68132, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 98099.53, "high": 98318.95, "low": 97909.87, "close": 98318.95, "volume": 2.66679, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 98333.31, "high": 98416.7, "low": 98095.24, "close": 98257.04, "volume": 0.95466, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 98272.66, "high": 98396.58, "low": 97911.88, "close": 97961.43, "volume": 0.48052, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 97961.43, "high": 98193.11, "low": 97874.54, "close": 97886.91, "volume": 0.07677, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 97886.91, "high": 98007.65, "low": 97500.0, "close": 97739.06, "volume": 0.21739, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 97738.93, "high": 97738.93, "low": 97200.23, "close": 97200.23, "volume": 1.41127, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 97200.01, "high": 97404.96, "low": 96464.9, "close": 96715.83, "volume": 3.2843, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 96836.4, "high": 97542.18, "low": 96836.4, "close": 97345.9, "volume": 0.55083, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 97275.54, "high": 97275.54, "low": 96568.23, "close": 96947.75, "volume": 0.67779, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 97050.29, "high": 97050.29, "low": 95995.99, "close": 95995.99, "volume": 1.87144, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 95995.99, "high": 96659.46, "low": 95720.32, "close": 96190.65, "volume": 3.95052, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 96427.81, "high": 96427.88, "low": 95800.0, "close": 95825.93, "volume": 1.84241, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 95832.49, "high": 96428.57, "low": 95832.49, "close": 96428.57, "volume": 1.46916, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 96300.31, "high": 96404.96, "low": 96106.68, "close": 96377.57, "volume": 0.47799, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 96149.43, "high": 96815.08, "low": 96149.43, "close": 96572.63, "volume": 2.77565, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 96649.99, "high": 97000.0, "low": 96572.63, "close": 96999.96, "volume": 0.69598, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 97000.0, "high": 97936.38, "low": 96889.22, "close": 97793.91, "volume": 3.8239, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 97936.38, "high": 98396.54, "low": 97567.57, "close": 97700.51, "volume": 1.25563, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 97908.56, "high": 97965.26, "low": 97500.0, "close": 97688.74, "volume": 0.71315, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 97856.56, "high": 97856.56, "low": 96919.95, "close": 97284.58, "volume": 1.12721, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 97282.56, "high": 97652.38, "low": 97155.12, "close": 97362.47, "volume": 0.43241, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 97454.32, "high": 97907.26, "low": 97321.76, "close": 97735.41, "volume": 0.84366, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 97735.54, "high": 98088.76, "low": 97564.53, "close": 97785.41, "volume": 5.03208, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 97823.35, "high": 98178.26, "low": 97680.01, "close": 97992.76, "volume": 0.33712, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 97992.71, "high": 98314.29, "low": 97992.71, "close": 98117.74, "volume": 0.36297, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 98011.54, "high": 98222.0, "low": 97782.46, "close": 98057.71, "volume": 0.43298, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 98057.57, "high": 98222.0, "low": 97874.93, "close": 98222.0, "volume": 0.14089, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 98222.0, "high": 98761.24, "low": 98151.29, "close": 98483.15, "volume": 0.91115, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 98483.13, "high": 98639.47, "low": 98197.84, "close": 98262.87, "volume": 0.28041, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 98264.8, "high": 98553.39, "low": 98006.51, "close": 98230.43, "volume": 0.52561, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 98113.23, "high": 98289.83, "low": 97875.65, "close": 97880.16, "volume": 1.00915, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 97880.17, "high": 97880.17, "low": 97222.25, "close": 97500.02, "volume": 0.70285, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 97500.02, "high": 97737.77, "low": 95447.63, "close": 95451.24, "volume": 4.44284, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 95479.47, "high": 96513.07, "low": 94654.24, "close": 96268.29, "volume": 20.55407, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 96268.29, "high": 96499.23, "low": 95733.54, "close": 96017.96, "volume": 3.72314, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 95970.8, "high": 95970.8, "low": 95000.0, "close": 95247.15, "volume": 1.00339, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 95147.03, "high": 95843.42, "low": 95000.0, "close": 95041.11, "volume": 0.85762, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 95049.94, "high": 95327.71, "low": 94616.05, "close": 94857.34, "volume": 1.11797, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 94857.32, "high": 95300.0, "low": 94613.75, "close": 94899.65, "volume": 0.77872, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 95050.39, "high": 95155.21, "low": 93497.12, "close": 93497.15, "volume": 5.7739, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 93727.74, "high": 94428.18, "low": 92701.07, "close": 94400.0, "volume": 4.38226, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 94400.0, "high": 94400.0, "low": 92857.27, "close": 93000.72, "volume": 1.3955, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 93097.72, "high": 94334.96, "low": 92822.77, "close": 94024.59, "volume": 2.88322, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 93857.9, "high": 94825.21, "low": 93848.44, "close": 94769.42, "volume": 2.78577, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 94829.32, "high": 94944.28, "low": 94474.05, "close": 94584.81, "volume": 1.35635, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 94687.34, "high": 94994.3, "low": 94336.95, "close": 94525.96, "volume": 1.51052, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 94555.05, "high": 94746.05, "low": 94183.01, "close": 94504.58, "volume": 0.37379, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 94500.45, "high": 94763.19, "low": 94329.22, "close": 94763.19, "volume": 0.48743, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 94658.91, "high": 94970.0, "low": 94495.93, "close": 94537.61, "volume": 0.51448, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 94537.61, "high": 94547.14, "low": 93640.0, "close": 93819.53, "volume": 0.89069, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 93643.54, "high": 93646.56, "low": 92500.0, "close": 93065.79, "volume": 1.22895, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 93112.03, "high": 93670.68, "low": 93112.03, "close": 93670.68, "volume": 0.56333, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 93656.23, "high": 93729.39, "low": 92330.24, "close": 92330.24, "volume": 1.21218, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 92330.24, "high": 92659.57, "low": 91533.51, "close": 92370.07, "volume": 4.97458, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 92207.84, "high": 92618.1, "low": 91759.68, "close": 92177.68, "volume": 0.2304, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 92154.8, "high": 92934.4, "low": 91922.4, "close": 92334.83, "volume": 2.83481, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 92187.06, "high": 93452.42, "low": 91818.6, "close": 93234.56, "volume": 2.05517, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 93450.87, "high": 93488.56, "low": 92381.54, "close": 92964.55, "volume": 3.16143, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 92998.68, "high": 94598.97, "low": 92753.8, "close": 94150.01, "volume": 0.86919, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 94196.32, "high": 94196.32, "low": 93000.0, "close": 93549.78, "volume": 0.77688, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 93515.95, "high": 93625.71, "low": 92006.81, "close": 92178.45, "volume": 1.598, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 92158.94, "high": 92494.93, "low": 91600.0, "close": 91777.85, "volume": 0.91134, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 91600.12, "high": 91976.96, "low": 90835.75, "close": 90993.15, "volume": 5.15225, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 91049.96, "high": 91883.1, "low": 90910.52, "close": 91668.18, "volume": 0.55976, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 91869.33, "high": 92379.9, "low": 91663.56, "close": 92029.53, "volume": 2.73144, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 91827.25, "high": 92071.58, "low": 91594.02, "close": 92025.55, "volume": 0.36124, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 92012.34, "high": 92435.37, "low": 91776.68, "close": 92000.79, "volume": 1.94012, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 92053.62, "high": 92740.16, "low": 91798.07, "close": 92716.01, "volume": 0.78546, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 92782.55, "high": 92987.0, "low": 92369.0, "close": 92981.83, "volume": 1.12606, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 92939.87, "high": 92939.87, "low": 92474.85, "close": 92675.43, "volume": 0.1962, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 92651.71, "high": 93115.4, "low": 92533.34, "close": 92688.88, "volume": 0.20236, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 92622.9, "high": 92734.99, "low": 92225.71, "close": 92548.7, "volume": 2.43946, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 92734.98, "high": 93273.09, "low": 92548.7, "close": 92991.04, "volume": 2.10385, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 93158.78, "high": 93638.84, "low": 93158.78, "close": 93634.12, "volume": 1.20031, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 93496.62, "high": 93507.35, "low": 93269.98, "close": 93493.08, "volume": 0.70871, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 93281.68, "high": 93475.76, "low": 93000.0, "close": 93399.48, "volume": 0.18039, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 93399.48, "high": 93830.46, "low": 93147.44, "close": 93820.0, "volume": 0.8158, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 93820.0, "high": 93830.31, "low": 93370.0, "close": 93414.15, "volume": 1.65832, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 93433.03, "high": 93433.03, "low": 92892.87, "close": 93370.99, "volume": 0.38015, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 93456.77, "high": 94196.31, "low": 93404.38, "close": 94087.12, "volume": 0.20262, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 94196.3, "high": 94771.03, "low": 94054.37, "close": 94606.12, "volume": 3.41417, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 94606.15, "high": 95772.46, "low": 94372.01, "close": 95768.88, "volume": 4.18577, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 95528.23, "high": 96237.38, "low": 95256.01, "close": 95737.14, "volume": 1.65878, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 95735.89, "high": 96258.68, "low": 95384.06, "close": 96241.7, "volume": 5.29408, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 96258.69, "high": 96473.54, "low": 96038.37, "close": 96198.79, "volume": 3.15442, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 96198.85, "high": 96550.0, "low": 96000.0, "close": 96470.35, "volume": 2.09004, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 96464.89, "high": 97111.51, "low": 96329.9, "close": 96597.12, "volume": 1.95152, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 96401.01, "high": 96552.28, "low": 96099.4, "close": 96267.65, "volume": 1.63407, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 96293.13, "high": 96475.44, "low": 96000.0, "close": 96195.02, "volume": 0.59493, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 96165.04, "high": 96191.79, "low": 95818.91, "close": 95818.91, "volume": 1.06274, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 95818.92, "high": 96485.45, "low": 95720.94, "close": 96485.45, "volume": 0.5838, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 96500.0, "high": 96556.18, "low": 96106.4, "close": 96173.96, "volume": 0.47687, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 96173.96, "high": 96399.81, "low": 95700.0, "close": 95896.29, "volume": 0.47027, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 95888.95, "high": 95888.95, "low": 94800.0, "close": 95336.56, "volume": 1.26292, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 95343.51, "high": 95823.57, "low": 95324.4, "close": 95556.37, "volume": 0.74745, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 95678.9, "high": 95843.43, "low": 95305.08, "close": 95496.96, "volume": 0.15044, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 95547.55, "high": 95668.29, "low": 95086.0, "close": 95421.59, "volume": 0.13457, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 95421.6, "high": 95770.66, "low": 95198.92, "close": 95198.92, "volume": 0.16102, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 95367.07, "high": 95532.27, "low": 95162.52, "close": 95358.41, "volume": 0.02382, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 95517.54, "high": 95517.58, "low": 94970.67, "close": 95137.44, "volume": 0.11225, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 95134.03, "high": 95178.57, "low": 94680.73, "close": 95062.0, "volume": 0.38078, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 94884.41, "high": 95686.39, "low": 94717.53, "close": 95559.51, "volume": 0.12981, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 95579.34, "high": 95605.89, "low": 95150.1, "close": 95389.35, "volume": 0.13922, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 95349.58, "high": 95753.74, "low": 95035.86, "close": 95753.74, "volume": 0.10144, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 95678.9, "high": 96192.5, "low": 95406.14, "close": 95406.14, "volume": 0.80707, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 95406.14, "high": 95566.41, "low": 94921.63, "close": 94930.54, "volume": 0.5405, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 95000.0, "high": 95339.61, "low": 94885.51, "close": 95035.35, "volume": 0.68728, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 95000.0, "high": 95195.61, "low": 94800.59, "close": 94899.16, "volume": 0.1542, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 94896.26, "high": 95353.85, "low": 94896.26, "close": 95311.91, "volume": 0.20224, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 95234.56, "high": 95407.86, "low": 95028.47, "close": 95049.99, "volume": 0.11087, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 95144.45, "high": 95144.45, "low": 94756.0, "close": 94874.3, "volume": 3.49646, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 94830.26, "high": 95113.08, "low": 94829.65, "close": 95113.07, "volume": 0.45892, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 95113.07, "high": 95671.74, "low": 95028.68, "close": 95558.7, "volume": 0.66602, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 95666.53, "high": 95939.04, "low": 95543.56, "close": 95715.15, "volume": 0.2082, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 95712.22, "high": 95818.36, "low": 95361.22, "close": 95562.56, "volume": 0.52701, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 95567.66, "high": 95865.9, "low": 95390.94, "close": 95865.9, "volume": 1.14028, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 95865.9, "high": 96775.6, "low": 95837.63, "close": 96775.58, "volume": 2.34069, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 96765.64, "high": 96765.64, "low": 96412.18, "close": 96511.35, "volume": 0.67514, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 96607.97, "high": 96629.82, "low": 96213.12, "close": 96319.53, "volume": 1.51138, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 96319.54, "high": 96499.1, "low": 96225.37, "close": 96227.29, "volume": 0.3361, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 96213.1, "high": 96337.77, "low": 96051.06, "close": 96158.17, "volume": 0.23156, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 96231.62, "high": 96385.1, "low": 95601.14, "close": 95601.26, "volume": 0.28262, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 95601.49, "high": 95951.55, "low": 95601.48, "close": 95927.09, "volume": 0.20133, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 95960.0, "high": 96398.76, "low": 95932.55, "close": 96361.9, "volume": 0.11186, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 96386.41, "high": 96775.61, "low": 96277.09, "close": 96734.98, "volume": 0.30125, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 96719.4, "high": 97270.0, "low": 96560.59, "close": 97270.0, "volume": 0.85164, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 97192.76, "high": 97449.11, "low": 96889.42, "close": 96974.2, "volume": 1.2004, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 96922.69, "high": 97170.96, "low": 96752.76, "close": 97059.07, "volume": 0.5047, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 97169.94, "high": 97957.36, "low": 97000.0, "close": 97951.95, "volume": 1.05199, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 97957.36, "high": 98527.75, "low": 97700.0, "close": 98016.95, "volume": 2.63313, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 98371.83, "high": 98371.83, "low": 97676.28, "close": 97880.94, "volume": 0.82496, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 97716.91, "high": 97880.73, "low": 97026.65, "close": 97198.32, "volume": 12.49031, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 97196.99, "high": 97398.62, "low": 97105.0, "close": 97110.26, "volume": 2.30936, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 97301.58, "high": 97432.03, "low": 97105.0, "close": 97374.89, "volume": 1.85744, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 97199.62, "high": 97643.04, "low": 97175.38, "close": 97614.91, "volume": 2.39683, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 97612.79, "high": 97643.04, "low": 97243.65, "close": 97328.15, "volume": 9.8999, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 97547.73, "high": 97547.73, "low": 97253.83, "close": 97297.32, "volume": 0.93687, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 97486.3, "high": 97496.82, "low": 97193.93, "close": 97450.0, "volume": 1.19486, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 97450.0, "high": 97450.0, "low": 97026.68, "close": 97050.43, "volume": 1.0664, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 97085.32, "high": 97085.32, "low": 96770.04, "close": 96770.04, "volume": 3.16487, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 96770.04, "high": 96814.92, "low": 96485.45, "close": 96691.9, "volume": 1.16981, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 96597.6, "high": 96691.94, "low": 96500.0, "close": 96691.94, "volume": 0.13443, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 96691.94, "high": 96868.78, "low": 96628.25, "close": 96814.79, "volume": 0.47367, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 96890.09, "high": 97149.82, "low": 96709.44, "close": 97149.82, "volume": 1.72125, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 96934.54, "high": 97175.97, "low": 96639.39, "close": 96693.9, "volume": 0.61626, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 96678.31, "high": 96920.21, "low": 96445.5, "close": 96806.27, "volume": 2.39023, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 96743.62, "high": 96973.83, "low": 96700.09, "close": 96960.6, "volume": 0.52883, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 96865.28, "high": 96865.28, "low": 96570.74, "close": 96782.89, "volume": 0.21619, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 96670.47, "high": 96810.38, "low": 96142.0, "close": 96142.0, "volume": 0.53637, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 96142.0, "high": 96475.69, "low": 96137.74, "close": 96310.16, "volume": 0.33414, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 96291.63, "high": 96577.91, "low": 96258.12, "close": 96469.59, "volume": 0.55858, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 96596.2, "high": 96682.59, "low": 96436.97, "close": 96503.46, "volume": 0.20035, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 96455.63, "high": 96719.46, "low": 96379.31, "close": 96416.24, "volume": 1.42416, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 96417.62, "high": 96739.78, "low": 96411.49, "close": 96639.76, "volume": 0.18137, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 96640.66, "high": 96971.35, "low": 96521.09, "close": 96905.26, "volume": 0.39293, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 96905.26, "high": 96969.77, "low": 96843.0, "close": 96849.81, "volume": 0.85941, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 96843.0, "high": 96974.03, "low": 96843.0, "close": 96945.87, "volume": 2.80007, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 96945.87, "high": 97066.11, "low": 96856.33, "close": 97030.04, "volume": 0.89661, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 96991.05, "high": 97061.05, "low": 96843.0, "close": 97004.04, "volume": 1.13863, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 96916.77, "high": 97002.96, "low": 95610.99, "close": 96912.21, "volume": 1.70499, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 96911.82, "high": 96911.82, "low": 96320.62, "close": 96394.68, "volume": 0.17613, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 96411.59, "high": 96623.56, "low": 96309.08, "close": 96479.44, "volume": 0.38897, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 96469.7, "high": 96648.56, "low": 96235.31, "close": 96235.31, "volume": 1.74844, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 96395.68, "high": 96500.2, "low": 96080.0, "close": 96080.0, "volume": 0.66512, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 96069.92, "high": 96370.27, "low": 95733.01, "close": 95733.01, "volume": 0.75452, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 95912.35, "high": 96379.31, "low": 95733.1, "close": 96205.43, "volume": 0.13429, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 96206.49, "high": 96449.25, "low": 96151.91, "close": 96449.25, "volume": 0.55387, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 96449.25, "high": 96481.84, "low": 96218.24, "close": 96218.26, "volume": 0.23693, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 96218.65, "high": 96481.81, "low": 96218.31, "close": 96294.37, "volume": 0.03825, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 96294.37, "high": 96481.79, "low": 96244.58, "close": 96372.78, "volume": 0.04419, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 96381.49, "high": 97149.83, "low": 96381.49, "close": 96982.05, "volume": 0.19496, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 96932.08, "high": 97139.94, "low": 96800.15, "close": 96970.0, "volume": 0.07192, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 96970.0, "high": 96986.37, "low": 96522.46, "close": 96681.86, "volume": 0.15264, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 96847.37, "high": 97042.25, "low": 96847.37, "close": 97000.01, "volume": 0.18408, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 97043.71, "high": 97043.71, "low": 96800.0, "close": 96995.32, "volume": 0.06768, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 96800.0, "high": 97265.54, "low": 96683.95, "close": 97134.23, "volume": 0.24375, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 97018.23, "high": 97265.54, "low": 96974.03, "close": 97265.54, "volume": 0.31139, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 97265.46, "high": 97285.79, "low": 96939.95, "close": 96968.54, "volume": 0.74768, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 97059.93, "high": 97285.81, "low": 96984.56, "close": 97089.08, "volume": 0.68922, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 97106.54, "high": 97274.92, "low": 97003.09, "close": 97177.03, "volume": 0.30737, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 97274.92, "high": 97435.53, "low": 97049.59, "close": 97059.4, "volume": 1.55886, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 97059.4, "high": 97275.73, "low": 96974.06, "close": 97053.51, "volume": 0.52644, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 97171.8, "high": 97171.8, "low": 96771.59, "close": 97090.51, "volume": 1.28895, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 97003.48, "high": 97694.4, "low": 97003.48, "close": 97694.4, "volume": 3.58724, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 97694.4, "high": 97799.98, "low": 97396.99, "close": 97589.57, "volume": 0.87132, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 97599.95, "high": 97689.15, "low": 97237.72, "close": 97249.75, "volume": 1.23945, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 97237.72, "high": 97566.54, "low": 97021.29, "close": 97414.1, "volume": 1.47566, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 97389.65, "high": 98034.51, "low": 97303.29, "close": 97801.32, "volume": 3.87407, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 97993.09, "high": 97993.09, "low": 97416.83, "close": 97660.75, "volume": 3.80878, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 97660.53, "high": 97660.53, "low": 96365.39, "close": 96468.1, "volume": 2.40054, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 96535.45, "high": 96864.63, "low": 96157.38, "close": 96760.4, "volume": 1.79387, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 96758.57, "high": 96875.17, "low": 96265.41, "close": 96406.91, "volume": 0.51045, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 96406.56, "high": 96412.33, "low": 96143.08, "close": 96287.9, "volume": 0.73506, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 96244.29, "high": 96472.46, "low": 95825.25, "close": 95942.4, "volume": 1.12695, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 95942.4, "high": 96108.96, "low": 94857.62, "close": 95104.09, "volume": 3.58815, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 95095.24, "high": 95532.27, "low": 95024.38, "close": 95472.26, "volume": 0.43188, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 95531.12, "high": 95531.12, "low": 94808.65, "close": 95020.54, "volume": 1.52647, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 94886.01, "high": 95359.29, "low": 94848.59, "close": 95278.78, "volume": 1.33832, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 95118.31, "high": 95403.57, "low": 94850.79, "close": 95051.48, "volume": 0.80418, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 95051.31, "high": 95799.99, "low": 94839.12, "close": 95716.44, "volume": 2.88556, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 95743.82, "high": 96742.34, "low": 95500.0, "close": 96269.13, "volume": 1.629, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 96269.13, "high": 97149.83, "low": 95811.29, "close": 97148.06, "volume": 4.81422, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 97033.9, "high": 97268.61, "low": 95961.67, "close": 96219.42, "volume": 2.00218, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 96063.12, "high": 96519.83, "low": 94496.55, "close": 94764.07, "volume": 2.75098, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 94762.7, "high": 95841.33, "low": 94645.2, "close": 95803.71, "volume": 0.86651, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 95615.02, "high": 95790.24, "low": 95212.9, "close": 95692.26, "volume": 1.51472, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 95692.26, "high": 96268.1, "low": 95475.44, "close": 95570.51, "volume": 2.38544, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 95680.73, "high": 95714.19, "low": 95346.73, "close": 95376.49, "volume": 0.94856, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 95400.01, "high": 95520.43, "low": 95070.4, "close": 95379.93, "volume": 0.8135, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 95209.42, "high": 95883.9, "low": 95206.76, "close": 95882.52, "volume": 1.60565, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 95882.51, "high": 96000.0, "low": 95615.93, "close": 95926.14, "volume": 0.61319, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 95920.87, "high": 95941.59, "low": 95435.95, "close": 95494.03, "volume": 2.11397, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 95493.33, "high": 96213.1, "low": 95383.86, "close": 96096.61, "volume": 0.61265, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 96096.23, "high": 96250.68, "low": 95876.05, "close": 96038.84, "volume": 2.52212, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 96115.91, "high": 96197.29, "low": 95908.13, "close": 95913.04, "volume": 1.18804, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 95916.01, "high": 96161.07, "low": 95818.91, "close": 96160.97, "volume": 1.50785, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 96163.2, "high": 96196.96, "low": 95383.9, "close": 95798.38, "volume": 0.63614, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 95795.2, "high": 95795.2, "low": 95324.42, "close": 95629.39, "volume": 0.42826, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 95599.99, "high": 95696.62, "low": 95350.01, "close": 95539.51, "volume": 0.66249, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 95539.46, "high": 95547.75, "low": 95177.19, "close": 95338.73, "volume": 1.20701, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 95200.91, "high": 95457.65, "low": 94754.93, "close": 94754.93, "volume": 1.04574, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 94754.96, "high": 95034.32, "low": 94678.65, "close": 95033.96, "volume": 0.37401, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 95033.7, "high": 95033.71, "low": 94696.73, "close": 94790.3, "volume": 0.22722, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 94951.4, "high": 94951.4, "low": 93722.84, "close": 93722.84, "volume": 3.37182, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 93756.93, "high": 95368.35, "low": 93612.4, "close": 95299.46, "volume": 2.04816, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 95070.32, "high": 96184.83, "low": 95070.32, "close": 95720.62, "volume": 1.45581, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 95509.15, "high": 96106.39, "low": 94904.05, "close": 95234.34, "volume": 1.85861, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 95232.73, "high": 95819.68, "low": 94884.64, "close": 95819.68, "volume": 1.11542, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 95819.71, "high": 95819.71, "low": 95285.2, "close": 95500.0, "volume": 0.4824, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 95285.25, "high": 95499.57, "low": 94894.87, "close": 95499.57, "volume": 0.92235, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 95400.01, "high": 95666.3, "low": 95266.02, "close": 95444.06, "volume": 1.50268, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 95444.59, "high": 96108.48, "low": 95444.59, "close": 95918.87, "volume": 3.05512, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 95918.93, "high": 96084.2, "low": 95625.31, "close": 95888.94, "volume": 0.941, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 95888.93, "high": 96105.4, "low": 95598.1, "close": 95685.6, "volume": 1.00608, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 95797.25, "high": 95841.38, "low": 95279.43, "close": 95591.21, "volume": 2.79296, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 95591.21, "high": 96358.0, "low": 95290.62, "close": 96115.87, "volume": 0.67081, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 96250.1, "high": 96250.1, "low": 95135.15, "close": 95707.96, "volume": 1.69879, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 95562.05, "high": 95823.7, "low": 95527.7, "close": 95761.29, "volume": 0.29326, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 95732.99, "high": 95825.0, "low": 95548.07, "close": 95824.98, "volume": 0.27313, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 95824.97, "high": 96358.0, "low": 95682.51, "close": 96357.99, "volume": 1.64021, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 96358.0, "high": 96540.96, "low": 95810.0, "close": 96197.52, "volume": 4.66325, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 96353.16, "high": 96457.4, "low": 95886.9, "close": 96408.71, "volume": 2.56223, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 96408.49, "high": 96668.09, "low": 96136.4, "close": 96499.88, "volume": 1.02723, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 96651.54, "high": 96845.71, "low": 96510.05, "close": 96700.78, "volume": 0.4553, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 96700.78, "high": 96767.71, "low": 96428.33, "close": 96575.06, "volume": 0.39787, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 96569.71, "high": 96569.71, "low": 96178.81, "close": 96328.26, "volume": 0.1841, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 96145.64, "high": 96263.91, "low": 95686.39, "close": 95954.14, "volume": 0.6057, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 95959.88, "high": 95984.34, "low": 95400.0, "close": 95528.57, "volume": 1.10767, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 95728.2, "high": 96471.8, "low": 95485.12, "close": 95869.83, "volume": 2.80943, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 95869.84, "high": 96379.3, "low": 95489.28, "close": 95686.97, "volume": 1.18823, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 95851.59, "high": 95851.59, "low": 94625.93, "close": 94766.84, "volume": 4.54393, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 94770.29, "high": 95535.18, "low": 94702.83, "close": 95401.74, "volume": 0.27004, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 95555.3, "high": 96248.12, "low": 95425.56, "close": 96107.87, "volume": 3.28525, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 96107.87, "high": 97200.0, "low": 96107.87, "close": 97199.77, "volume": 5.15615, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 97102.31, "high": 98500.0, "low": 97061.02, "close": 98355.03, "volume": 10.45233, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 98499.99, "high": 98500.0, "low": 97458.55, "close": 97845.52, "volume": 2.33596, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 97458.63, "high": 98392.67, "low": 97458.63, "close": 98136.32, "volume": 1.13461, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 98136.32, "high": 98780.0, "low": 97998.09, "close": 98738.82, "volume": 5.01072, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 98514.31, "high": 98700.54, "low": 98105.22, "close": 98105.22, "volume": 0.75642, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 98312.4, "high": 98548.51, "low": 97725.61, "close": 98243.82, "volume": 1.50722, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 98030.15, "high": 101434.43, "low": 98030.15, "close": 101157.42, "volume": 37.46624, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 101399.51, "high": 103985.03, "low": 101399.51, "close": 102923.62, "volume": 14.49546, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 102923.77, "high": 103480.74, "low": 102506.19, "close": 103299.83, "volume": 2.5782, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 103299.78, "high": 103300.0, "low": 101851.91, "close": 102400.0, "volume": 4.26485, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 102399.99, "high": 102400.0, "low": 101485.43, "close": 101928.9, "volume": 0.81803, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 101928.88, "high": 102300.01, "low": 101348.18, "close": 102244.0, "volume": 1.51315, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 102021.3, "high": 102400.0, "low": 102021.3, "close": 102400.0, "volume": 2.30123, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 102400.0, "high": 103000.0, "low": 102253.65, "close": 102672.21, "volume": 0.85173, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 102711.35, "high": 102916.09, "low": 102250.62, "close": 102250.62, "volume": 0.44723, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 102250.63, "high": 102690.78, "low": 102243.73, "close": 102484.86, "volume": 0.57413, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 102609.2, "high": 103161.94, "low": 102389.0, "close": 102740.99, "volume": 3.53138, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 102740.99, "high": 103193.4, "low": 102653.92, "close": 102753.62, "volume": 1.83746, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 102673.88, "high": 103333.0, "low": 102250.5, "close": 103333.0, "volume": 2.1562, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 103357.46, "high": 103497.28, "low": 101015.49, "close": 101180.0, "volume": 2.59646, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 101180.05, "high": 101946.27, "low": 100641.86, "close": 101033.51, "volume": 3.89105, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 101033.48, "high": 101324.62, "low": 100569.5, "close": 101324.6, "volume": 1.15196, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 101324.6, "high": 101399.99, "low": 100177.63, "close": 100177.63, "volume": 2.78309, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 100464.8, "high": 100860.54, "low": 98680.36, "close": 99029.11, "volume": 2.51765, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 99027.93, "high": 99323.0, "low": 97973.62, "close": 98974.28, "volume": 6.71687, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 98976.2, "high": 99444.96, "low": 98889.9, "close": 98942.09, "volume": 2.22341, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 99091.56, "high": 99093.71, "low": 92617.1, "close": 96627.98, "volume": 20.35369, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 96683.95, "high": 97399.29, "low": 95888.0, "close": 96912.23, "volume": 3.02648, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 97211.02, "high": 97795.5, "low": 96514.66, "close": 97550.06, "volume": 2.63584, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 97791.15, "high": 98720.74, "low": 97263.98, "close": 98122.12, "volume": 2.97785, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 98122.12, "high": 98141.32, "low": 97676.28, "close": 97851.04, "volume": 1.79362, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 97700.0, "high": 97849.44, "low": 97351.93, "close": 97710.0, "volume": 0.38812, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 97849.4, "high": 97967.66, "low": 97466.36, "close": 97906.98, "volume": 0.89524, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 97906.98, "high": 98250.74, "low": 97767.23, "close": 97960.51, "volume": 0.24207, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 97816.27, "high": 98253.54, "low": 97816.27, "close": 98059.14, "volume": 0.07234, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 98095.93, "high": 98262.26, "low": 97979.2, "close": 98262.26, "volume": 0.23079, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 98150.28, "high": 98720.72, "low": 98143.95, "close": 98331.96, "volume": 0.37081, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 98330.93, "high": 98455.91, "low": 98049.12, "close": 98073.46, "volume": 0.42704, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 98007.65, "high": 98266.64, "low": 97777.0, "close": 98099.87, "volume": 0.11971, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 98298.26, "high": 98431.43, "low": 97827.73, "close": 98130.91, "volume": 0.13325, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 98130.91, "high": 98443.54, "low": 97596.0, "close": 97596.11, "volume": 0.29045, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 97830.89, "high": 98897.97, "low": 97570.36, "close": 98806.55, "volume": 0.97696, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 98713.18, "high": 99443.81, "low": 98408.01, "close": 99443.81, "volume": 2.28762, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 99443.79, "high": 99443.81, "low": 98624.0, "close": 98877.37, "volume": 2.3137, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 99326.22, "high": 99443.81, "low": 98751.38, "close": 98949.86, "volume": 1.82958, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 98949.86, "high": 100942.49, "low": 98777.48, "close": 100602.01, "volume": 8.20727, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 100933.98, "high": 101700.74, "low": 100602.29, "close": 101300.26, "volume": 5.02688, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 101273.37, "high": 101679.24, "low": 101169.4, "close": 101581.89, "volume": 1.34103, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 101300.06, "high": 101665.84, "low": 100804.74, "close": 101258.92, "volume": 2.12191, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 101127.52, "high": 101399.15, "low": 100187.59, "close": 100187.76, "volume": 1.09682, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 100220.04, "high": 100725.68, "low": 100219.99, "close": 100313.02, "volume": 0.44909, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 100313.04, "high": 100533.31, "low": 99100.0, "close": 99752.61, "volume": 2.84424, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 99752.04, "high": 100293.35, "low": 99479.29, "close": 100013.02, "volume": 0.99818, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 100065.08, "high": 100304.0, "low": 99812.93, "close": 100070.09, "volume": 0.25078, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 100069.11, "high": 100139.93, "low": 99832.44, "close": 99850.7, "volume": 0.31056, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 99997.76, "high": 99997.76, "low": 99258.49, "close": 99258.49, "volume": 0.68271, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 99236.34, "high": 99576.04, "low": 99100.01, "close": 99555.53, "volume": 0.95427, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 99554.81, "high": 99564.97, "low": 98943.65, "close": 99000.9, "volume": 2.18987, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 99001.13, "high": 99368.06, "low": 99000.06, "close": 99368.06, "volume": 0.15592, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 99354.09, "high": 99491.33, "low": 99029.26, "close": 99415.55, "volume": 0.27357, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 99415.55, "high": 99573.94, "low": 99254.79, "close": 99507.18, "volume": 0.08972, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 99406.58, "high": 99731.3, "low": 99406.58, "close": 99485.95, "volume": 0.09785, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 99676.43, "high": 99687.31, "low": 99344.8, "close": 99569.88, "volume": 0.0878, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 99401.24, "high": 99715.8, "low": 99344.95, "close": 99567.12, "volume": 0.10114, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 99704.9, "high": 99704.9, "low": 99326.25, "close": 99326.25, "volume": 0.21777, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 99495.54, "high": 99495.54, "low": 99260.0, "close": 99402.21, "volume": 0.37151, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 99320.04, "high": 99684.96, "low": 99080.02, "close": 99404.47, "volume": 1.06421, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 99405.83, "high": 99715.27, "low": 99376.11, "close": 99715.21, "volume": 0.9889, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 99715.21, "high": 99715.21, "low": 99459.7, "close": 99682.21, "volume": 0.40727, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 99674.29, "high": 99714.29, "low": 99415.27, "close": 99521.98, "volume": 0.44739, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 99525.31, "high": 100187.47, "low": 99525.31, "close": 100184.42, "volume": 0.57489, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 100041.15, "high": 100221.35, "low": 99914.06, "close": 100048.02, "volume": 0.32347, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 100184.64, "high": 100377.72, "low": 100044.14, "close": 100143.12, "volume": 0.54838, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 100143.68, "high": 100377.62, "low": 99700.0, "close": 99863.81, "volume": 0.63578, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 99863.78, "high": 99956.1, "low": 99649.01, "close": 99649.01, "volume": 0.40938, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 99837.33, "high": 100278.97, "low": 99649.01, "close": 99886.71, "volume": 0.79416, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 99662.37, "high": 99923.14, "low": 99617.73, "close": 99923.14, "volume": 1.3445, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 99923.14, "high": 100070.96, "low": 99710.01, "close": 99830.39, "volume": 0.35468, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 99830.66, "high": 100222.94, "low": 99727.9, "close": 100038.86, "volume": 2.13055, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 100038.86, "high": 100239.27, "low": 99921.26, "close": 100030.06, "volume": 1.25348, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 100026.24, "high": 100026.24, "low": 99650.17, "close": 99896.4, "volume": 0.46921, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 99715.65, "high": 99885.08, "low": 99422.62, "close": 99569.25, "volume": 0.49562, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 99423.37, "high": 99803.59, "low": 99376.11, "close": 99627.7, "volume": 0.20293, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 99750.63, "high": 99858.6, "low": 99595.04, "close": 99834.29, "volume": 0.26989, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 99640.35, "high": 99784.02, "low": 99029.0, "close": 99029.0, "volume": 0.66131, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 99029.0, "high": 99310.8, "low": 98766.08, "close": 98969.43, "volume": 0.24511, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 99059.26, "high": 99351.79, "low": 99059.26, "close": 99304.09, "volume": 0.59367, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 99283.35, "high": 99787.45, "low": 99205.21, "close": 99734.65, "volume": 0.149, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 99733.24, "high": 100106.92, "low": 99461.23, "close": 99953.48, "volume": 2.45231, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 99843.43, "high": 100399.99, "low": 99843.42, "close": 100399.99, "volume": 0.83581, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 100399.99, "high": 100403.93, "low": 99797.09, "close": 99800.0, "volume": 0.6116, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 99800.0, "high": 99923.04, "low": 99421.2, "close": 99846.93, "volume": 0.34009, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 99923.14, "high": 100124.32, "low": 99709.9, "close": 99925.12, "volume": 0.27844, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 99924.23, "high": 99990.36, "low": 99636.02, "close": 99890.02, "volume": 0.0862, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 99998.6, "high": 99999.97, "low": 99552.22, "close": 99743.26, "volume": 0.83527, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 99712.72, "high": 100000.0, "low": 99500.0, "close": 99969.03, "volume": 1.11171, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 100001.89, "high": 100099.98, "low": 99798.1, "close": 99845.49, "volume": 0.20222, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 99826.71, "high": 100017.71, "low": 99798.96, "close": 99913.01, "volume": 0.2401, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 99913.12, "high": 100187.49, "low": 99840.19, "close": 100187.49, "volume": 0.38301, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 100118.51, "high": 101251.4, "low": 100078.65, "close": 101159.43, "volume": 2.41182, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 101189.57, "high": 101189.57, "low": 99455.01, "close": 99751.93, "volume": 5.28223, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 99751.58, "high": 99893.33, "low": 99450.27, "close": 99515.15, "volume": 0.39017, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 99450.34, "high": 99748.45, "low": 99108.8, "close": 99181.68, "volume": 0.91749, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 99178.98, "high": 99398.12, "low": 98639.55, "close": 99029.11, "volume": 0.90488, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 99126.86, "high": 99484.29, "low": 98864.45, "close": 99476.03, "volume": 2.43138, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 99484.29, "high": 99529.21, "low": 99372.48, "close": 99419.14, "volume": 0.47517, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 99500.71, "high": 99500.71, "low": 98935.61, "close": 99181.43, "volume": 0.34879, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 99003.76, "high": 99642.16, "low": 98417.39, "close": 99544.24, "volume": 2.92321, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 99627.13, "high": 99627.13, "low": 98851.88, "close": 98872.18, "volume": 1.33699, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 98851.88, "high": 99106.51, "low": 98412.9, "close": 98470.51, "volume": 0.35751, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 98458.43, "high": 98642.15, "low": 98300.0, "close": 98634.5, "volume": 0.16489, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 98565.93, "high": 98565.93, "low": 98036.73, "close": 98036.73, "volume": 0.53081, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 98015.29, "high": 98566.29, "low": 98000.0, "close": 98566.29, "volume": 0.2401, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 98566.29, "high": 99189.19, "low": 98319.59, "close": 99025.94, "volume": 0.32497, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 99121.14, "high": 100363.54, "low": 98991.02, "close": 100360.54, "volume": 3.62665, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 100300.07, "high": 100356.15, "low": 97571.43, "close": 97968.04, "volume": 5.95962, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 97646.4, "high": 98345.55, "low": 97601.29, "close": 97795.12, "volume": 4.01016, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 97793.24, "high": 98245.21, "low": 97424.4, "close": 97500.11, "volume": 3.1638, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 97499.2, "high": 98253.55, "low": 97417.82, "close": 97843.44, "volume": 0.85972, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 97843.43, "high": 98075.5, "low": 96911.42, "close": 97142.32, "volume": 1.59013, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 97141.96, "high": 97346.15, "low": 96200.53, "close": 96267.24, "volume": 2.76585, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 96200.54, "high": 97545.14, "low": 94183.05, "close": 96860.44, "volume": 14.08163, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 96860.45, "high": 97399.29, "low": 94918.18, "close": 97108.41, "volume": 5.1151, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 97100.41, "high": 97500.0, "low": 96683.96, "close": 97429.69, "volume": 0.72442, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 97219.37, "high": 98055.81, "low": 96974.04, "close": 97657.87, "volume": 2.04294, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 97878.64, "high": 97971.43, "low": 97556.8, "close": 97781.28, "volume": 0.46366, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 97943.38, "high": 97943.38, "low": 96689.0, "close": 96689.02, "volume": 2.46468, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 96689.01, "high": 96889.62, "low": 95625.91, "close": 96889.62, "volume": 1.81464, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 96889.37, "high": 97056.96, "low": 95300.0, "close": 97040.39, "volume": 5.26964, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 97040.36, "high": 97040.36, "low": 96481.62, "close": 96974.02, "volume": 0.44455, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 96778.01, "high": 97419.21, "low": 96778.01, "close": 97419.21, "volume": 0.55032, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 97170.56, "high": 97419.2, "low": 96859.97, "close": 97007.78, "volume": 0.49051, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 97182.46, "high": 97444.0, "low": 96901.53, "close": 97444.0, "volume": 0.11059, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 97455.18, "high": 97567.57, "low": 97176.24, "close": 97285.2, "volume": 0.04571, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 97477.89, "high": 97798.69, "low": 97422.95, "close": 97603.86, "volume": 0.17128, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 97579.27, "high": 97845.37, "low": 97421.18, "close": 97622.04, "volume": 0.81969, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 97642.96, "high": 97811.95, "low": 96843.56, "close": 97098.86, "volume": 1.63702, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 96930.51, "high": 97872.09, "low": 96930.51, "close": 97660.66, "volume": 0.40788, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 97770.46, "high": 98200.0, "low": 97245.03, "close": 97698.16, "volume": 1.64195, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 97661.84, "high": 98026.09, "low": 95659.31, "close": 95659.31, "volume": 4.79494, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 95659.33, "high": 96398.76, "low": 94546.0, "close": 96326.11, "volume": 6.88658, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 96106.39, "high": 96106.39, "low": 94424.01, "close": 94458.01, "volume": 3.79581, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 94424.01, "high": 95499.99, "low": 94321.36, "close": 95115.45, "volume": 1.01641, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 95078.82, "high": 96099.54, "low": 95052.42, "close": 95952.96, "volume": 0.81249, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 95816.43, "high": 96695.07, "low": 95628.46, "close": 96440.12, "volume": 1.84006, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 96521.42, "high": 97114.81, "low": 96364.37, "close": 96746.93, "volume": 1.25932, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 96777.65, "high": 97065.11, "low": 96612.12, "close": 96899.99, "volume": 0.15929, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 96817.76, "high": 97148.52, "low": 96509.83, "close": 96541.23, "volume": 0.46063, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 96550.0, "high": 96866.46, "low": 95862.33, "close": 96334.91, "volume": 0.42626, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 96335.51, "high": 96562.18, "low": 95674.6, "close": 95674.6, "volume": 0.63273, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 95756.12, "high": 97399.29, "low": 95662.47, "close": 97193.47, "volume": 2.32532, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 97193.47, "high": 97527.12, "low": 97124.45, "close": 97445.82, "volume": 0.43922, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 97412.2, "high": 97556.8, "low": 97179.41, "close": 97398.73, "volume": 0.66647, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 97370.8, "high": 97599.99, "low": 97265.02, "close": 97515.99, "volume": 0.32574, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 97399.54, "high": 97660.62, "low": 97399.54, "close": 97660.5, "volume": 0.22646, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 97660.5, "high": 97754.8, "low": 97237.12, "close": 97281.87, "volume": 0.24317, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 97328.87, "high": 98361.66, "low": 97328.87, "close": 97989.18, "volume": 0.60232, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 98131.41, "high": 98131.42, "low": 97756.17, "close": 97983.02, "volume": 0.13537, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 98082.06, "high": 98143.08, "low": 97859.93, "close": 98143.08, "volume": 0.20461, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 98228.99, "high": 98399.99, "low": 98114.09, "close": 98350.0, "volume": 0.3895, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 98399.99, "high": 98499.73, "low": 98143.15, "close": 98298.02, "volume": 0.58519, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 98189.65, "high": 98817.77, "low": 98073.51, "close": 98724.53, "volume": 1.91993, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 98732.88, "high": 99433.73, "low": 98437.54, "close": 99403.76, "volume": 2.26535, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 99403.68, "high": 100641.85, "low": 99400.0, "close": 100453.86, "volume": 7.2723, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 100452.38, "high": 101000.0, "low": 100327.12, "close": 100511.62, "volume": 7.24401, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 100511.73, "high": 100933.98, "low": 99743.81, "close": 99828.85, "volume": 1.02248, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 99828.51, "high": 100701.46, "low": 99611.36, "close": 100300.0, "volume": 1.32456, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 100262.84, "high": 101050.0, "low": 100262.84, "close": 101050.0, "volume": 1.4329, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 101050.0, "high": 101564.62, "low": 101044.18, "close": 101412.29, "volume": 2.89663, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 101127.74, "high": 101500.15, "low": 100869.89, "close": 101500.13, "volume": 1.24651, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 101500.15, "high": 101798.25, "low": 101179.15, "close": 101179.18, "volume": 3.4943, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 101179.18, "high": 101400.5, "low": 101020.4, "close": 101032.06, "volume": 0.93807, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 101151.83, "high": 101183.89, "low": 100599.39, "close": 100709.23, "volume": 1.14376, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 100709.23, "high": 100799.99, "low": 100311.0, "close": 100461.54, "volume": 1.44552, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 100461.54, "high": 101769.0, "low": 100461.54, "close": 101763.82, "volume": 1.46133, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 101769.0, "high": 101769.0, "low": 100826.64, "close": 100969.49, "volume": 2.14881, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 101000.0, "high": 101217.73, "low": 100641.87, "close": 100741.64, "volume": 1.23988, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 100764.15, "high": 101127.74, "low": 100641.85, "close": 100641.85, "volume": 0.61655, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 100641.85, "high": 100823.29, "low": 100435.9, "close": 100435.9, "volume": 0.64115, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 100517.04, "high": 100843.03, "low": 100473.96, "close": 100476.9, "volume": 1.11737, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 100476.9, "high": 100996.18, "low": 100443.19, "close": 100875.43, "volume": 0.37897, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 101008.67, "high": 101092.45, "low": 100761.63, "close": 100811.63, "volume": 0.66123, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 100945.8, "high": 100945.8, "low": 100441.76, "close": 100558.62, "volume": 0.37782, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 100664.43, "high": 100669.68, "low": 100215.32, "close": 100382.57, "volume": 1.00749, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 100321.62, "high": 100905.88, "low": 100321.62, "close": 100892.82, "volume": 0.11758, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 100881.01, "high": 101550.0, "low": 100538.55, "close": 100835.42, "volume": 2.23756, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 100835.48, "high": 101744.41, "low": 100663.84, "close": 101576.29, "volume": 2.06458, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 101750.0, "high": 101770.0, "low": 100711.14, "close": 101626.65, "volume": 1.82686, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 101736.04, "high": 102448.96, "low": 101463.62, "close": 101571.85, "volume": 6.14898, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 101446.5, "high": 101671.71, "low": 101230.06, "close": 101564.0, "volume": 2.49773, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 101564.0, "high": 101564.0, "low": 100849.55, "close": 100975.71, "volume": 0.49755, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 100841.3, "high": 101026.24, "low": 99331.09, "close": 99504.9, "volume": 4.97624, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 99504.9, "high": 100336.18, "low": 99504.9, "close": 99931.28, "volume": 4.24612, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 100045.97, "high": 100114.66, "low": 99725.79, "close": 99760.93, "volume": 0.72973, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 99739.78, "high": 100426.82, "low": 99525.01, "close": 100370.94, "volume": 1.11808, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 100371.61, "high": 100413.87, "low": 99935.54, "close": 99958.06, "volume": 0.97867, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 99999.98, "high": 100344.86, "low": 99926.45, "close": 100040.06, "volume": 0.33459, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 100044.37, "high": 100171.27, "low": 99287.25, "close": 99416.37, "volume": 1.0407, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 99413.62, "high": 99622.28, "low": 99244.97, "close": 99425.01, "volume": 0.39184, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 99499.98, "high": 99783.4, "low": 99499.98, "close": 99670.87, "volume": 0.52516, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 99670.76, "high": 100000.0, "low": 99659.87, "close": 100000.0, "volume": 0.81182, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 100000.0, "high": 100107.31, "low": 99813.31, "close": 99913.64, "volume": 0.48687, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 99815.51, "high": 100043.44, "low": 99646.37, "close": 99646.38, "volume": 0.14471, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 99722.07, "high": 100187.49, "low": 99464.98, "close": 100082.12, "volume": 0.9471, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 100137.85, "high": 100304.0, "low": 99850.06, "close": 100271.03, "volume": 0.07554, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 100302.12, "high": 100302.12, "low": 99854.12, "close": 100139.18, "volume": 0.32858, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 100059.37, "high": 100555.59, "low": 99863.55, "close": 100444.76, "volume": 0.24309, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 100523.26, "high": 100663.82, "low": 100319.66, "close": 100377.01, "volume": 0.65419, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 100452.26, "high": 100470.88, "low": 100139.14, "close": 100280.69, "volume": 0.2135, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 100326.57, "high": 100464.79, "low": 100000.0, "close": 100241.06, "volume": 0.61019, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 100294.08, "high": 100999.99, "low": 100240.62, "close": 100999.97, "volume": 0.95007, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 100957.65, "high": 101303.55, "low": 99744.75, "close": 99774.93, "volume": 2.01747, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 99774.96, "high": 101186.78, "low": 99767.59, "close": 100825.28, "volume": 2.29509, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 100825.29, "high": 101750.0, "low": 100825.25, "close": 101690.73, "volume": 1.0735, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 101750.0, "high": 101798.92, "low": 101298.03, "close": 101549.83, "volume": 1.36803, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 101367.47, "high": 101549.9, "low": 101181.39, "close": 101549.5, "volume": 0.37651, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 101544.01, "high": 101760.03, "low": 101299.18, "close": 101659.96, "volume": 0.25359, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 101697.43, "high": 101697.43, "low": 101200.01, "close": 101328.01, "volume": 1.57692, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 101368.15, "high": 101368.15, "low": 101092.59, "close": 101283.15, "volume": 0.64469, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 101176.67, "high": 101431.15, "low": 101091.22, "close": 101431.14, "volume": 0.25569, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 101341.72, "high": 101449.56, "low": 101097.81, "close": 101200.04, "volume": 0.29343, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 101266.6, "high": 102652.48, "low": 101254.98, "close": 102262.3, "volume": 3.28014, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 102102.15, "high": 102249.55, "low": 101682.39, "close": 101959.98, "volume": 0.50339, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 101959.84, "high": 102335.21, "low": 101959.84, "close": 102004.53, "volume": 0.46581, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 102004.9, "high": 102129.96, "low": 101619.2, "close": 101761.15, "volume": 0.12403, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 101631.01, "high": 101804.91, "low": 101631.01, "close": 101760.15, "volume": 0.07593, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 101751.3, "high": 101993.93, "low": 101641.95, "close": 101928.95, "volume": 0.11894, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 101837.99, "high": 101896.71, "low": 101619.2, "close": 101778.65, "volume": 0.09989, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 101746.45, "high": 101861.96, "low": 101614.35, "close": 101733.93, "volume": 0.10835, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 101733.9, "high": 101832.71, "low": 101561.0, "close": 101561.0, "volume": 0.31156, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 101561.0, "high": 101595.96, "low": 101391.38, "close": 101484.05, "volume": 0.23778, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 101484.04, "high": 101659.02, "low": 101440.36, "close": 101588.64, "volume": 0.08354, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 101588.53, "high": 101637.61, "low": 101301.0, "close": 101325.0, "volume": 0.4664, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 101325.0, "high": 101416.77, "low": 100860.0, "close": 101097.9, "volume": 0.46403, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 101156.96, "high": 101537.08, "low": 101156.96, "close": 101404.18, "volume": 0.47738, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 101514.33, "high": 101724.8, "low": 101332.1, "close": 101601.72, "volume": 1.19713, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 101569.83, "high": 101685.36, "low": 101402.26, "close": 101685.36, "volume": 0.48012, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 101684.98, "high": 101684.98, "low": 100931.55, "close": 101022.96, "volume": 0.80853, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 100938.12, "high": 101130.89, "low": 100860.0, "close": 100921.62, "volume": 0.35596, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 100860.0, "high": 101315.47, "low": 100860.0, "close": 101235.48, "volume": 0.14028, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 101296.51, "high": 101351.93, "low": 100669.53, "close": 100767.92, "volume": 0.39861, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 100724.52, "high": 101179.04, "low": 100724.52, "close": 101027.18, "volume": 0.23804, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 101084.3, "high": 101240.46, "low": 100912.06, "close": 101081.93, "volume": 0.10922, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 101076.72, "high": 101446.33, "low": 101048.85, "close": 101443.21, "volume": 0.25192, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 101442.4, "high": 101500.0, "low": 101211.52, "close": 101370.84, "volume": 0.95883, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 101444.45, "high": 102103.29, "low": 101380.29, "close": 102073.28, "volume": 0.96871, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 102073.28, "high": 102073.28, "low": 101735.48, "close": 101799.54, "volume": 0.18186, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 101873.17, "high": 101914.62, "low": 101735.73, "close": 101735.73, "volume": 0.11048, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 101735.73, "high": 102716.03, "low": 101735.73, "close": 102321.51, "volume": 2.43427, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 102336.47, "high": 102429.32, "low": 102131.11, "close": 102279.18, "volume": 0.08719, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 102269.51, "high": 102269.51, "low": 101735.73, "close": 101735.73, "volume": 0.26388, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 101879.58, "high": 101879.58, "low": 101481.75, "close": 101539.99, "volume": 1.89, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 101544.19, "high": 101902.98, "low": 101544.19, "close": 101902.26, "volume": 0.12426, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 101919.5, "high": 102195.81, "low": 101873.98, "close": 102023.93, "volume": 0.04281, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 102159.14, "high": 102291.03, "low": 101980.84, "close": 102068.02, "volume": 0.44429, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 102190.91, "high": 102429.4, "low": 102023.08, "close": 102337.65, "volume": 1.05003, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 102375.26, "high": 102999.0, "low": 102375.26, "close": 102911.51, "volume": 2.6407, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 102755.44, "high": 102846.78, "low": 102508.04, "close": 102845.68, "volume": 0.12488, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 102836.8, "high": 102998.97, "low": 100528.0, "close": 102716.03, "volume": 4.84986, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 102716.03, "high": 102834.92, "low": 102568.79, "close": 102768.89, "volume": 0.23651, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 102753.8, "high": 103125.0, "low": 102613.07, "close": 102794.18, "volume": 0.97867, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 102980.35, "high": 103125.0, "low": 102818.54, "close": 102842.03, "volume": 0.49569, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 103084.86, "high": 103125.0, "low": 102820.57, "close": 103120.97, "volume": 0.63818, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 103120.97, "high": 103305.0, "low": 102874.34, "close": 103261.28, "volume": 2.64924, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 103291.16, "high": 103362.44, "low": 103117.42, "close": 103128.71, "volume": 3.69574, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 103135.26, "high": 103170.54, "low": 102660.13, "close": 102879.71, "volume": 1.70277, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 102794.56, "high": 103311.85, "low": 102660.13, "close": 103293.56, "volume": 0.4796, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 103242.53, "high": 104837.56, "low": 103175.73, "close": 104334.87, "volume": 7.78514, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 104334.79, "high": 106200.0, "low": 104095.62, "close": 105292.45, "volume": 13.63174, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 105298.7, "high": 105461.1, "low": 104851.0, "close": 105250.43, "volume": 2.7486, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 105456.78, "high": 105551.41, "low": 104421.52, "close": 104600.0, "volume": 1.86103, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 104588.33, "high": 104887.9, "low": 104250.53, "close": 104581.05, "volume": 0.81941, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 104563.54, "high": 104755.18, "low": 104386.18, "close": 104721.49, "volume": 0.22739, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 104684.4, "high": 105000.0, "low": 104447.68, "close": 104860.95, "volume": 0.56911, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 105000.0, "high": 105292.43, "low": 104878.79, "close": 105050.68, "volume": 0.17334, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 104992.4, "high": 105412.45, "low": 104845.09, "close": 104959.55, "volume": 0.83926, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 104980.91, "high": 104980.91, "low": 104515.77, "close": 104582.36, "volume": 0.1233, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 104576.61, "high": 104829.35, "low": 104509.13, "close": 104638.84, "volume": 0.16277, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 104632.43, "high": 104697.21, "low": 104373.68, "close": 104653.21, "volume": 0.18585, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 104702.15, "high": 104825.52, "low": 103682.84, "close": 103800.08, "volume": 1.72998, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 103701.87, "high": 104138.98, "low": 103388.79, "close": 103616.89, "volume": 0.51316, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 103651.09, "high": 104143.39, "low": 103493.62, "close": 103855.59, "volume": 0.43392, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 103915.05, "high": 105922.59, "low": 103868.76, "close": 105412.82, "volume": 1.14358, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 105412.82, "high": 106473.01, "low": 105234.51, "close": 106320.96, "volume": 3.74702, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 106320.98, "high": 107109.9, "low": 106099.44, "close": 106994.46, "volume": 3.57127, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 106800.0, "high": 107136.22, "low": 106670.78, "close": 107080.97, "volume": 0.66617, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 107080.86, "high": 107758.14, "low": 106880.48, "close": 107151.0, "volume": 2.51441, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 107179.54, "high": 107179.54, "low": 105882.73, "close": 106617.94, "volume": 2.28533, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 106599.04, "high": 106599.04, "low": 105881.32, "close": 105881.32, "volume": 1.48306, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 105861.91, "high": 106185.55, "low": 105763.51, "close": 106036.05, "volume": 0.4521, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 106124.29, "high": 106219.54, "low": 105800.0, "close": 105915.53, "volume": 0.38912, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 105940.51, "high": 106073.54, "low": 105500.02, "close": 105960.71, "volume": 1.12935, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 106067.69, "high": 106226.01, "low": 105705.02, "close": 105854.74, "volume": 0.78929, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 105830.77, "high": 106446.93, "low": 105711.54, "close": 106333.31, "volume": 1.4572, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 106332.95, "high": 106617.97, "low": 106190.98, "close": 106190.98, "volume": 1.22147, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 106192.7, "high": 106914.74, "low": 106192.7, "close": 106778.4, "volume": 0.76284, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 106832.15, "high": 106844.41, "low": 106399.15, "close": 106526.84, "volume": 0.4485, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 106454.43, "high": 106768.16, "low": 106422.79, "close": 106768.16, "volume": 0.75843, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 106797.29, "high": 106844.04, "low": 106340.4, "close": 106554.91, "volume": 0.45764, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 106494.84, "high": 107100.0, "low": 106430.15, "close": 106839.03, "volume": 1.29254, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 106721.25, "high": 107507.15, "low": 106721.25, "close": 107415.23, "volume": 0.2639, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 107415.23, "high": 107415.34, "low": 107165.62, "close": 107319.37, "volume": 0.1231, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 107332.47, "high": 107359.98, "low": 106966.5, "close": 107194.74, "volume": 0.23832, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 107099.97, "high": 107285.39, "low": 106843.2, "close": 106920.49, "volume": 0.11321, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 106761.46, "high": 107132.73, "low": 106538.83, "close": 107103.7, "volume": 0.29322, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 107018.47, "high": 107531.33, "low": 106967.09, "close": 107163.19, "volume": 0.25062, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 107217.65, "high": 108280.0, "low": 107050.89, "close": 108244.54, "volume": 2.76457, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 108244.53, "high": 108250.0, "low": 105763.5, "close": 106491.25, "volume": 3.64138, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 106500.99, "high": 107028.42, "low": 106145.53, "close": 106984.93, "volume": 1.60568, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 107028.45, "high": 107576.21, "low": 106750.0, "close": 107354.37, "volume": 1.28737, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 107377.62, "high": 107592.19, "low": 106488.37, "close": 106660.46, "volume": 0.54612, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 106666.94, "high": 106892.31, "low": 106297.51, "close": 106578.71, "volume": 0.6738, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 106573.83, "high": 106843.2, "low": 106150.03, "close": 106514.31, "volume": 1.08482, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 106711.42, "high": 106769.34, "low": 106214.59, "close": 106483.43, "volume": 0.2714, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 106328.15, "high": 106445.83, "low": 105400.0, "close": 106027.73, "volume": 1.6894, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 106024.96, "high": 106265.06, "low": 105511.26, "close": 106265.06, "volume": 0.34635, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 106201.71, "high": 106495.47, "low": 105617.4, "close": 106166.92, "volume": 0.92585, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 106025.15, "high": 106438.8, "low": 104967.49, "close": 105280.54, "volume": 1.33069, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 105275.04, "high": 105655.31, "low": 105048.51, "close": 105284.04, "volume": 0.45259, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 105397.38, "high": 105397.38, "low": 104623.03, "close": 104777.81, "volume": 0.86725, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 104777.79, "high": 104777.79, "low": 103661.98, "close": 103827.9, "volume": 3.97511, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 103801.37, "high": 104124.67, "low": 103261.86, "close": 103433.46, "volume": 0.52871, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 103580.66, "high": 103948.31, "low": 103229.56, "close": 103777.41, "volume": 1.20381, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 103760.26, "high": 104234.56, "low": 103760.26, "close": 104234.56, "volume": 0.42591, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 104275.18, "high": 104308.52, "low": 103849.64, "close": 103849.64, "volume": 0.16647, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 103882.65, "high": 104337.87, "low": 103802.51, "close": 104031.05, "volume": 0.30392, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 104031.05, "high": 104632.03, "low": 104015.87, "close": 104620.11, "volume": 0.51472, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 104574.72, "high": 105038.99, "low": 104574.72, "close": 105038.9, "volume": 3.43194, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 104967.29, "high": 105332.81, "low": 104690.94, "close": 104878.29, "volume": 0.8918, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 104878.29, "high": 105143.87, "low": 104665.56, "close": 104679.06, "volume": 0.14749, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 104609.28, "high": 104856.29, "low": 103488.0, "close": 104017.3, "volume": 3.01461, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 103879.4, "high": 104473.7, "low": 103697.47, "close": 104287.34, "volume": 0.8729, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 104299.15, "high": 104325.94, "low": 103452.59, "close": 104206.71, "volume": 0.61992, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 104237.15, "high": 104783.52, "low": 103891.43, "close": 104677.6, "volume": 0.61299, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 104700.79, "high": 104945.53, "low": 104172.01, "close": 104712.19, "volume": 0.58122, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 104846.92, "high": 104846.92, "low": 102900.0, "close": 102900.0, "volume": 1.88725, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 102900.0, "high": 102900.0, "low": 100538.55, "close": 100982.12, "volume": 8.42233, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 100662.51, "high": 101639.19, "low": 100524.56, "close": 101150.0, "volume": 2.02655, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 101315.55, "high": 101505.26, "low": 100700.0, "close": 101137.62, "volume": 1.68137, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 101182.26, "high": 101448.23, "low": 100412.85, "close": 100548.76, "volume": 1.70179, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 100412.86, "high": 101089.6, "low": 100412.85, "close": 100765.15, "volume": 0.30657, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 100850.04, "high": 101042.98, "low": 100000.0, "close": 100000.0, "volume": 4.60515, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 100000.0, "high": 100523.64, "low": 98900.0, "close": 100500.02, "volume": 4.73961, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 100500.06, "high": 101245.68, "low": 100500.0, "close": 101234.56, "volume": 1.39774, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 101234.56, "high": 101244.96, "low": 100800.0, "close": 100844.97, "volume": 1.20122, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 100841.88, "high": 101369.96, "low": 100828.02, "close": 101344.32, "volume": 0.58325, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 101344.32, "high": 101425.74, "low": 100996.37, "close": 101288.12, "volume": 0.19017, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 101165.18, "high": 101639.19, "low": 101165.18, "close": 101639.19, "volume": 0.09686, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 101652.38, "high": 101769.0, "low": 101335.23, "close": 101753.71, "volume": 0.1485, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 101753.43, "high": 101829.21, "low": 101539.21, "close": 101824.9, "volume": 0.14796, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 101793.37, "high": 102538.08, "low": 101793.37, "close": 102467.62, "volume": 0.31418, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 102351.76, "high": 102533.71, "low": 102195.44, "close": 102456.0, "volume": 0.16996, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 102456.45, "high": 102538.08, "low": 101938.75, "close": 102012.34, "volume": 0.45101, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 101950.3, "high": 102161.39, "low": 101735.47, "close": 101950.0, "volume": 0.21116, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 102080.23, "high": 102742.53, "low": 100798.82, "close": 100993.86, "volume": 0.9781, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 100997.3, "high": 101072.76, "low": 99500.0, "close": 100641.84, "volume": 7.09075, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 100550.88, "high": 101143.31, "low": 100000.0, "close": 100736.77, "volume": 1.1992, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 100743.23, "high": 100743.23, "low": 97735.21, "close": 98694.71, "volume": 4.51154, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 98694.79, "high": 99030.99, "low": 96972.46, "close": 98860.28, "volume": 4.05117, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 98747.79, "high": 98999.96, "low": 96324.87, "close": 97264.94, "volume": 4.85184, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 96913.26, "high": 97291.05, "low": 95734.49, "close": 96392.97, "volume": 5.03191, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 96683.95, "high": 97980.22, "low": 95924.49, "close": 97539.18, "volume": 1.25228, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 97556.8, "high": 98348.72, "low": 97203.06, "close": 98067.66, "volume": 1.56819, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 98348.7, "high": 98348.7, "low": 97527.12, "close": 97556.8, "volume": 1.14931, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 97471.01, "high": 97772.43, "low": 96736.88, "close": 97316.5, "volume": 0.94974, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 97347.96, "high": 97442.63, "low": 96210.51, "close": 96516.64, "volume": 0.66284, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 96209.25, "high": 97660.6, "low": 96069.74, "close": 97392.55, "volume": 0.41028, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 97394.63, "high": 97725.57, "low": 97066.67, "close": 97217.71, "volume": 1.88332, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 97217.99, "high": 97852.4, "low": 96898.56, "close": 97268.51, "volume": 0.63423, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 97266.54, "high": 97493.93, "low": 96736.88, "close": 96736.88, "volume": 0.67047, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 96736.88, "high": 97266.53, "low": 96450.0, "close": 97175.97, "volume": 0.51247, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 97264.98, "high": 98209.08, "low": 96974.28, "close": 97774.15, "volume": 0.44328, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 97774.15, "high": 97774.22, "low": 95303.07, "close": 95303.1, "volume": 1.92935, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 95331.37, "high": 95650.0, "low": 94749.15, "close": 94749.15, "volume": 2.72751, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 94787.27, "high": 95055.23, "low": 94026.52, "close": 94470.93, "volume": 2.10497, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 94596.71, "high": 94677.54, "low": 92700.0, "close": 92839.34, "volume": 4.28703, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 92733.72, "high": 94177.36, "low": 92324.15, "close": 93785.76, "volume": 2.36248, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 93999.96, "high": 95743.57, "low": 93670.73, "close": 95426.53, "volume": 2.22761, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 95246.52, "high": 96150.74, "low": 94815.31, "close": 95801.91, "volume": 2.09369, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 95570.76, "high": 97536.12, "low": 95570.76, "close": 96945.79, "volume": 2.57543, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 96982.02, "high": 97650.14, "low": 96392.97, "close": 96609.56, "volume": 1.30729, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 96449.78, "high": 97343.55, "low": 96449.78, "close": 97167.39, "volume": 0.56058, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 97167.39, "high": 97320.57, "low": 96600.0, "close": 96957.43, "volume": 1.10294, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 97074.38, "high": 97739.09, "low": 97017.16, "close": 97262.99, "volume": 0.99355, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 97127.65, "high": 97221.97, "low": 96485.45, "close": 96485.45, "volume": 1.05605, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 96518.21, "high": 96629.57, "low": 95476.37, "close": 96627.35, "volume": 0.31967, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 96571.9, "high": 97505.78, "low": 96460.93, "close": 97474.74, "volume": 0.19889, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 97503.68, "high": 97724.79, "low": 97413.73, "close": 97724.79, "volume": 0.36042, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 97739.09, "high": 97751.59, "low": 97179.21, "close": 97553.8, "volume": 0.52921, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 97458.52, "high": 97646.89, "low": 97189.19, "close": 97360.04, "volume": 0.23408, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 97359.59, "high": 97640.78, "low": 97188.97, "close": 97354.9, "volume": 0.96051, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 97414.67, "high": 97448.9, "low": 97265.01, "close": 97424.56, "volume": 0.1683, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 97424.56, "high": 97648.21, "low": 97368.15, "close": 97647.93, "volume": 0.15863, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 97643.9, "high": 98586.12, "low": 97490.73, "close": 98586.12, "volume": 0.52741, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 98586.12, "high": 98753.46, "low": 98315.16, "close": 98607.15, "volume": 0.68151, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 98610.22, "high": 99486.59, "low": 98557.66, "close": 99129.68, "volume": 0.64321, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 99129.68, "high": 99129.68, "low": 98448.9, "close": 98582.27, "volume": 0.35653, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 98555.76, "high": 98595.35, "low": 98300.01, "close": 98520.0, "volume": 1.34641, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 98588.21, "high": 98649.29, "low": 98122.11, "close": 98158.21, "volume": 1.38447, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 98171.91, "high": 98317.45, "low": 97760.56, "close": 98202.35, "volume": 0.18894, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 98272.22, "high": 98272.23, "low": 97198.0, "close": 97225.43, "volume": 1.26141, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 97175.97, "high": 97481.01, "low": 96439.23, "close": 97261.75, "volume": 0.85644, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 97394.74, "high": 97676.28, "low": 97072.8, "close": 97163.29, "volume": 1.14044, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 97163.21, "high": 97676.28, "low": 97071.26, "close": 97573.4, "volume": 0.73503, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 97377.54, "high": 97726.84, "low": 97000.01, "close": 97141.04, "volume": 0.16384, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 97305.7, "high": 97705.57, "low": 97058.37, "close": 97580.65, "volume": 0.07706, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 97691.46, "high": 97741.46, "low": 97293.33, "close": 97458.46, "volume": 0.09935, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 97298.38, "high": 97381.4, "low": 96850.34, "close": 97152.4, "volume": 1.23058, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 97243.54, "high": 97991.86, "low": 97243.54, "close": 97524.21, "volume": 1.93668, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 97452.43, "high": 97592.46, "low": 96638.15, "close": 96891.23, "volume": 0.3096, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 96936.21, "high": 97298.59, "low": 96653.89, "close": 97070.9, "volume": 0.25206, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 97062.43, "high": 97313.18, "low": 96889.9, "close": 97310.82, "volume": 0.09267, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 97334.82, "high": 97366.02, "low": 97059.68, "close": 97191.18, "volume": 0.10101, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 97191.87, "high": 97395.71, "low": 96698.9, "close": 97045.68, "volume": 1.13033, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 97125.91, "high": 97253.59, "low": 96687.42, "close": 96687.42, "volume": 0.15121, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 96683.95, "high": 97240.25, "low": 96562.72, "close": 96875.54, "volume": 1.77074, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 97016.43, "high": 97056.96, "low": 96086.23, "close": 96086.23, "volume": 0.21511, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 96086.68, "high": 96448.19, "low": 95879.73, "close": 96319.85, "volume": 1.36364, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 96106.81, "high": 96748.77, "low": 96106.81, "close": 96748.77, "volume": 0.14613, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 96712.42, "high": 96800.64, "low": 96106.45, "close": 96220.91, "volume": 0.07925, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 96266.68, "high": 96676.7, "low": 96266.68, "close": 96564.08, "volume": 0.09187, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 96554.69, "high": 97264.97, "low": 96383.44, "close": 97020.12, "volume": 0.19243, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 96867.84, "high": 97293.06, "low": 96815.62, "close": 97034.86, "volume": 0.02116, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 97001.67, "high": 97298.86, "low": 97001.67, "close": 97141.58, "volume": 0.00861, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 97061.7, "high": 97206.27, "low": 96885.22, "close": 97040.51, "volume": 0.75941, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 97040.51, "high": 97256.24, "low": 96824.98, "close": 96942.09, "volume": 0.16207, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 96942.29, "high": 96981.9, "low": 95344.18, "close": 95344.18, "volume": 0.67176, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 95495.98, "high": 95599.64, "low": 95138.17, "close": 95400.57, "volume": 0.33981, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 95376.59, "high": 95859.9, "low": 95214.81, "close": 95718.53, "volume": 1.04251, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 95666.0, "high": 95872.29, "low": 95482.37, "close": 95638.82, "volume": 0.2199, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 95562.65, "high": 96331.34, "low": 95423.12, "close": 95969.54, "volume": 0.36456, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 96000.82, "high": 96091.1, "low": 94755.63, "close": 94755.63, "volume": 0.95463, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 94792.04, "high": 95648.92, "low": 94419.02, "close": 95499.99, "volume": 2.66723, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 95648.82, "high": 95683.15, "low": 95236.01, "close": 95236.01, "volume": 0.19209, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 95200.0, "high": 95614.04, "low": 94319.97, "close": 95522.01, "volume": 1.6529, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 95613.71, "high": 95763.23, "low": 95013.3, "close": 95119.37, "volume": 0.87065, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 95119.43, "high": 95439.97, "low": 94394.34, "close": 94404.02, "volume": 0.64102, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 94404.0, "high": 95099.17, "low": 93768.95, "close": 94394.34, "volume": 1.99547, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 94394.34, "high": 94735.32, "low": 93822.83, "close": 94700.0, "volume": 0.49803, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 94700.04, "high": 95956.14, "low": 94586.65, "close": 95955.79, "volume": 1.78445, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 95971.48, "high": 96429.81, "low": 95668.26, "close": 95811.54, "volume": 2.41615, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 95796.79, "high": 95864.71, "low": 95383.85, "close": 95637.71, "volume": 0.30276, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 95558.04, "high": 95558.04, "low": 94749.15, "close": 94788.44, "volume": 0.18322, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 94939.04, "high": 95452.38, "low": 94812.65, "close": 95388.65, "volume": 2.67897, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 95216.44, "high": 95527.22, "low": 95038.5, "close": 95519.49, "volume": 0.05447, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 95532.29, "high": 96123.55, "low": 95501.64, "close": 95951.79, "volume": 0.08635, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 95962.75, "high": 96320.84, "low": 95932.01, "close": 96230.45, "volume": 0.05441, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 96377.3, "high": 96456.78, "low": 95849.54, "close": 96005.46, "volume": 0.16129, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 95856.18, "high": 96298.87, "low": 95856.18, "close": 96246.4, "volume": 0.59904, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 96345.67, "high": 96379.07, "low": 94809.39, "close": 94950.98, "volume": 0.30968, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 94858.16, "high": 95567.89, "low": 93780.12, "close": 94326.73, "volume": 0.64693, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 94226.9, "high": 94239.34, "low": 93100.87, "close": 93323.75, "volume": 0.82769, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 93265.65, "high": 94264.43, "low": 93012.39, "close": 94251.41, "volume": 0.50687, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 93959.49, "high": 94214.51, "low": 93289.27, "close": 93409.05, "volume": 1.00118, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 93380.34, "high": 93716.94, "low": 92699.99, "close": 92916.52, "volume": 0.87589, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 92867.88, "high": 93684.64, "low": 92738.66, "close": 93014.25, "volume": 1.60035, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 93000.01, "high": 93491.59, "low": 92597.45, "close": 93207.11, "volume": 1.58256, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 93295.29, "high": 94264.5, "low": 93295.29, "close": 94103.54, "volume": 1.97588, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 94099.52, "high": 95123.45, "low": 93882.93, "close": 95089.84, "volume": 1.0781, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 95130.46, "high": 95433.79, "low": 94677.55, "close": 94895.43, "volume": 1.31001, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 94832.45, "high": 94832.45, "low": 94199.19, "close": 94597.32, "volume": 0.90991, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 94570.59, "high": 94624.34, "low": 94111.98, "close": 94182.89, "volume": 0.18061, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 94122.35, "high": 94305.79, "low": 93608.1, "close": 93849.28, "volume": 0.92571, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 94015.32, "high": 94356.93, "low": 93830.47, "close": 94356.93, "volume": 0.28072, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 94303.74, "high": 94463.2, "low": 94094.03, "close": 94461.55, "volume": 0.19947, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 94459.93, "high": 94632.33, "low": 94341.54, "close": 94607.07, "volume": 0.24263, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 94632.39, "high": 94632.39, "low": 93881.76, "close": 93963.04, "volume": 0.14132, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 93957.53, "high": 94246.49, "low": 93792.55, "close": 94244.0, "volume": 0.26092, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 94200.0, "high": 94548.09, "low": 94200.0, "close": 94548.09, "volume": 0.79989, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 94552.52, "high": 94552.52, "low": 94023.23, "close": 94085.24, "volume": 0.05366, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 94075.15, "high": 94143.7, "low": 93870.0, "close": 94064.04, "volume": 0.04407, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 93967.11, "high": 94394.19, "low": 93967.11, "close": 94394.19, "volume": 0.00993, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 94394.34, "high": 94451.46, "low": 94080.15, "close": 94250.0, "volume": 0.22511, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 94349.1, "high": 96018.13, "low": 94273.48, "close": 96018.13, "volume": 0.82402, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 96020.3, "high": 97419.21, "low": 95918.37, "close": 97226.24, "volume": 28.55163, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 97226.24, "high": 98221.2, "low": 97200.0, "close": 98192.87, "volume": 1.58247, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 98234.56, "high": 98599.99, "low": 97935.34, "close": 98490.75, "volume": 1.35745, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 98464.66, "high": 98964.37, "low": 98429.98, "close": 98853.12, "volume": 0.79474, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 98823.83, "high": 99403.67, "low": 98447.1, "close": 98658.74, "volume": 1.82023, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 98657.24, "high": 98729.96, "low": 97605.31, "close": 97608.21, "volume": 1.93225, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 97608.21, "high": 97999.99, "low": 97266.71, "close": 97266.71, "volume": 0.38319, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 97374.3, "high": 98437.54, "low": 97374.3, "close": 98398.74, "volume": 0.20994, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 98397.04, "high": 99000.75, "low": 98397.04, "close": 98694.74, "volume": 0.27723, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 98685.72, "high": 98980.32, "low": 98526.37, "close": 98688.64, "volume": 0.19363, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 98735.76, "high": 98846.29, "low": 98476.59, "close": 98553.19, "volume": 0.75366, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 98527.74, "high": 98588.34, "low": 97988.43, "close": 98000.01, "volume": 0.24928, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 98000.04, "high": 98264.69, "low": 97760.84, "close": 98238.32, "volume": 0.12457, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 98161.55, "high": 98251.85, "low": 97893.4, "close": 98066.0, "volume": 0.05951, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 97925.74, "high": 98319.57, "low": 97925.73, "close": 98319.57, "volume": 0.03951, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 98312.54, "high": 98343.54, "low": 98134.63, "close": 98341.25, "volume": 0.13074, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 98178.51, "high": 98473.18, "low": 97900.0, "close": 97900.0, "volume": 0.38222, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 98055.77, "high": 98401.39, "low": 97882.54, "close": 98163.29, "volume": 0.23903, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 98153.51, "high": 98268.82, "low": 98009.29, "close": 98088.61, "volume": 0.04315, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 98035.06, "high": 98298.51, "low": 98011.02, "close": 98138.07, "volume": 0.07571, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 98220.51, "high": 99353.54, "low": 98159.79, "close": 98475.32, "volume": 0.46612, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 98402.38, "high": 98846.64, "low": 97849.5, "close": 97849.5, "volume": 0.73622, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 97845.02, "high": 98563.87, "low": 97676.28, "close": 98129.24, "volume": 0.68011, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 98437.53, "high": 98519.77, "low": 98194.59, "close": 98470.06, "volume": 0.22478, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 98486.19, "high": 98850.01, "low": 98323.98, "close": 98639.13, "volume": 3.18596, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 98639.13, "high": 98783.76, "low": 98157.99, "close": 98530.33, "volume": 0.50758, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 98479.98, "high": 98642.71, "low": 98075.56, "close": 98358.99, "volume": 2.10883, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 98490.55, "high": 98606.53, "low": 98090.2, "close": 98597.48, "volume": 0.25424, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 98583.21, "high": 98905.12, "low": 98568.46, "close": 98703.4, "volume": 0.18931, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 98660.65, "high": 99146.28, "low": 98660.65, "close": 99078.93, "volume": 2.15149, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 99062.91, "high": 99205.0, "low": 98793.58, "close": 99000.0, "volume": 0.37826, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 99204.99, "high": 99257.54, "low": 98389.43, "close": 98636.37, "volume": 0.32398, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 98625.3, "high": 99067.0, "low": 98457.52, "close": 98863.29, "volume": 0.05906, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 98863.29, "high": 99491.54, "low": 98747.0, "close": 99315.12, "volume": 0.56841, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 99491.46, "high": 99842.45, "low": 98909.34, "close": 99064.95, "volume": 0.82195, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 99089.94, "high": 99133.43, "low": 98650.0, "close": 99106.51, "volume": 0.11128, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 98915.19, "high": 99140.29, "low": 98545.92, "close": 98595.29, "volume": 0.07538, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 98779.1, "high": 99068.56, "low": 98592.76, "close": 98882.87, "volume": 0.3328, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 98866.34, "high": 99042.46, "low": 98279.05, "close": 98279.05, "volume": 0.18803, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 98428.97, "high": 98435.86, "low": 98054.26, "close": 98435.86, "volume": 0.08293, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 98395.45, "high": 98436.83, "low": 98034.94, "close": 98253.37, "volume": 0.07342, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 98024.08, "high": 98290.38, "low": 97756.17, "close": 97756.17, "volume": 0.46204, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 97720.68, "high": 97720.68, "low": 95671.65, "close": 96150.0, "volume": 2.95169, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 95933.74, "high": 95987.63, "low": 95405.01, "close": 95591.54, "volume": 0.43198, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 95400.01, "high": 95691.9, "low": 95200.0, "close": 95691.89, "volume": 0.60176, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 95600.0, "high": 95952.99, "low": 95600.0, "close": 95737.89, "volume": 0.67328, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 95602.2, "high": 95884.15, "low": 95504.5, "close": 95650.81, "volume": 0.0526, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 95588.26, "high": 95659.03, "low": 95267.89, "close": 95634.05, "volume": 0.078, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 95612.48, "high": 96300.0, "low": 95307.29, "close": 95459.06, "volume": 0.52165, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 95532.29, "high": 96158.33, "low": 95299.62, "close": 96053.44, "volume": 0.21083, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 96000.0, "high": 96562.72, "low": 95874.96, "close": 96562.72, "volume": 0.3564, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 96446.05, "high": 96562.32, "low": 95672.9, "close": 95805.0, "volume": 0.26946, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 95818.91, "high": 95970.63, "low": 95513.79, "close": 95753.26, "volume": 0.27996, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 95761.59, "high": 96158.3, "low": 95469.92, "close": 96156.69, "volume": 0.87561, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 96154.9, "high": 96154.9, "low": 95424.46, "close": 95816.33, "volume": 0.18802, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 95814.66, "high": 95890.73, "low": 95335.7, "close": 95840.03, "volume": 0.11628, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 95887.32, "high": 95937.59, "low": 95627.82, "close": 95921.17, "volume": 0.23943, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 95639.99, "high": 95844.32, "low": 95436.48, "close": 95840.79, "volume": 0.13955, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 95703.14, "high": 95938.12, "low": 95344.81, "close": 95883.75, "volume": 2.47998, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 95877.09, "high": 96169.61, "low": 95631.38, "close": 95896.64, "volume": 0.20805, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 96032.07, "high": 96384.4, "low": 95741.18, "close": 96083.4, "volume": 0.60414, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 96086.51, "high": 96398.74, "low": 95984.79, "close": 96329.9, "volume": 0.0954, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 96398.76, "high": 96525.94, "low": 96268.68, "close": 96273.09, "volume": 0.23576, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 96384.91, "high": 96384.91, "low": 95986.93, "close": 96286.9, "volume": 0.1191, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 96218.46, "high": 96528.71, "low": 96162.04, "close": 96528.66, "volume": 0.06272, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 96528.71, "high": 96550.0, "low": 94837.48, "close": 95088.52, "volume": 27.5073, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 95146.92, "high": 96377.29, "low": 95146.92, "close": 95822.88, "volume": 0.20471, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 95702.01, "high": 97454.85, "low": 95702.01, "close": 96902.54, "volume": 0.87168, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 96900.0, "high": 96921.88, "low": 96238.25, "close": 96683.95, "volume": 1.10932, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 96604.11, "high": 96913.73, "low": 96476.31, "close": 96913.73, "volume": 0.08687, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 96963.86, "high": 97026.76, "low": 96647.65, "close": 96671.95, "volume": 0.02092, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 96736.82, "high": 96736.82, "low": 96294.26, "close": 96450.24, "volume": 0.23961, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 96398.65, "high": 96463.18, "low": 95246.52, "close": 95694.37, "volume": 0.61612, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 95625.28, "high": 95648.49, "low": 94091.4, "close": 94564.78, "volume": 0.5277, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 94620.02, "high": 94980.32, "low": 94144.2, "close": 94144.2, "volume": 0.30686, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 94144.14, "high": 94353.52, "low": 93564.06, "close": 94253.32, "volume": 0.23208, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 94250.01, "high": 94749.15, "low": 94231.95, "close": 94654.86, "volume": 0.71981, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 94495.33, "high": 94749.15, "low": 94267.02, "close": 94677.91, "volume": 0.38354, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 94722.51, "high": 94798.08, "low": 94325.54, "close": 94713.47, "volume": 0.22409, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 94608.55, "high": 94799.81, "low": 94402.15, "close": 94504.56, "volume": 0.15777, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 94504.56, "high": 94661.66, "low": 94250.0, "close": 94522.68, "volume": 0.70049, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 94450.0, "high": 94523.23, "low": 94203.62, "close": 94342.43, "volume": 0.18023, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 94347.06, "high": 94475.54, "low": 94299.8, "close": 94453.04, "volume": 0.0744, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 94472.21, "high": 94576.11, "low": 94136.59, "close": 94488.33, "volume": 1.03604, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 94488.98, "high": 94614.79, "low": 94267.87, "close": 94411.24, "volume": 0.08974, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 94426.03, "high": 94714.41, "low": 94426.03, "close": 94635.96, "volume": 0.1344, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 94605.07, "high": 94644.07, "low": 94499.06, "close": 94539.12, "volume": 0.07639, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 94539.08, "high": 94749.49, "low": 94539.08, "close": 94679.72, "volume": 0.12257, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 94635.9, "high": 94684.09, "low": 94394.48, "close": 94471.43, "volume": 0.09109, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 94505.45, "high": 94634.24, "low": 94300.0, "close": 94300.0, "volume": 0.09246, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 94302.97, "high": 94551.81, "low": 94302.97, "close": 94515.74, "volume": 0.02716, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 94531.81, "high": 94677.55, "low": 94531.81, "close": 94677.55, "volume": 0.04318, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 94542.73, "high": 94731.98, "low": 94523.9, "close": 94663.85, "volume": 0.22132, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 94584.6, "high": 94811.84, "low": 94584.6, "close": 94807.6, "volume": 1.24231, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 94845.15, "high": 94884.37, "low": 94565.95, "close": 94585.33, "volume": 0.12708, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 94690.59, "high": 94775.09, "low": 94536.13, "close": 94629.1, "volume": 0.6263, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 94708.71, "high": 95261.03, "low": 94409.39, "close": 94616.15, "volume": 0.71671, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 94705.85, "high": 94838.87, "low": 94422.59, "close": 94574.29, "volume": 0.09456, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 94569.46, "high": 94890.15, "low": 94409.4, "close": 94887.54, "volume": 3.10967, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 94887.54, "high": 95188.35, "low": 94887.54, "close": 95050.27, "volume": 0.07738, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 95016.27, "high": 95137.13, "low": 94707.25, "close": 94803.51, "volume": 3.3917, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 94891.79, "high": 95112.7, "low": 94864.09, "close": 95000.48, "volume": 0.42024, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 95004.56, "high": 95068.98, "low": 94868.98, "close": 95068.98, "volume": 3.64201, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 95016.5, "high": 95219.72, "low": 94936.51, "close": 95202.98, "volume": 0.67201, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 95208.54, "high": 95651.55, "low": 95024.56, "close": 95300.35, "volume": 0.53325, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 95407.29, "high": 95436.93, "low": 95102.46, "close": 95340.32, "volume": 0.09105, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 95344.41, "high": 95344.41, "low": 95050.0, "close": 95051.71, "volume": 0.66143, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 95219.52, "high": 95219.52, "low": 94878.38, "close": 94900.0, "volume": 0.22985, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 94904.28, "high": 95218.6, "low": 94878.37, "close": 95185.04, "volume": 1.10579, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 95185.04, "high": 95230.73, "low": 94992.67, "close": 95214.35, "volume": 0.24623, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 95214.34, "high": 95270.46, "low": 95050.01, "close": 95081.44, "volume": 0.05956, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 95173.93, "high": 95214.75, "low": 95081.48, "close": 95088.09, "volume": 0.02463, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 95161.93, "high": 95180.38, "low": 95000.0, "close": 95153.31, "volume": 0.08986, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 95225.18, "high": 95270.4, "low": 95094.62, "close": 95270.4, "volume": 0.05617, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 95243.43, "high": 95270.37, "low": 95072.94, "close": 95109.43, "volume": 0.15628, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 95179.62, "high": 95223.02, "low": 95036.86, "close": 95179.21, "volume": 0.06908, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 95208.54, "high": 95270.46, "low": 95138.57, "close": 95175.5, "volume": 0.17433, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 95204.65, "high": 95204.65, "low": 95087.55, "close": 95100.07, "volume": 0.01493, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 95002.22, "high": 95150.43, "low": 94895.33, "close": 94911.51, "volume": 0.04049, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 94911.51, "high": 95031.04, "low": 94860.89, "close": 94882.89, "volume": 0.01944, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 94911.9, "high": 95242.92, "low": 94100.02, "close": 94657.35, "volume": 1.61051, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 94647.43, "high": 94774.1, "low": 94402.93, "close": 94554.75, "volume": 0.14302, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 94537.31, "high": 94537.31, "low": 93609.02, "close": 93950.66, "volume": 1.11601, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 93800.74, "high": 94094.03, "low": 93792.62, "close": 93912.93, "volume": 0.05429, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 93972.88, "high": 93978.54, "low": 93616.87, "close": 93634.75, "volume": 0.73173, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 93609.04, "high": 93873.71, "low": 93461.38, "close": 93578.97, "volume": 0.08655, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 93638.78, "high": 93829.77, "low": 93391.97, "close": 93813.26, "volume": 0.3489, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 93813.26, "high": 93901.94, "low": 93200.0, "close": 93378.68, "volume": 0.30486, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 93414.32, "high": 93701.6, "low": 93111.0, "close": 93125.01, "volume": 0.38497, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 93125.01, "high": 93897.96, "low": 93088.7, "close": 93861.71, "volume": 1.99154, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 93685.81, "high": 93891.21, "low": 93516.44, "close": 93592.07, "volume": 0.399, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 93566.54, "high": 94239.5, "low": 93420.44, "close": 93876.33, "volume": 0.33985, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 93880.37, "high": 93973.64, "low": 93428.65, "close": 93854.81, "volume": 0.2287, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 93812.73, "high": 94036.93, "low": 93626.9, "close": 93626.9, "volume": 0.1825, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 93682.87, "high": 93957.75, "low": 93354.05, "close": 93466.4, "volume": 0.96499, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 93334.0, "high": 93561.97, "low": 93269.94, "close": 93561.97, "volume": 0.50276, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 93562.29, "high": 93992.65, "low": 93555.0, "close": 93871.43, "volume": 0.05311, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 93839.26, "high": 93839.26, "low": 93380.55, "close": 93758.08, "volume": 0.12798, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 93746.13, "high": 93950.15, "low": 93705.26, "close": 93950.15, "volume": 0.029, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 93917.74, "high": 93985.75, "low": 93701.02, "close": 93943.15, "volume": 0.01809, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 93911.77, "high": 94023.59, "low": 93734.32, "close": 93734.32, "volume": 0.13354, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 93860.71, "high": 93908.63, "low": 93500.01, "close": 93894.99, "volume": 0.33571, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 93984.58, "high": 94219.37, "low": 93712.54, "close": 93900.19, "volume": 0.06756, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 93834.15, "high": 93834.15, "low": 92674.94, "close": 92674.94, "volume": 3.53121, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 92674.93, "high": 93164.81, "low": 91888.97, "close": 91888.97, "volume": 4.64109, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 91888.96, "high": 92370.07, "low": 91573.94, "close": 92100.82, "volume": 2.73494, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 92160.21, "high": 92220.75, "low": 91876.43, "close": 92138.01, "volume": 1.35722, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 92182.71, "high": 94136.58, "low": 92041.37, "close": 93612.17, "volume": 1.29009, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 93830.46, "high": 94669.74, "low": 93689.71, "close": 94669.74, "volume": 0.44524, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 94547.68, "high": 94646.0, "low": 94070.28, "close": 94362.5, "volume": 0.16005, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 94405.72, "high": 94955.7, "low": 94394.34, "close": 94405.11, "volume": 2.41794, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 94394.34, "high": 94403.99, "low": 91961.96, "close": 92237.21, "volume": 2.76579, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 92100.0, "high": 93026.89, "low": 91932.88, "close": 92883.68, "volume": 0.40414, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 92712.77, "high": 92821.32, "low": 92392.71, "close": 92821.32, "volume": 0.26654, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 92804.77, "high": 92913.06, "low": 92435.44, "close": 92512.2, "volume": 0.32247, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 92514.17, "high": 92615.37, "low": 92097.87, "close": 92544.82, "volume": 0.09193, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 92411.16, "high": 92642.92, "low": 92411.16, "close": 92521.26, "volume": 0.30553, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 92517.53, "high": 92636.54, "low": 92293.4, "close": 92592.33, "volume": 0.58189, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 92580.37, "high": 92894.67, "low": 92357.85, "close": 92508.18, "volume": 0.41964, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 92531.04, "high": 92765.67, "low": 92403.87, "close": 92704.74, "volume": 0.96537, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 92634.43, "high": 92990.94, "low": 92634.43, "close": 92769.2, "volume": 0.10808, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 92886.36, "high": 92954.45, "low": 92796.87, "close": 92859.78, "volume": 0.03357, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 92863.15, "high": 94676.08, "low": 92863.15, "close": 94164.21, "volume": 0.97708, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 94109.8, "high": 94109.8, "low": 93893.61, "close": 94033.39, "volume": 0.02192, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 94024.57, "high": 94171.72, "low": 93670.69, "close": 94171.72, "volume": 0.05742, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 94200.32, "high": 94256.41, "low": 93994.97, "close": 94208.07, "volume": 0.24274, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 94296.42, "high": 94886.05, "low": 94296.42, "close": 94591.4, "volume": 1.55572, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 94477.37, "high": 95900.0, "low": 94477.37, "close": 95630.71, "volume": 2.09111, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 95627.26, "high": 96151.43, "low": 95471.11, "close": 95542.51, "volume": 2.00661, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 95729.46, "high": 95811.29, "low": 94758.8, "close": 95345.17, "volume": 0.73694, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 95347.74, "high": 95438.1, "low": 94703.65, "close": 94883.27, "volume": 1.17005, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 94881.82, "high": 94964.57, "low": 93235.18, "close": 94043.17, "volume": 3.6388, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 94024.39, "high": 94239.5, "low": 93830.55, "close": 93894.83, "volume": 0.66571, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 93915.68, "high": 94239.5, "low": 93793.1, "close": 94171.93, "volume": 0.89107, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 94196.47, "high": 94233.09, "low": 93497.01, "close": 93500.0, "volume": 0.86672, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 93601.81, "high": 93957.4, "low": 93500.01, "close": 93800.25, "volume": 0.54695, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 93887.94, "high": 93887.94, "low": 93434.59, "close": 93486.36, "volume": 0.18273, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 93516.95, "high": 93738.73, "low": 93389.45, "close": 93500.0, "volume": 2.74956, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 93500.0, "high": 94361.03, "low": 93421.15, "close": 94361.03, "volume": 3.23224, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 94171.9, "high": 94171.9, "low": 93550.01, "close": 93697.65, "volume": 0.48539, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 93557.32, "high": 94055.55, "low": 93557.31, "close": 94055.55, "volume": 0.40874, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 94055.49, "high": 94055.49, "low": 93679.0, "close": 93679.0, "volume": 0.25013, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 93829.35, "high": 93829.35, "low": 93551.0, "close": 93652.13, "volume": 1.42027, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 93647.52, "high": 93891.76, "low": 93551.0, "close": 93818.1, "volume": 1.48931, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 93800.0, "high": 93800.0, "low": 93623.69, "close": 93623.71, "volume": 0.18829, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 93700.9, "high": 93782.19, "low": 93623.71, "close": 93705.01, "volume": 0.06152, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 93630.01, "high": 93740.14, "low": 93345.17, "close": 93422.68, "volume": 0.67044, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 93492.3, "high": 93492.3, "low": 92990.95, "close": 93323.63, "volume": 3.2964, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 93323.63, "high": 93508.46, "low": 93323.63, "close": 93376.74, "volume": 0.03027, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 93250.69, "high": 93642.47, "low": 93250.69, "close": 93403.3, "volume": 0.12576, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 93456.27, "high": 93860.87, "low": 93456.27, "close": 93827.78, "volume": 0.06094, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 93808.6, "high": 93991.11, "low": 93582.58, "close": 93940.71, "volume": 0.0384, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 94043.17, "high": 94399.99, "low": 93708.29, "close": 94176.15, "volume": 0.25638, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 94200.68, "high": 94439.94, "low": 93905.85, "close": 94365.34, "volume": 0.07848, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 94390.16, "high": 94419.66, "low": 93920.71, "close": 94084.68, "volume": 0.77938, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 94016.92, "high": 94209.41, "low": 93724.14, "close": 94209.41, "volume": 0.61313, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 94203.74, "high": 94361.16, "low": 94001.02, "close": 94313.73, "volume": 0.42253, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 94387.21, "high": 94761.45, "low": 94151.62, "close": 94689.21, "volume": 0.98978, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 94612.21, "high": 94861.45, "low": 94572.8, "close": 94750.48, "volume": 0.29701, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 94807.82, "high": 95073.76, "low": 94730.84, "close": 94964.54, "volume": 2.72189, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 94990.29, "high": 94990.29, "low": 94743.05, "close": 94796.01, "volume": 0.12793, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 94767.6, "high": 94968.1, "low": 94570.54, "close": 94701.87, "volume": 0.33807, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 94650.2, "high": 95314.83, "low": 94394.34, "close": 95043.58, "volume": 1.11539, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 95043.58, "high": 95445.77, "low": 94749.15, "close": 94896.29, "volume": 3.54675, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 94896.45, "high": 95193.71, "low": 94787.94, "close": 95193.71, "volume": 0.50508, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 95199.99, "high": 95219.4, "low": 94896.42, "close": 95056.32, "volume": 1.16622, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 95056.32, "high": 95939.04, "low": 95053.8, "close": 95888.55, "volume": 1.55977, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 95654.31, "high": 95814.57, "low": 95379.95, "close": 95549.79, "volume": 0.1153, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 95614.79, "high": 95692.46, "low": 95363.04, "close": 95564.95, "volume": 0.09546, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 95610.71, "high": 95819.0, "low": 95568.54, "close": 95818.98, "volume": 0.03789, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 95819.0, "high": 96123.55, "low": 95636.76, "close": 96077.94, "volume": 2.36401, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 96100.76, "high": 96731.57, "low": 96100.76, "close": 96663.68, "volume": 0.77168, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 96640.22, "high": 96775.6, "low": 96576.81, "close": 96708.68, "volume": 0.16385, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 96708.65, "high": 96845.2, "low": 96544.85, "close": 96632.01, "volume": 0.14022, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 96750.39, "high": 96882.71, "low": 96634.88, "close": 96882.71, "volume": 0.16812, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 96882.28, "high": 96889.04, "low": 96500.0, "close": 96500.0, "volume": 0.32867, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 96394.74, "high": 97336.94, "low": 95999.97, "close": 97109.23, "volume": 1.45722, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 96968.84, "high": 97205.11, "low": 96224.1, "close": 96561.42, "volume": 0.24665, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 96549.16, "high": 97574.56, "low": 96121.26, "close": 97248.32, "volume": 0.57235, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 97219.83, "high": 97546.69, "low": 96293.95, "close": 96683.95, "volume": 0.1863, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 96831.43, "high": 97335.84, "low": 96515.43, "close": 97257.93, "volume": 0.26463, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 97258.81, "high": 97694.76, "low": 97180.94, "close": 97290.43, "volume": 0.27136, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 97408.72, "high": 97777.0, "low": 97308.47, "close": 97434.43, "volume": 0.39268, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 97355.38, "high": 97355.38, "low": 97021.73, "close": 97213.4, "volume": 0.17794, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 97134.18, "high": 97163.9, "low": 96762.74, "close": 96967.87, "volume": 0.0942, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 96962.14, "high": 97004.92, "low": 96812.29, "close": 96856.15, "volume": 0.45462, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 96992.78, "high": 97004.92, "low": 96795.9, "close": 96800.78, "volume": 0.25123, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 96894.17, "high": 96999.78, "low": 96675.12, "close": 96975.94, "volume": 0.16361, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 96975.96, "high": 97335.84, "low": 96819.12, "close": 97018.44, "volume": 1.63549, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 97145.1, "high": 97145.1, "low": 96886.65, "close": 97012.79, "volume": 0.31324, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 97012.79, "high": 97088.14, "low": 96774.72, "close": 96925.36, "volume": 0.14728, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 96739.83, "high": 96843.04, "low": 96634.67, "close": 96720.34, "volume": 1.13065, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 96799.21, "high": 96913.55, "low": 96562.72, "close": 96624.71, "volume": 0.15968, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 96562.72, "high": 96619.53, "low": 96258.31, "close": 96400.96, "volume": 0.10764, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 96401.14, "high": 96538.56, "low": 96182.58, "close": 96182.58, "volume": 0.18742, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 96219.21, "high": 96683.93, "low": 96181.9, "close": 96683.93, "volume": 0.36446, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 96675.68, "high": 96675.68, "low": 96449.6, "close": 96593.96, "volume": 0.23641, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 96485.62, "high": 96817.94, "low": 96485.6, "close": 96817.44, "volume": 0.19606, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 96817.5, "high": 96882.71, "low": 96700.0, "close": 96827.36, "volume": 0.09979, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 96700.0, "high": 96876.39, "low": 96492.51, "close": 96520.26, "volume": 0.21661, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 96571.62, "high": 97316.27, "low": 96571.62, "close": 97084.5, "volume": 0.60788, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 96974.8, "high": 97584.53, "low": 96873.11, "close": 97566.35, "volume": 0.58947, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 97503.95, "high": 98366.25, "low": 97402.37, "close": 97755.81, "volume": 2.17664, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 97905.06, "high": 98285.52, "low": 97805.04, "close": 98100.77, "volume": 0.51493, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 98065.83, "high": 98641.27, "low": 98065.83, "close": 98472.09, "volume": 1.39077, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 98624.11, "high": 98897.97, "low": 98579.48, "close": 98583.15, "volume": 1.64664, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 98558.55, "high": 98776.3, "low": 98319.97, "close": 98405.71, "volume": 1.77898, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 98319.98, "high": 98444.83, "low": 98183.34, "close": 98223.66, "volume": 0.25602, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 98224.29, "high": 98443.18, "low": 98224.29, "close": 98322.35, "volume": 0.20653, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 98360.34, "high": 98386.17, "low": 98075.12, "close": 98186.71, "volume": 0.13866, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 98186.71, "high": 98274.74, "low": 97897.86, "close": 97917.51, "volume": 0.64759, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 98018.4, "high": 98098.91, "low": 97850.69, "close": 98076.35, "volume": 0.20988, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 98068.47, "high": 98251.8, "low": 97841.62, "close": 98251.8, "volume": 0.33585, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 98285.71, "high": 98314.21, "low": 98044.61, "close": 98255.71, "volume": 0.1404, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 98164.22, "high": 98219.71, "low": 97849.51, "close": 97940.48, "volume": 0.22203, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 98000.69, "high": 98204.97, "low": 97940.54, "close": 98091.31, "volume": 0.05544, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 98151.4, "high": 98156.64, "low": 98016.29, "close": 98156.63, "volume": 0.07408, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 98102.14, "high": 98285.71, "low": 98102.14, "close": 98228.71, "volume": 0.46924, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 98249.06, "high": 98277.88, "low": 97951.6, "close": 97951.6, "volume": 0.36816, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 97958.47, "high": 97990.71, "low": 97627.15, "close": 97740.59, "volume": 0.39068, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 97754.96, "high": 97869.39, "low": 97607.31, "close": 97777.31, "volume": 0.05305, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 97777.31, "high": 97903.79, "low": 97699.67, "close": 97833.73, "volume": 0.06523, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 97914.47, "high": 98033.01, "low": 97788.75, "close": 97920.79, "volume": 0.1505, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 97920.8, "high": 98099.98, "low": 97785.04, "close": 98031.41, "volume": 0.05632, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 97963.66, "high": 98083.56, "low": 97887.14, "close": 98064.99, "volume": 0.04684, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 98035.08, "high": 98132.34, "low": 97556.8, "close": 97698.15, "volume": 0.83368, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 97767.9, "high": 97824.65, "low": 97630.29, "close": 97667.29, "volume": 0.30341, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 97667.4, "high": 98030.26, "low": 97667.4, "close": 98030.26, "volume": 0.04674, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 98030.56, "high": 98136.46, "low": 97955.38, "close": 98096.32, "volume": 0.27617, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 98095.96, "high": 98334.4, "low": 97968.57, "close": 98191.0, "volume": 0.17013, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 98312.74, "high": 98670.38, "low": 98248.59, "close": 98558.19, "volume": 0.2196, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 98643.39, "high": 98700.0, "low": 98321.62, "close": 98414.78, "volume": 0.52058, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 98336.11, "high": 98509.99, "low": 98227.68, "close": 98509.99, "volume": 0.24887, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 98471.86, "high": 98509.81, "low": 98200.21, "close": 98337.49, "volume": 0.33882, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 98325.25, "high": 98376.94, "low": 98200.01, "close": 98200.01, "volume": 0.4244, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 98249.67, "high": 98302.0, "low": 98049.16, "close": 98118.01, "volume": 0.44217, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 98148.0, "high": 98233.88, "low": 98109.23, "close": 98221.93, "volume": 0.13463, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 98201.76, "high": 98241.04, "low": 98068.48, "close": 98162.87, "volume": 0.06487, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 98250.0, "high": 98499.93, "low": 98235.15, "close": 98432.16, "volume": 0.12383, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 98432.21, "high": 98486.1, "low": 98295.68, "close": 98347.27, "volume": 0.15057, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 98347.27, "high": 98499.99, "low": 98290.65, "close": 98447.09, "volume": 0.17812, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 98400.87, "high": 98499.66, "low": 98297.74, "close": 98409.7, "volume": 0.17171, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 98185.49, "high": 98185.49, "low": 97803.65, "close": 97805.54, "volume": 0.73717, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 97852.98, "high": 97953.12, "low": 97676.06, "close": 97676.06, "volume": 0.03236, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 97676.06, "high": 97745.25, "low": 97650.91, "close": 97700.0, "volume": 0.06942, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 97700.26, "high": 97772.68, "low": 97669.24, "close": 97671.07, "volume": 0.10148, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 97671.07, "high": 97903.9, "low": 97578.88, "close": 97822.48, "volume": 0.07129, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 97746.12, "high": 97986.89, "low": 97689.09, "close": 97689.09, "volume": 0.17797, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 97739.74, "high": 97924.28, "low": 97331.67, "close": 97839.72, "volume": 0.41637, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 97871.65, "high": 98242.97, "low": 97766.59, "close": 98046.37, "volume": 0.46277, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 98030.01, "high": 98277.83, "low": 97938.62, "close": 97998.62, "volume": 0.67831, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 97998.65, "high": 98093.21, "low": 97662.8, "close": 97689.84, "volume": 0.15228, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 97711.73, "high": 97911.79, "low": 97585.47, "close": 97911.79, "volume": 0.55214, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 97939.96, "high": 98058.98, "low": 97896.03, "close": 98035.55, "volume": 0.14466, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 98087.07, "high": 98585.21, "low": 98017.7, "close": 98266.15, "volume": 0.29361, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 98229.97, "high": 98500.7, "low": 98180.04, "close": 98463.69, "volume": 0.57986, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 98463.83, "high": 98700.0, "low": 98311.62, "close": 98606.43, "volume": 0.66935, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 98687.07, "high": 98777.0, "low": 98297.98, "close": 98300.03, "volume": 1.14406, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 98380.0, "high": 98668.88, "low": 98200.0, "close": 98200.37, "volume": 0.56774, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 98248.51, "high": 98777.0, "low": 97991.59, "close": 98743.76, "volume": 0.36613, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 98680.43, "high": 99299.93, "low": 98680.43, "close": 98887.23, "volume": 1.0624, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 98825.28, "high": 99239.93, "low": 98802.99, "close": 99022.32, "volume": 0.1021, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 99022.32, "high": 99426.77, "low": 99022.32, "close": 99353.59, "volume": 1.69078, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 99353.65, "high": 99856.22, "low": 99353.65, "close": 99556.15, "volume": 3.15327, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 99646.21, "high": 99773.44, "low": 99437.91, "close": 99465.49, "volume": 0.4227, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 99466.62, "high": 99550.16, "low": 99192.54, "close": 99314.43, "volume": 0.2763, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 99354.54, "high": 99573.06, "low": 99010.8, "close": 99010.8, "volume": 0.07674, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 99062.7, "high": 99252.02, "low": 98964.37, "close": 99028.02, "volume": 0.30032, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 99059.49, "high": 99059.5, "low": 98778.28, "close": 98778.28, "volume": 0.27236, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 98829.71, "high": 99329.44, "low": 98829.71, "close": 99270.0, "volume": 0.22156, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 99289.19, "high": 99642.16, "low": 99124.21, "close": 99155.29, "volume": 0.22258, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 99134.2, "high": 99533.33, "low": 98935.62, "close": 99533.33, "volume": 0.42484, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 99482.38, "high": 101227.82, "low": 98778.32, "close": 100676.9, "volume": 4.18796, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 101017.82, "high": 102444.07, "low": 100242.0, "close": 102065.17, "volume": 3.70346, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 102340.0, "high": 102434.94, "low": 101769.0, "close": 102057.14, "volume": 1.77341, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 102057.14, "high": 102057.14, "low": 101233.65, "close": 101631.11, "volume": 0.83408, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 101631.42, "high": 102000.0, "low": 101450.87, "close": 101782.99, "volume": 1.42308, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 101616.02, "high": 101999.99, "low": 101585.18, "close": 101800.0, "volume": 0.76463, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 101800.0, "high": 102064.78, "low": 101800.0, "close": 102064.78, "volume": 0.26603, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 101910.98, "high": 102103.3, "low": 101550.08, "close": 101703.6, "volume": 0.20895, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 101701.57, "high": 102000.0, "low": 101551.66, "close": 101820.45, "volume": 0.42427, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 101980.8, "high": 102192.89, "low": 101795.52, "close": 102027.93, "volume": 0.28275, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 102198.27, "high": 102695.99, "low": 101892.99, "close": 101987.61, "volume": 0.77988, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 102097.63, "high": 102097.63, "low": 101651.06, "close": 101944.53, "volume": 0.44966, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 101967.19, "high": 102016.82, "low": 101638.45, "close": 101646.81, "volume": 0.20093, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 101650.79, "high": 101799.52, "low": 101559.36, "close": 101708.59, "volume": 0.20785, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 101594.71, "high": 101809.22, "low": 101594.7, "close": 101700.02, "volume": 0.17673, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 101700.01, "high": 101802.91, "low": 101588.61, "close": 101738.61, "volume": 2.16753, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 101655.62, "high": 101907.6, "low": 101616.5, "close": 101826.64, "volume": 0.34042, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 101993.01, "high": 101993.01, "low": 101685.22, "close": 101736.11, "volume": 0.0265, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 101762.95, "high": 101978.47, "low": 101651.73, "close": 101950.81, "volume": 0.22293, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 101934.14, "high": 101934.14, "low": 101578.82, "close": 101630.93, "volume": 0.27286, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 101662.57, "high": 101683.57, "low": 101450.0, "close": 101450.01, "volume": 0.71613, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 101450.01, "high": 101483.92, "low": 100543.33, "close": 100636.88, "volume": 1.50561, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 100854.82, "high": 100926.54, "low": 100595.93, "close": 100887.02, "volume": 0.02926, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 100803.79, "high": 100803.79, "low": 100623.95, "close": 100686.01, "volume": 0.1941, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 100684.73, "high": 100830.32, "low": 99858.63, "close": 99961.15, "volume": 1.32334, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 99831.58, "high": 99832.05, "low": 97239.32, "close": 97944.01, "volume": 3.29107, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 97944.48, "high": 98297.4, "low": 97653.64, "close": 98022.5, "volume": 1.1065, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 98015.26, "high": 98015.26, "low": 96652.87, "close": 97363.93, "volume": 2.84214, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 97264.97, "high": 97507.05, "low": 96683.95, "close": 96701.01, "volume": 0.49222, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 96701.03, "high": 97182.32, "low": 96400.0, "close": 96643.93, "volume": 1.02969, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 96400.0, "high": 96790.39, "low": 96241.06, "close": 96566.93, "volume": 0.78309, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 96471.29, "high": 97071.26, "low": 96398.93, "close": 96503.12, "volume": 0.55913, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 96398.83, "high": 97159.43, "low": 96374.01, "close": 96956.85, "volume": 0.21206, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 97041.07, "high": 97175.93, "low": 96807.38, "close": 96864.97, "volume": 1.04693, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 96977.78, "high": 97177.54, "low": 96813.0, "close": 97175.29, "volume": 0.44232, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 97239.32, "high": 97239.32, "low": 96683.61, "close": 96691.77, "volume": 0.57059, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 96901.21, "high": 97130.07, "low": 96695.23, "close": 96926.95, "volume": 0.7735, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 96992.96, "high": 96992.96, "low": 96241.88, "close": 96553.28, "volume": 0.48679, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 96492.2, "high": 96510.0, "low": 96157.36, "close": 96208.05, "volume": 0.12524, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 96340.94, "high": 96643.4, "low": 96185.0, "close": 96569.82, "volume": 0.32801, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 96463.06, "high": 96635.37, "low": 95473.89, "close": 95550.03, "volume": 4.09706, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 95549.65, "high": 95832.4, "low": 95327.44, "close": 95734.56, "volume": 0.59067, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 95662.87, "high": 96085.57, "low": 95563.9, "close": 96079.32, "volume": 0.19722, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 96070.21, "high": 96083.87, "low": 95494.82, "close": 95526.21, "volume": 0.21187, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 95665.35, "high": 95971.26, "low": 95516.7, "close": 95851.79, "volume": 0.10985, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 95883.18, "high": 96052.46, "low": 94785.83, "close": 95096.21, "volume": 2.9494, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 95207.84, "high": 95383.85, "low": 94961.61, "close": 94961.61, "volume": 0.58616, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 95239.82, "high": 95631.33, "low": 95135.05, "close": 95457.64, "volume": 0.92244, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 95486.28, "high": 95801.34, "low": 94999.32, "close": 95157.41, "volume": 0.14767, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 95397.57, "high": 96000.0, "low": 94703.65, "close": 95360.89, "volume": 0.63806, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 95294.15, "high": 95294.15, "low": 94582.58, "close": 94588.89, "volume": 0.51594, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 94590.28, "high": 94858.93, "low": 93000.0, "close": 93856.86, "volume": 5.6999, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 94070.28, "high": 95112.49, "low": 93740.77, "close": 94077.61, "volume": 0.5415, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 94237.18, "high": 94799.82, "low": 94114.14, "close": 94361.57, "volume": 0.68343, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 94156.35, "high": 94416.57, "low": 93820.33, "close": 94028.23, "volume": 0.66372, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 94115.39, "high": 94601.07, "low": 93793.13, "close": 94291.47, "volume": 0.34703, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 94553.45, "high": 95248.04, "low": 94411.38, "close": 95076.76, "volume": 0.97564, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 95258.07, "high": 95277.71, "low": 94998.0, "close": 95152.56, "volume": 0.13056, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 95155.18, "high": 95155.18, "low": 94823.88, "close": 95040.54, "volume": 0.07532, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 95091.89, "high": 95407.6, "low": 94972.43, "close": 95137.01, "volume": 1.08327, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 95247.9, "high": 95247.9, "low": 93856.56, "close": 94705.51, "volume": 0.64692, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 94876.17, "high": 94876.17, "low": 94230.78, "close": 94230.78, "volume": 0.2656, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 94230.77, "high": 94482.63, "low": 93856.54, "close": 94394.07, "volume": 1.14964, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 94338.01, "high": 94591.14, "low": 94316.29, "close": 94451.04, "volume": 0.07378, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 94415.52, "high": 94624.23, "low": 94149.21, "close": 94251.56, "volume": 0.15732, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 94246.04, "high": 94332.48, "low": 93274.83, "close": 93274.83, "volume": 2.56251, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 93274.83, "high": 93439.46, "low": 92969.0, "close": 93013.8, "volume": 1.5999, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 93298.32, "high": 93670.69, "low": 93202.22, "close": 93634.18, "volume": 0.09495, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 93633.88, "high": 93793.05, "low": 93228.59, "close": 93737.4, "volume": 0.51649, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 93692.82, "high": 93810.79, "low": 93491.81, "close": 93491.81, "volume": 0.04403, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 93491.8, "high": 93692.82, "low": 93269.94, "close": 93588.07, "volume": 0.32213, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 93411.45, "high": 93549.77, "low": 92354.49, "close": 92354.49, "volume": 1.41018, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 92400.82, "high": 92833.93, "low": 92149.16, "close": 92833.93, "volume": 0.93659, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 92833.93, "high": 94521.63, "low": 92705.89, "close": 94228.26, "volume": 0.513, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 94296.52, "high": 94640.63, "low": 94072.33, "close": 94394.14, "volume": 0.3873, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 94394.32, "high": 94394.32, "low": 92712.77, "close": 93022.07, "volume": 1.88189, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 92726.01, "high": 93471.51, "low": 92726.0, "close": 93358.34, "volume": 0.89283, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 93228.45, "high": 93471.46, "low": 92343.11, "close": 92343.11, "volume": 1.03598, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 92435.82, "high": 92552.61, "low": 91283.3, "close": 92039.56, "volume": 4.25555, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 92257.8, "high": 92423.18, "low": 92050.04, "close": 92299.99, "volume": 0.20125, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 92299.99, "high": 92667.46, "low": 91950.4, "close": 92453.1, "volume": 1.61223, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 92483.62, "high": 92674.9, "low": 92141.42, "close": 92386.9, "volume": 0.18386, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 92449.35, "high": 92927.21, "low": 92449.35, "close": 92927.21, "volume": 0.795, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 92927.19, "high": 93169.54, "low": 92685.23, "close": 92967.49, "volume": 0.31115, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 93016.04, "high": 93712.32, "low": 93016.04, "close": 93364.18, "volume": 2.38504, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 93369.34, "high": 93726.74, "low": 93350.0, "close": 93588.32, "volume": 0.09144, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 93589.61, "high": 93894.32, "low": 93589.61, "close": 93800.55, "volume": 0.0798, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 93861.31, "high": 94239.43, "low": 93661.85, "close": 94182.73, "volume": 0.68531, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 94182.21, "high": 94373.93, "low": 93855.59, "close": 94373.91, "volume": 0.94259, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 94253.91, "high": 95021.87, "low": 94200.01, "close": 94509.53, "volume": 1.23941, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 94663.34, "high": 94857.62, "low": 94451.69, "close": 94662.1, "volume": 0.09747, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 94815.0, "high": 94967.46, "low": 94610.01, "close": 94914.85, "volume": 0.05425, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 94921.33, "high": 95289.07, "low": 94844.08, "close": 95250.36, "volume": 0.11871, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 95250.36, "high": 95315.02, "low": 94728.95, "close": 94994.69, "volume": 0.76482, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 95019.51, "high": 95106.49, "low": 94740.0, "close": 94963.77, "volume": 1.4389, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 95021.37, "high": 95058.96, "low": 92782.15, "close": 93623.93, "volume": 4.34455, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 93580.29, "high": 94609.71, "low": 93487.96, "close": 93992.64, "volume": 1.68484, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 94111.98, "high": 94492.1, "low": 92323.04, "close": 93824.58, "volume": 0.9398, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 93814.47, "high": 94043.15, "low": 93249.79, "close": 93849.79, "volume": 1.56576, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 93727.46, "high": 95776.1, "low": 93382.26, "close": 95700.63, "volume": 1.83532, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 95652.26, "high": 95702.37, "low": 94677.55, "close": 94976.15, "volume": 0.59281, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 94790.79, "high": 95331.13, "low": 94451.3, "close": 95319.78, "volume": 0.9998, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 95331.09, "high": 95383.85, "low": 94647.07, "close": 94711.15, "volume": 0.32115, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 94694.93, "high": 94933.21, "low": 94626.85, "close": 94626.85, "volume": 0.26434, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 94626.85, "high": 94920.21, "low": 94582.26, "close": 94844.46, "volume": 1.92811, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 94835.32, "high": 94937.07, "low": 94664.73, "close": 94711.18, "volume": 0.27488, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 94819.09, "high": 94819.09, "low": 94412.19, "close": 94553.46, "volume": 0.02977, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 94581.73, "high": 94726.25, "low": 94282.45, "close": 94388.29, "volume": 0.05965, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 94410.54, "high": 94518.46, "low": 94255.46, "close": 94510.54, "volume": 0.06911, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 94462.62, "high": 94462.62, "low": 94147.99, "close": 94284.79, "volume": 0.34782, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 94282.96, "high": 94282.96, "low": 93914.47, "close": 94116.15, "volume": 0.07894, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 94019.68, "high": 94394.34, "low": 94019.68, "close": 94394.32, "volume": 0.08093, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 94394.32, "high": 94439.21, "low": 94232.63, "close": 94341.9, "volume": 0.06694, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 94219.68, "high": 94357.71, "low": 94176.73, "close": 94277.96, "volume": 0.01538, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 94317.32, "high": 94378.46, "low": 94047.07, "close": 94047.08, "volume": 0.03287, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 94042.39, "high": 94359.06, "low": 94042.39, "close": 94225.12, "volume": 0.08188, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 94328.12, "high": 94533.46, "low": 94319.87, "close": 94533.46, "volume": 0.008, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 94544.21, "high": 94749.15, "low": 94540.46, "close": 94669.46, "volume": 0.01454, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 94589.9, "high": 94671.57, "low": 94516.8, "close": 94526.7, "volume": 0.03486, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 94637.96, "high": 94637.96, "low": 94360.01, "close": 94379.68, "volume": 0.03436, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 94483.97, "high": 94627.46, "low": 94314.54, "close": 94603.19, "volume": 0.16536, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 94642.21, "high": 94642.21, "low": 94383.65, "close": 94441.08, "volume": 0.03569, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 94490.64, "high": 94646.13, "low": 94271.18, "close": 94482.96, "volume": 0.18752, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 94408.07, "high": 94408.07, "low": 94052.35, "close": 94170.38, "volume": 0.11222, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 94233.62, "high": 94327.9, "low": 94078.33, "close": 94305.21, "volume": 0.40145, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 94302.32, "high": 94351.31, "low": 94081.76, "close": 94154.9, "volume": 0.06395, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 94266.4, "high": 94671.39, "low": 94176.29, "close": 94671.34, "volume": 0.09164, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 94671.32, "high": 94940.17, "low": 94510.73, "close": 94938.43, "volume": 0.44525, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 94919.68, "high": 94965.04, "low": 94557.32, "close": 94602.32, "volume": 0.11539, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 94705.77, "high": 94736.79, "low": 94537.11, "close": 94537.11, "volume": 0.05924, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 94640.43, "high": 94665.93, "low": 94440.81, "close": 94440.81, "volume": 0.141, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 94443.87, "high": 94545.82, "low": 94302.95, "close": 94545.82, "volume": 0.31327, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 94545.82, "high": 94648.97, "low": 94425.93, "close": 94629.57, "volume": 0.08939, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 94677.55, "high": 94715.79, "low": 94394.4, "close": 94567.89, "volume": 0.08256, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 94517.54, "high": 94668.74, "low": 94459.67, "close": 94608.44, "volume": 0.04274, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 94631.82, "high": 94655.13, "low": 94468.66, "close": 94584.79, "volume": 0.09369, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 94584.79, "high": 94616.3, "low": 94361.15, "close": 94383.93, "volume": 0.0543, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 94361.76, "high": 94447.77, "low": 94292.23, "close": 94292.23, "volume": 0.06622, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 94380.32, "high": 94424.26, "low": 94135.4, "close": 94189.09, "volume": 0.0799, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 94135.39, "high": 94254.82, "low": 93780.12, "close": 93834.87, "volume": 0.09016, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 93906.59, "high": 94058.98, "low": 93862.48, "close": 93969.7, "volume": 0.04249, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 94023.8, "high": 94308.63, "low": 94023.8, "close": 94253.87, "volume": 0.02712, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 94160.26, "high": 94510.58, "low": 94160.26, "close": 94433.3, "volume": 0.19386, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 94297.79, "high": 94713.05, "low": 94297.79, "close": 94679.2, "volume": 0.70972, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 94705.64, "high": 94940.17, "low": 94657.33, "close": 94743.05, "volume": 0.40156, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 94830.65, "high": 95368.37, "low": 94675.76, "close": 95109.07, "volume": 0.39147, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 95149.79, "high": 95149.79, "low": 94759.68, "close": 94896.57, "volume": 0.4374, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 95012.34, "high": 95200.8, "low": 95000.0, "close": 95200.8, "volume": 0.09066, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 95094.23, "high": 95247.94, "low": 94917.49, "close": 94994.95, "volume": 0.92409, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 94994.94, "high": 95005.88, "low": 94647.07, "close": 94647.07, "volume": 0.07269, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 94647.07, "high": 94797.62, "low": 94609.9, "close": 94700.19, "volume": 0.58122, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 94699.43, "high": 94699.43, "low": 94320.08, "close": 94320.08, "volume": 0.47946, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 94397.55, "high": 94397.55, "low": 93848.65, "close": 93975.83, "volume": 0.26081, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 93999.67, "high": 94510.58, "low": 93999.67, "close": 94455.62, "volume": 0.13188, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 94561.19, "high": 95860.0, "low": 94427.3, "close": 95625.95, "volume": 1.55905, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 95327.15, "high": 95542.0, "low": 94149.62, "close": 94149.62, "volume": 1.62922, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 94256.87, "high": 94482.52, "low": 93890.64, "close": 94139.35, "volume": 0.28153, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 94143.37, "high": 94421.88, "low": 93929.66, "close": 94199.58, "volume": 0.1704, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 94264.85, "high": 94894.31, "low": 94134.06, "close": 94465.27, "volume": 0.5683, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 94465.27, "high": 94474.18, "low": 94032.97, "close": 94143.48, "volume": 0.40108, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 94063.21, "high": 94284.74, "low": 93331.97, "close": 93603.48, "volume": 2.23257, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 93686.88, "high": 93830.46, "low": 93423.12, "close": 93666.54, "volume": 0.04993, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 93549.79, "high": 93609.06, "low": 92906.98, "close": 93183.82, "volume": 0.1112, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 93008.99, "high": 93067.14, "low": 92676.25, "close": 92970.25, "volume": 1.65501, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 92712.78, "high": 92712.78, "low": 91378.96, "close": 91711.08, "volume": 2.18213, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 91508.09, "high": 91654.65, "low": 90888.0, "close": 91000.0, "volume": 0.95371, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 90948.79, "high": 91279.39, "low": 90383.07, "close": 90828.57, "volume": 0.6303, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 90821.96, "high": 91710.49, "low": 90538.42, "close": 91181.43, "volume": 0.60325, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 91181.43, "high": 92206.39, "low": 89438.45, "close": 91690.95, "volume": 6.29436, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 91883.26, "high": 93019.65, "low": 91555.66, "close": 92174.76, "volume": 1.5885, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 92185.31, "high": 92314.12, "low": 91334.38, "close": 91388.54, "volume": 0.88707, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 91358.07, "high": 92196.54, "low": 91346.26, "close": 91954.24, "volume": 0.28311, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 91964.15, "high": 92269.46, "low": 91608.42, "close": 92089.54, "volume": 0.17974, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 92097.59, "high": 92482.6, "low": 91737.11, "close": 92211.2, "volume": 0.28028, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 92159.01, "high": 93726.7, "low": 91946.21, "close": 93719.54, "volume": 0.39049, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 93719.54, "high": 94399.99, "low": 93430.35, "close": 94166.64, "volume": 0.24824, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 94363.02, "high": 94677.55, "low": 94224.55, "close": 94474.17, "volume": 0.55608, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 94472.3, "high": 94559.67, "low": 94184.24, "close": 94443.68, "volume": 1.84545, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 94443.68, "high": 94800.58, "low": 94388.34, "close": 94499.99, "volume": 0.14971, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 94500.0, "high": 94963.0, "low": 94394.59, "close": 94421.4, "volume": 3.68839, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 94840.68, "high": 95222.0, "low": 94840.68, "close": 94962.21, "volume": 0.38624, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 94952.43, "high": 95090.54, "low": 94883.31, "close": 94962.91, "volume": 0.15432, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 94996.29, "high": 95090.54, "low": 94883.31, "close": 95090.54, "volume": 0.12941, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 94969.29, "high": 95404.74, "low": 94961.61, "close": 94961.61, "volume": 0.20609, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 94940.0, "high": 94940.0, "low": 94799.82, "close": 94940.0, "volume": 0.05639, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 94999.99, "high": 95162.56, "low": 94799.82, "close": 94813.42, "volume": 0.28976, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 94980.71, "high": 95736.57, "low": 94980.71, "close": 95503.81, "volume": 2.30446, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 95606.71, "high": 97264.98, "low": 95503.59, "close": 97191.46, "volume": 1.87059, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 97060.34, "high": 97143.75, "low": 96569.37, "close": 96574.76, "volume": 1.50289, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 96598.9, "high": 96691.32, "low": 96335.45, "close": 96447.02, "volume": 0.42729, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 96569.68, "high": 96569.68, "low": 96000.0, "close": 96087.7, "volume": 0.42512, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 95988.46, "high": 97153.36, "low": 95811.29, "close": 96258.51, "volume": 0.74186, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 96361.1, "high": 97235.41, "low": 96082.87, "close": 96284.77, "volume": 2.35768, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 96287.56, "high": 96956.48, "low": 96287.56, "close": 96681.52, "volume": 0.80935, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 96394.82, "high": 96394.82, "low": 95400.0, "close": 95806.52, "volume": 0.53703, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 95758.8, "high": 96403.56, "low": 95512.11, "close": 96297.62, "volume": 2.66886, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 96310.49, "high": 96882.71, "low": 96215.43, "close": 96882.71, "volume": 0.65642, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 96743.8, "high": 96989.82, "low": 96529.67, "close": 96596.73, "volume": 2.40931, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 96564.94, "high": 96882.68, "low": 96209.25, "close": 96471.24, "volume": 0.29479, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 96460.0, "high": 96658.9, "low": 96300.0, "close": 96489.66, "volume": 0.09226, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 96404.2, "high": 96749.04, "low": 96404.2, "close": 96749.04, "volume": 0.35225, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 96749.04, "high": 96749.04, "low": 96485.44, "close": 96535.75, "volume": 0.12751, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 96648.12, "high": 97157.62, "low": 96500.04, "close": 96968.6, "volume": 1.46171, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 97095.69, "high": 97336.94, "low": 96837.26, "close": 97273.15, "volume": 1.14945, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 97273.23, "high": 97350.68, "low": 96745.41, "close": 96794.45, "volume": 0.39806, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 96779.32, "high": 97056.0, "low": 96696.3, "close": 97056.0, "volume": 1.62062, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 97056.0, "high": 97425.06, "low": 97000.21, "close": 97195.08, "volume": 2.16996, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 97248.35, "high": 97248.35, "low": 96742.12, "close": 96824.56, "volume": 0.76468, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 97004.7, "high": 97057.91, "low": 96742.59, "close": 97042.27, "volume": 0.14223, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 97075.88, "high": 97404.15, "low": 97000.0, "close": 97264.18, "volume": 0.33179, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 97221.8, "high": 97403.34, "low": 97058.88, "close": 97082.26, "volume": 0.04346, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 97238.58, "high": 97340.66, "low": 96742.62, "close": 96742.62, "volume": 0.1685, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 96862.43, "high": 97047.9, "low": 96740.06, "close": 96850.1, "volume": 0.05604, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 96933.57, "high": 96933.57, "low": 96513.69, "close": 96726.93, "volume": 0.05805, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 96746.04, "high": 97093.73, "low": 96549.12, "close": 96930.36, "volume": 0.11958, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 96980.07, "high": 98999.99, "low": 96893.83, "close": 98846.34, "volume": 2.69861, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 98864.45, "high": 99412.78, "low": 98589.35, "close": 99316.04, "volume": 1.1609, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 99426.82, "high": 99740.38, "low": 99044.22, "close": 99044.22, "volume": 2.50211, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 99150.0, "high": 99472.73, "low": 98889.67, "close": 99000.01, "volume": 0.47034, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 99000.0, "high": 99315.3, "low": 98624.0, "close": 98624.0, "volume": 0.26506, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 98624.24, "high": 99373.39, "low": 98624.01, "close": 99356.74, "volume": 0.17194, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 99378.54, "high": 99883.25, "low": 99276.23, "close": 99752.01, "volume": 0.36339, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 99888.92, "high": 100572.93, "low": 99450.27, "close": 99598.51, "volume": 3.02645, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 99596.77, "high": 99873.44, "low": 99519.4, "close": 99690.32, "volume": 0.66726, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 99677.91, "high": 99804.51, "low": 99529.76, "close": 99741.69, "volume": 0.55182, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 99741.69, "high": 100399.0, "low": 99644.68, "close": 100387.65, "volume": 6.03496, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 100426.82, "high": 100779.68, "low": 99612.22, "close": 99785.71, "volume": 1.53683, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 99813.4, "high": 100162.85, "low": 99767.1, "close": 100036.34, "volume": 0.60049, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 100067.02, "high": 100074.83, "low": 99460.0, "close": 99580.0, "volume": 1.60081, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 99580.04, "high": 99797.77, "low": 99226.52, "close": 99530.26, "volume": 0.43936, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 99413.43, "high": 99706.0, "low": 99413.43, "close": 99629.38, "volume": 0.63352, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 99522.87, "high": 99627.73, "low": 99329.44, "close": 99350.27, "volume": 0.92715, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 99490.59, "high": 99899.0, "low": 99371.87, "close": 99549.79, "volume": 0.29428, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 99768.06, "high": 99864.11, "low": 99554.15, "close": 99575.53, "volume": 0.23439, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 99819.1, "high": 99819.1, "low": 98624.04, "close": 99019.35, "volume": 1.16758, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 99013.66, "high": 99282.24, "low": 98638.84, "close": 99282.24, "volume": 0.17998, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 99268.0, "high": 99390.58, "low": 99114.33, "close": 99198.56, "volume": 0.03163, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 99346.17, "high": 99346.17, "low": 98727.31, "close": 99291.6, "volume": 0.53371, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 99291.01, "high": 99529.13, "low": 98884.17, "close": 99509.91, "volume": 2.32028, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 99502.28, "high": 99502.28, "low": 98846.67, "close": 99288.05, "volume": 0.69485, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 99039.81, "high": 99368.03, "low": 97600.0, "close": 97696.95, "volume": 1.37822, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 97858.43, "high": 99261.25, "low": 97400.03, "close": 99261.25, "volume": 1.58802, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 99282.24, "high": 99799.63, "low": 99178.49, "close": 99504.51, "volume": 0.81167, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 99204.24, "high": 100304.03, "low": 99098.31, "close": 99770.77, "volume": 1.18125, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 99771.15, "high": 100041.3, "low": 99291.08, "close": 99500.79, "volume": 0.4332, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 99500.81, "high": 100376.01, "low": 99366.3, "close": 100376.01, "volume": 1.58959, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 100001.62, "high": 100600.0, "low": 100001.62, "close": 100363.29, "volume": 0.54066, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 100399.51, "high": 100399.51, "low": 99797.12, "close": 100179.85, "volume": 0.56178, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 100001.4, "high": 100176.07, "low": 99390.59, "close": 99859.28, "volume": 0.5449, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 99700.44, "high": 100112.64, "low": 99700.44, "close": 99877.55, "volume": 0.3685, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 100098.21, "high": 100365.93, "low": 99887.62, "close": 100282.71, "volume": 1.11147, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 100055.29, "high": 101723.7, "low": 100024.95, "close": 101697.78, "volume": 2.02502, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 101698.0, "high": 102039.52, "low": 100850.0, "close": 101023.93, "volume": 3.0144, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 101025.98, "high": 101249.97, "low": 100910.02, "close": 101122.4, "volume": 0.57578, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 101155.05, "high": 101383.66, "low": 100962.46, "close": 101136.22, "volume": 0.21861, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 101154.91, "high": 101732.06, "low": 101154.91, "close": 101509.79, "volume": 0.45502, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 101507.7, "high": 101606.52, "low": 101295.79, "close": 101295.79, "volume": 0.1169, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 101534.43, "high": 101822.78, "low": 101312.89, "close": 101394.18, "volume": 0.15249, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 101758.54, "high": 102122.26, "low": 101396.79, "close": 101839.7, "volume": 0.52842, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 102123.97, "high": 102209.77, "low": 101798.42, "close": 102089.82, "volume": 0.24268, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 101757.18, "high": 102456.33, "low": 101743.48, "close": 102440.21, "volume": 0.261, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 102440.06, "high": 102440.06, "low": 102079.04, "close": 102380.0, "volume": 0.7409, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 102151.74, "high": 102896.8, "low": 102151.74, "close": 102702.49, "volume": 0.74558, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 102864.43, "high": 102901.0, "low": 102389.34, "close": 102688.95, "volume": 0.96564, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 102683.46, "high": 103309.18, "low": 102346.85, "close": 103140.38, "volume": 2.38215, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 103308.1, "high": 104185.63, "low": 103140.96, "close": 103933.07, "volume": 1.70246, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 103788.13, "high": 105000.0, "low": 103788.13, "close": 105000.0, "volume": 2.60115, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 104999.68, "high": 105187.94, "low": 104015.39, "close": 104240.62, "volume": 2.58324, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 104021.67, "high": 104880.15, "low": 104021.16, "close": 104567.25, "volume": 1.5122, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 104567.96, "high": 105800.0, "low": 104567.95, "close": 105761.12, "volume": 1.98375, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 105799.99, "high": 105820.92, "low": 104598.69, "close": 104653.55, "volume": 1.47975, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 104592.23, "high": 105024.99, "low": 104545.65, "close": 104571.72, "volume": 1.36728, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 104545.97, "high": 104826.63, "low": 104295.17, "close": 104295.45, "volume": 0.23649, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 104295.7, "high": 104580.8, "low": 104151.29, "close": 104151.35, "volume": 0.34241, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 104143.41, "high": 104701.52, "low": 104049.76, "close": 104345.51, "volume": 0.94637, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 104348.61, "high": 104700.99, "low": 104070.44, "close": 104408.61, "volume": 0.26353, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 104396.9, "high": 104490.0, "low": 104096.31, "close": 104279.79, "volume": 0.45848, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 104469.55, "high": 104469.55, "low": 103032.47, "close": 103511.53, "volume": 0.88514, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 103511.53, "high": 103727.87, "low": 102700.02, "close": 103566.93, "volume": 2.58537, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 103566.93, "high": 103697.46, "low": 102858.55, "close": 102858.55, "volume": 0.84113, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 103229.22, "high": 103566.93, "low": 102805.73, "close": 103562.21, "volume": 0.42011, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 103559.86, "high": 103559.87, "low": 102682.03, "close": 102979.35, "volume": 0.32351, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 102682.64, "high": 103364.13, "low": 102357.5, "close": 103359.71, "volume": 0.89561, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 103359.33, "high": 103483.57, "low": 103055.59, "close": 103278.65, "volume": 0.17735, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 103093.92, "high": 103302.54, "low": 102810.01, "close": 103302.54, "volume": 0.59093, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 103168.01, "high": 103824.52, "low": 102950.81, "close": 103795.97, "volume": 0.15942, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 103577.57, "high": 103974.96, "low": 103339.71, "close": 103599.59, "volume": 0.1214, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 103500.4, "high": 104384.64, "low": 103209.33, "close": 104384.64, "volume": 1.12627, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 104384.39, "high": 104448.49, "low": 103784.34, "close": 104120.85, "volume": 0.30044, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 104120.4, "high": 104973.51, "low": 103785.35, "close": 104964.02, "volume": 0.68141, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 104582.7, "high": 104775.78, "low": 103198.17, "close": 103205.4, "volume": 1.71175, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 103205.4, "high": 104188.33, "low": 103205.4, "close": 103872.51, "volume": 1.21492, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 104163.75, "high": 104275.75, "low": 103819.18, "close": 104000.01, "volume": 0.42946, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 104257.5, "high": 104441.67, "low": 104009.31, "close": 104439.13, "volume": 0.31037, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 104441.67, "high": 104459.82, "low": 103811.98, "close": 104057.17, "volume": 2.32898, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 104057.09, "high": 104301.34, "low": 103828.26, "close": 103900.0, "volume": 0.32303, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 103891.43, "high": 104245.0, "low": 103891.43, "close": 104245.0, "volume": 0.2934, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 104245.0, "high": 104681.99, "low": 104136.84, "close": 104499.99, "volume": 0.62999, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 104499.98, "high": 104500.0, "low": 104090.69, "close": 104090.69, "volume": 0.26224, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 104091.89, "high": 104681.58, "low": 104003.1, "close": 104373.71, "volume": 0.42557, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 104668.15, "high": 105341.21, "low": 104377.45, "close": 104916.64, "volume": 1.1226, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 104858.86, "high": 105188.85, "low": 104539.79, "close": 105026.35, "volume": 0.31156, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 104922.01, "high": 105257.99, "low": 104702.29, "close": 104839.78, "volume": 1.36004, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 105109.03, "high": 105109.03, "low": 104275.25, "close": 105099.99, "volume": 0.34206, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 105099.94, "high": 105528.0, "low": 104864.4, "close": 105363.63, "volume": 1.54676, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 105365.37, "high": 105529.71, "low": 104974.96, "close": 105249.96, "volume": 0.33182, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 105099.98, "high": 105244.92, "low": 104330.01, "close": 104335.28, "volume": 0.52837, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 104328.7, "high": 105400.57, "low": 103567.0, "close": 105058.84, "volume": 1.11897, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 105396.0, "high": 105396.0, "low": 104408.92, "close": 104807.29, "volume": 0.52939, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 105087.89, "high": 105332.51, "low": 104188.33, "close": 104614.11, "volume": 1.17226, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 104610.4, "high": 105011.74, "low": 104173.64, "close": 105011.74, "volume": 1.04826, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 105011.47, "high": 105225.6, "low": 104622.13, "close": 105192.31, "volume": 0.39237, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 105189.53, "high": 105581.68, "low": 104636.49, "close": 105256.21, "volume": 1.04114, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 105251.81, "high": 105251.81, "low": 104518.44, "close": 104874.7, "volume": 1.9463, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 104681.86, "high": 105172.91, "low": 104674.62, "close": 104898.78, "volume": 1.20815, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 104975.39, "high": 105102.19, "low": 104526.0, "close": 105100.52, "volume": 0.97589, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 105102.22, "high": 105200.0, "low": 104876.22, "close": 104876.22, "volume": 0.86855, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 104878.06, "high": 106066.02, "low": 104878.06, "close": 106050.01, "volume": 1.85477, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 106074.97, "high": 106351.02, "low": 105459.33, "close": 106351.02, "volume": 1.67803, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 106350.63, "high": 106351.62, "low": 103668.48, "close": 103668.51, "volume": 2.99525, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 104055.74, "high": 104518.74, "low": 101230.06, "close": 103355.5, "volume": 4.18704, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 103355.49, "high": 103355.49, "low": 99746.8, "close": 101032.19, "volume": 5.16828, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 101032.8, "high": 101687.88, "low": 99611.36, "close": 99978.22, "volume": 4.48681, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 100128.73, "high": 100891.76, "low": 99624.65, "close": 100634.82, "volume": 1.26101, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 100359.4, "high": 102201.08, "low": 100359.4, "close": 101728.35, "volume": 0.94141, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 101678.04, "high": 102118.5, "low": 101450.7, "close": 101860.49, "volume": 1.6665, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 101859.96, "high": 102721.3, "low": 101578.01, "close": 102234.85, "volume": 0.30957, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 102181.87, "high": 102794.37, "low": 102181.86, "close": 102346.86, "volume": 1.03539, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 102678.27, "high": 109461.87, "low": 102211.51, "close": 107468.15, "volume": 16.20233, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 107800.65, "high": 109336.99, "low": 107000.14, "close": 107000.14, "volume": 7.5896, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 107431.95, "high": 108316.16, "low": 107271.86, "close": 108316.16, "volume": 0.69461, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 108086.31, "high": 109098.99, "low": 107613.45, "close": 107839.17, "volume": 2.16589, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 107840.53, "high": 108666.14, "low": 107830.0, "close": 107830.0, "volume": 2.72374, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 107830.03, "high": 108514.13, "low": 107830.01, "close": 108349.82, "volume": 0.53812, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 108249.97, "high": 108636.62, "low": 105536.9, "close": 106736.21, "volume": 1.69167, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 106742.42, "high": 107999.99, "low": 106601.78, "close": 107998.46, "volume": 1.79177, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 107999.99, "high": 108007.92, "low": 107287.65, "close": 107899.96, "volume": 1.05721, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 107799.13, "high": 107989.17, "low": 104616.88, "close": 104716.58, "volume": 2.46242, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 105175.49, "high": 106943.23, "low": 103965.88, "close": 106514.04, "volume": 7.7355, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 106514.04, "high": 106727.97, "low": 100714.29, "close": 103572.42, "volume": 15.39572, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 103569.15, "high": 104383.25, "low": 102858.14, "close": 104030.73, "volume": 2.15732, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 103836.72, "high": 104019.08, "low": 102838.3, "close": 103702.36, "volume": 0.43024, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 103702.36, "high": 104313.32, "low": 103423.79, "close": 103848.82, "volume": 0.39878, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 103680.22, "high": 104011.15, "low": 102679.28, "close": 102927.91, "volume": 2.29671, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 102927.54, "high": 103688.5, "low": 101939.43, "close": 103688.5, "volume": 1.31583, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 103697.45, "high": 103697.45, "low": 101833.98, "close": 102342.18, "volume": 0.71431, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 102053.68, "high": 102568.93, "low": 101195.12, "close": 101195.12, "volume": 1.92374, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 101195.12, "high": 102103.29, "low": 100252.09, "close": 101468.13, "volume": 2.37653, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 101752.75, "high": 102638.61, "low": 101127.74, "close": 102568.11, "volume": 0.36507, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 102373.33, "high": 103140.46, "low": 102274.95, "close": 102861.5, "volume": 0.17697, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 102856.01, "high": 103067.28, "low": 102000.0, "close": 102133.1, "volume": 0.72388, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 102494.11, "high": 102539.36, "low": 101349.31, "close": 101349.31, "volume": 0.67895, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 101582.03, "high": 102073.75, "low": 101151.93, "close": 101849.59, "volume": 0.49318, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 101854.95, "high": 102464.23, "low": 101854.95, "close": 101999.46, "volume": 0.10856, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 101782.73, "high": 102454.27, "low": 101782.73, "close": 102431.85, "volume": 0.17794, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 102373.33, "high": 102759.61, "low": 102118.42, "close": 102684.27, "volume": 0.1295, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 102752.26, "high": 103301.88, "low": 102542.25, "close": 103301.88, "volume": 0.1433, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 103297.87, "high": 103983.36, "low": 102979.66, "close": 103651.62, "volume": 1.29594, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 103657.65, "high": 104588.69, "low": 103583.23, "close": 104273.76, "volume": 1.39406, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 104384.64, "high": 104874.85, "low": 104115.91, "close": 104453.89, "volume": 0.30744, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 104400.06, "high": 105198.13, "low": 103079.01, "close": 103418.2, "volume": 8.31836, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 103415.94, "high": 103992.63, "low": 102838.49, "close": 103992.63, "volume": 0.57259, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 103800.04, "high": 106382.5, "low": 103800.04, "close": 105195.99, "volume": 2.87172, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 104875.65, "high": 106297.5, "low": 104875.65, "close": 105782.15, "volume": 1.84719, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 105807.41, "high": 107098.93, "low": 105464.0, "close": 106733.93, "volume": 8.55922, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 106733.91, "high": 107000.0, "low": 106251.81, "close": 107000.0, "volume": 2.08078, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 106707.27, "high": 107077.38, "low": 105900.35, "close": 106021.65, "volume": 0.38171, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 106000.01, "high": 106697.17, "low": 105730.1, "close": 106697.17, "volume": 0.89832, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 106367.15, "high": 106713.22, "low": 105919.02, "close": 105919.02, "volume": 0.20429, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 105919.03, "high": 106195.34, "low": 105500.02, "close": 105790.01, "volume": 1.06636, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 106039.28, "high": 106195.3, "low": 105775.87, "close": 106015.6, "volume": 0.27796, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 105998.72, "high": 106277.14, "low": 105473.04, "close": 105665.45, "volume": 0.10917, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 105764.26, "high": 106149.37, "low": 105647.17, "close": 105710.69, "volume": 1.83018, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 105710.46, "high": 105936.96, "low": 105510.87, "close": 105633.14, "volume": 0.9052, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 105633.09, "high": 105798.64, "low": 105350.74, "close": 105488.71, "volume": 0.76494, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 105598.9, "high": 105804.3, "low": 105362.07, "close": 105495.34, "volume": 0.25513, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 105757.17, "high": 105829.4, "low": 105300.0, "close": 105441.23, "volume": 0.26968, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 105447.46, "high": 105574.4, "low": 105131.9, "close": 105427.82, "volume": 0.64131, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 105131.9, "high": 105413.9, "low": 104718.73, "close": 105366.85, "volume": 1.08465, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 105329.81, "high": 105329.81, "low": 104944.76, "close": 104963.28, "volume": 0.01481, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 105225.21, "high": 105225.21, "low": 104702.18, "close": 105143.87, "volume": 0.17365, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 105143.87, "high": 105290.64, "low": 104833.68, "close": 105067.98, "volume": 0.2476, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 105363.57, "high": 105507.96, "low": 105045.64, "close": 105241.37, "volume": 0.37894, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 105245.15, "high": 105292.33, "low": 103900.0, "close": 104264.1, "volume": 3.89803, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 104257.08, "high": 104829.33, "low": 103671.32, "close": 104625.0, "volume": 0.91879, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 104320.7, "high": 105048.59, "low": 104000.0, "close": 104591.55, "volume": 0.96112, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 104221.91, "high": 104587.71, "low": 103388.0, "close": 103465.98, "volume": 0.74716, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 103880.47, "high": 104515.04, "low": 103468.28, "close": 104466.87, "volume": 0.7996, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 104354.87, "high": 104625.0, "low": 103785.39, "close": 103785.78, "volume": 0.57305, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 104117.18, "high": 104692.31, "low": 103788.93, "close": 104383.56, "volume": 0.28498, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 104690.88, "high": 104791.79, "low": 104037.14, "close": 104171.66, "volume": 0.56183, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 104502.21, "high": 104502.21, "low": 103700.0, "close": 103950.09, "volume": 0.27963, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 104129.96, "high": 104406.6, "low": 103753.65, "close": 103900.0, "volume": 0.66302, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 104100.62, "high": 104100.62, "low": 103700.0, "close": 103876.07, "volume": 0.46708, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 103873.95, "high": 103873.95, "low": 103096.23, "close": 103109.14, "volume": 0.70052, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 103117.49, "high": 103577.01, "low": 102679.28, "close": 102966.51, "volume": 0.39279, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 102966.0, "high": 102966.0, "low": 102095.13, "close": 102727.85, "volume": 3.19378, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 102727.86, "high": 103012.33, "low": 102300.0, "close": 102302.63, "volume": 1.68388, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 102303.15, "high": 102555.56, "low": 101658.68, "close": 102064.79, "volume": 0.50493, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 102164.82, "high": 102615.72, "low": 101995.12, "close": 102500.0, "volume": 0.66438, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 102500.01, "high": 102821.58, "low": 102339.46, "close": 102339.46, "volume": 1.45603, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 102339.46, "high": 102686.19, "low": 102065.06, "close": 102686.19, "volume": 0.29631, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 102654.27, "high": 102683.59, "low": 102128.33, "close": 102128.33, "volume": 0.1034, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 102383.41, "high": 102457.24, "low": 101735.47, "close": 102020.52, "volume": 0.19467, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 102005.8, "high": 102005.8, "low": 101300.0, "close": 101606.19, "volume": 0.57474, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 101603.67, "high": 102103.29, "low": 101603.67, "close": 101812.84, "volume": 0.21113, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 101823.36, "high": 102114.22, "low": 101428.31, "close": 101787.35, "volume": 0.2748, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 101735.37, "high": 102616.01, "low": 101391.37, "close": 102278.55, "volume": 1.54885, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 102282.73, "high": 105924.85, "low": 102040.7, "close": 105162.58, "volume": 6.65806, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 105011.75, "high": 105673.62, "low": 102686.2, "close": 105115.3, "volume": 3.78797, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 105181.81, "high": 106500.0, "low": 105061.74, "close": 105061.76, "volume": 6.57318, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 105061.76, "high": 106195.34, "low": 104281.6, "close": 105546.64, "volume": 0.46068, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 106144.24, "high": 106144.24, "low": 105133.94, "close": 105231.34, "volume": 0.89139, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 105234.34, "high": 105506.22, "low": 103449.37, "close": 103784.09, "volume": 1.59103, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 103443.47, "high": 106310.58, "low": 102682.79, "close": 103450.0, "volume": 10.42988, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 103101.07, "high": 103270.38, "low": 102383.52, "close": 103079.01, "volume": 1.84367, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 102961.91, "high": 104627.82, "low": 102961.91, "close": 103796.62, "volume": 1.79278, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 104155.55, "high": 104441.67, "low": 103798.56, "close": 103973.76, "volume": 0.38582, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 104169.25, "high": 104188.99, "low": 103500.0, "close": 103500.0, "volume": 0.16703, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 103500.0, "high": 103824.15, "low": 103128.55, "close": 103204.29, "volume": 0.28075, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 103128.79, "high": 103492.07, "low": 103014.5, "close": 103014.74, "volume": 1.09702, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 103357.75, "high": 104225.33, "low": 102838.3, "close": 104184.0, "volume": 0.84373, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 104182.4, "high": 104804.51, "low": 103781.43, "close": 104583.69, "volume": 0.58527, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 104680.9, "high": 105176.47, "low": 104526.15, "close": 104837.05, "volume": 0.21581, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 104838.22, "high": 105233.02, "low": 104701.52, "close": 104990.6, "volume": 0.56838, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 104991.78, "high": 105143.84, "low": 104666.37, "close": 105000.0, "volume": 0.37038, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 105000.0, "high": 105525.57, "low": 104808.73, "close": 105525.57, "volume": 0.79459, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 105343.17, "high": 105650.0, "low": 105052.74, "close": 105052.74, "volume": 1.40024, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 105242.32, "high": 105323.3, "low": 105047.46, "close": 105260.0, "volume": 0.14705, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 105345.71, "high": 105481.94, "low": 105120.18, "close": 105481.94, "volume": 0.03107, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 105481.71, "high": 105495.08, "low": 105191.39, "close": 105246.77, "volume": 0.04978, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 105499.98, "high": 105656.02, "low": 105022.05, "close": 105033.12, "volume": 0.10072, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 105219.1, "high": 106189.15, "low": 104760.54, "close": 105495.59, "volume": 1.24309, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 105574.55, "high": 105964.41, "low": 105301.49, "close": 105810.3, "volume": 0.42113, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 105942.1, "high": 106093.1, "low": 105557.9, "close": 105557.98, "volume": 1.25382, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 105560.95, "high": 106716.05, "low": 105560.95, "close": 106688.83, "volume": 3.59823, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 106678.61, "high": 106900.0, "low": 106149.38, "close": 106320.63, "volume": 1.06643, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 106135.97, "high": 106433.04, "low": 105695.12, "close": 105695.19, "volume": 1.18407, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 105677.81, "high": 105965.79, "low": 104791.87, "close": 104805.06, "volume": 0.49951, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 105119.76, "high": 105369.62, "low": 104875.56, "close": 105294.75, "volume": 0.4128, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 105255.36, "high": 105394.44, "low": 104760.54, "close": 104760.54, "volume": 1.36372, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 105087.17, "high": 105087.17, "low": 104447.86, "close": 104829.35, "volume": 1.82759, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 104829.35, "high": 104876.59, "low": 104447.86, "close": 104447.86, "volume": 2.79178, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 104447.86, "high": 104804.79, "low": 104447.86, "close": 104784.69, "volume": 0.24541, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 104783.79, "high": 104812.44, "low": 104500.05, "close": 104707.11, "volume": 0.43517, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 104500.56, "high": 105242.44, "low": 104500.01, "close": 105242.44, "volume": 0.61286, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 105242.44, "high": 105242.44, "low": 104665.57, "close": 104892.77, "volume": 0.16578, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 104665.57, "high": 104821.77, "low": 104339.1, "close": 104389.03, "volume": 1.42636, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 104339.29, "high": 104464.48, "low": 104196.3, "close": 104329.55, "volume": 0.34025, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 104329.56, "high": 104515.75, "low": 104329.55, "close": 104329.56, "volume": 0.1429, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 104406.49, "high": 104483.13, "low": 104194.2, "close": 104302.54, "volume": 0.30011, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 104302.55, "high": 104450.71, "low": 104302.55, "close": 104404.45, "volume": 0.1518, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 104391.73, "high": 104578.88, "low": 104158.83, "close": 104511.76, "volume": 0.27369, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 104605.8, "high": 104665.56, "low": 104427.51, "close": 104665.56, "volume": 0.02988, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 104642.7, "high": 104767.9, "low": 104437.4, "close": 104758.93, "volume": 0.25274, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 104786.9, "high": 104829.35, "low": 104664.33, "close": 104719.5, "volume": 0.02253, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 104691.65, "high": 104691.65, "low": 104458.0, "close": 104527.94, "volume": 0.12218, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 104610.15, "high": 105048.59, "low": 104610.15, "close": 104932.61, "volume": 1.78478, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 104931.07, "high": 104987.08, "low": 104576.11, "close": 104692.34, "volume": 0.27082, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 104692.26, "high": 104875.47, "low": 104515.77, "close": 104875.47, "volume": 0.0723, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 104831.31, "high": 105242.44, "low": 104804.44, "close": 104987.72, "volume": 0.24379, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 105011.68, "high": 105165.6, "low": 104900.01, "close": 104963.4, "volume": 0.49852, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 104981.98, "high": 105199.46, "low": 104963.41, "close": 104963.41, "volume": 0.2363, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 104963.4, "high": 105123.29, "low": 104900.0, "close": 105038.65, "volume": 0.29543, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 105068.44, "high": 105236.79, "low": 105002.01, "close": 105079.64, "volume": 0.16199, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 105097.51, "high": 105097.51, "low": 104722.01, "close": 104734.79, "volume": 0.19678, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 104972.26, "high": 104972.26, "low": 104588.69, "close": 104588.7, "volume": 0.18114, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 104605.14, "high": 104783.44, "low": 104521.51, "close": 104663.18, "volume": 0.11321, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 104662.54, "high": 104689.55, "low": 104515.77, "close": 104640.32, "volume": 0.23127, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 104647.45, "high": 105200.27, "low": 104647.45, "close": 105032.9, "volume": 0.2806, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 105032.93, "high": 105444.31, "low": 104998.87, "close": 105128.62, "volume": 0.28644, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 105203.89, "high": 105203.89, "low": 104962.12, "close": 105136.77, "volume": 0.59651, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 105067.46, "high": 105126.26, "low": 104943.36, "close": 105007.65, "volume": 0.08962, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 104945.93, "high": 105067.08, "low": 104930.57, "close": 104970.51, "volume": 0.04258, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 104930.56, "high": 105216.23, "low": 104898.55, "close": 105065.37, "volume": 0.06983, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 104978.87, "high": 105020.11, "low": 104476.25, "close": 104530.29, "volume": 0.44269, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 104681.57, "high": 104689.24, "low": 104504.79, "close": 104689.24, "volume": 0.25934, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 104744.62, "high": 104811.37, "low": 104628.54, "close": 104762.96, "volume": 0.02794, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 104737.2, "high": 104830.66, "low": 104685.37, "close": 104716.26, "volume": 0.09454, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 104875.47, "high": 105043.6, "low": 104817.18, "close": 104868.84, "volume": 0.17764, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 104814.97, "high": 105006.92, "low": 104754.87, "close": 104852.68, "volume": 0.05371, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 104892.25, "high": 105068.29, "low": 104892.25, "close": 105041.93, "volume": 0.13901, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 105032.07, "high": 105053.68, "low": 104860.69, "close": 104992.52, "volume": 0.05463, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 104990.07, "high": 105044.36, "low": 104917.04, "close": 104937.83, "volume": 0.09455, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 104994.25, "high": 105287.22, "low": 104875.23, "close": 105135.35, "volume": 0.22419, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 105228.55, "high": 105228.55, "low": 105000.33, "close": 105020.61, "volume": 0.13154, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 105071.59, "high": 105198.4, "low": 104898.37, "close": 104898.38, "volume": 0.1647, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 104902.3, "high": 104970.51, "low": 104549.71, "close": 104626.44, "volume": 0.37168, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 104533.24, "high": 104671.97, "low": 104286.06, "close": 104387.8, "volume": 1.4371, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 104321.93, "high": 104321.93, "low": 102618.04, "close": 102618.04, "volume": 3.52859, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 102618.04, "high": 103233.4, "low": 101716.45, "close": 101839.59, "volume": 5.00501, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 101832.29, "high": 102040.68, "low": 101288.0, "close": 101431.55, "volume": 3.55784, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 101288.01, "high": 101626.43, "low": 100954.59, "close": 100980.0, "volume": 2.40618, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 101012.96, "high": 101822.87, "low": 100839.91, "close": 101404.2, "volume": 0.766, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 101404.2, "high": 101404.2, "low": 100355.0, "close": 100441.02, "volume": 2.54989, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 100500.0, "high": 100741.82, "low": 99826.26, "close": 100396.61, "volume": 4.08669, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 100344.22, "high": 100445.89, "low": 98798.65, "close": 98966.93, "volume": 2.4104, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 98966.93, "high": 99373.39, "low": 97916.0, "close": 99152.74, "volume": 2.75418, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 99014.08, "high": 99291.74, "low": 98720.75, "close": 99029.07, "volume": 0.9276, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 99029.11, "high": 99493.8, "low": 98846.65, "close": 99316.54, "volume": 0.42638, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 99385.54, "high": 99385.54, "low": 98352.25, "close": 98353.51, "volume": 0.67533, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 98404.33, "high": 99314.36, "low": 98404.33, "close": 98957.58, "volume": 1.66332, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 98872.96, "high": 100798.76, "low": 98841.41, "close": 100665.44, "volume": 0.903, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 100665.44, "high": 101579.71, "low": 100096.51, "close": 100513.65, "volume": 1.38626, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 100450.34, "high": 102222.0, "low": 100180.7, "close": 102077.93, "volume": 2.09589, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 101905.91, "high": 102029.6, "low": 100953.23, "close": 101145.83, "volume": 0.4872, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 101127.74, "high": 101148.84, "low": 99674.3, "close": 99927.39, "volume": 0.87361, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 99772.0, "high": 100000.0, "low": 99174.05, "close": 99211.85, "volume": 3.20328, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 99200.48, "high": 99781.56, "low": 99000.0, "close": 99118.01, "volume": 1.49927, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 99300.87, "high": 99912.71, "low": 99200.34, "close": 99700.63, "volume": 0.4164, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 99700.63, "high": 101678.91, "low": 99620.23, "close": 101442.5, "volume": 3.41475, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 101442.51, "high": 102386.67, "low": 100999.22, "close": 101450.45, "volume": 3.28881, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 101450.48, "high": 101932.6, "low": 101276.39, "close": 101632.34, "volume": 0.75096, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 101643.71, "high": 102133.36, "low": 101643.71, "close": 102012.39, "volume": 0.55041, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 102190.17, "high": 102834.93, "low": 101771.84, "close": 101779.79, "volume": 0.38158, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 102150.04, "high": 102150.04, "low": 101425.74, "close": 101425.74, "volume": 1.54424, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 101397.63, "high": 102389.86, "low": 101300.04, "close": 102389.86, "volume": 0.26637, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 102389.86, "high": 102835.24, "low": 102050.43, "close": 102674.51, "volume": 1.53183, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 102649.11, "high": 103311.85, "low": 102649.11, "close": 102904.64, "volume": 0.55823, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 102969.19, "high": 103294.74, "low": 102815.54, "close": 102993.24, "volume": 0.12099, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 102993.24, "high": 103121.78, "low": 102667.91, "close": 102776.46, "volume": 0.11744, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 102680.22, "high": 103270.77, "low": 102551.05, "close": 102607.97, "volume": 1.41461, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 102693.15, "high": 102965.25, "low": 102586.59, "close": 102661.9, "volume": 0.04406, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 102844.29, "high": 102899.6, "low": 102357.87, "close": 102682.8, "volume": 0.81623, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 102875.79, "high": 103079.01, "low": 102635.81, "close": 102636.04, "volume": 0.60108, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 102640.62, "high": 102902.04, "low": 102537.12, "close": 102810.73, "volume": 0.06089, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 102584.81, "high": 102961.88, "low": 102452.36, "close": 102459.37, "volume": 0.15073, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 102458.87, "high": 102914.4, "low": 102458.87, "close": 102521.0, "volume": 0.89004, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 102521.0, "high": 102821.58, "low": 101850.79, "close": 102452.34, "volume": 9.41239, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 102682.8, "high": 103666.07, "low": 102624.86, "close": 102902.13, "volume": 3.08189, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 102899.33, "high": 102899.33, "low": 102107.47, "close": 102462.76, "volume": 5.552, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 102114.63, "high": 103063.24, "low": 102114.63, "close": 102692.66, "volume": 1.89843, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 102691.02, "high": 103040.62, "low": 102200.0, "close": 102200.0, "volume": 0.54305, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 102200.0, "high": 102583.9, "low": 101887.59, "close": 102308.94, "volume": 0.55225, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 102319.12, "high": 102595.28, "low": 101270.23, "close": 101270.23, "volume": 0.44632, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 101300.02, "high": 101515.55, "low": 100307.46, "close": 100307.46, "volume": 6.78898, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 100303.65, "high": 101272.7, "low": 100287.65, "close": 101272.7, "volume": 0.9928, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 101272.65, "high": 101397.24, "low": 100843.39, "close": 101396.65, "volume": 2.09786, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 101240.09, "high": 101850.5, "low": 101240.09, "close": 101763.68, "volume": 0.2845, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 101798.02, "high": 101930.54, "low": 101500.01, "close": 101821.41, "volume": 0.88533, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 101872.01, "high": 102258.17, "low": 101706.72, "close": 101792.69, "volume": 0.0887, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 101792.69, "high": 102139.8, "low": 101792.69, "close": 102113.71, "volume": 0.19181, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 102062.61, "high": 102208.7, "low": 101945.29, "close": 101968.65, "volume": 0.12564, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 102061.71, "high": 102346.85, "low": 101942.65, "close": 102223.54, "volume": 0.27632, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 102348.24, "high": 102750.93, "low": 102240.91, "close": 102750.93, "volume": 1.51546, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 102682.9, "high": 102794.73, "low": 102492.18, "close": 102663.13, "volume": 0.02999, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 102702.9, "high": 102894.45, "low": 102687.11, "close": 102687.93, "volume": 0.22397, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 102689.54, "high": 102696.25, "low": 102346.86, "close": 102346.86, "volume": 0.07604, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 102346.85, "high": 102673.32, "low": 102238.08, "close": 102543.19, "volume": 0.07745, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 102512.76, "high": 102682.8, "low": 102393.68, "close": 102489.3, "volume": 0.03109, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 102638.65, "high": 102793.37, "low": 102171.61, "close": 102171.62, "volume": 0.06929, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 102180.18, "high": 102240.53, "low": 101753.67, "close": 101928.2, "volume": 1.71485, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 101924.96, "high": 102320.77, "low": 101619.2, "close": 102084.76, "volume": 0.44967, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 102065.68, "high": 102464.24, "low": 101834.12, "close": 102007.13, "volume": 0.18403, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 101953.01, "high": 102107.62, "low": 101703.26, "close": 102107.62, "volume": 0.47083, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 102010.96, "high": 102693.79, "low": 102010.96, "close": 102442.65, "volume": 1.86843, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 102491.38, "high": 102980.57, "low": 102050.59, "close": 102799.89, "volume": 0.33758, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 102799.9, "high": 103979.98, "low": 101432.48, "close": 103779.03, "volume": 1.96368, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 103440.39, "high": 104661.31, "low": 102857.14, "close": 104269.58, "volume": 5.57745, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 104224.94, "high": 104346.03, "low": 103715.17, "close": 103923.89, "volume": 0.62204, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 103842.87, "high": 103958.89, "low": 103365.06, "close": 103408.76, "volume": 2.8713, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 103412.89, "high": 104244.26, "low": 103412.89, "close": 103603.88, "volume": 0.21295, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 103739.27, "high": 104064.41, "low": 103249.48, "close": 103993.86, "volume": 0.47139, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 103948.29, "high": 104441.67, "low": 103875.77, "close": 104298.8, "volume": 0.84781, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 104173.48, "high": 104523.99, "low": 103996.82, "close": 104523.99, "volume": 0.05759, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 104524.0, "high": 105158.48, "low": 104498.79, "close": 105091.94, "volume": 1.16169, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 105091.94, "high": 105492.21, "low": 104899.82, "close": 105301.43, "volume": 3.35155, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 105303.65, "high": 105495.43, "low": 104974.0, "close": 105210.89, "volume": 1.00236, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 105359.79, "high": 105499.99, "low": 105118.29, "close": 105118.29, "volume": 0.17613, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 105187.68, "high": 105297.82, "low": 104791.84, "close": 105143.69, "volume": 0.15343, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 105131.48, "high": 105292.51, "low": 104975.79, "close": 105094.77, "volume": 0.26476, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 105092.69, "high": 105461.5, "low": 104995.93, "close": 105406.72, "volume": 0.14756, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 105399.98, "high": 105400.0, "low": 105067.45, "close": 105355.5, "volume": 0.33211, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 105322.32, "high": 105322.32, "low": 105100.0, "close": 105181.67, "volume": 0.93818, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 105181.68, "high": 105256.11, "low": 104828.03, "close": 105094.26, "volume": 0.94845, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 105094.25, "high": 105349.26, "low": 104835.54, "close": 104977.64, "volume": 2.88512, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 104975.52, "high": 106132.22, "low": 104689.87, "close": 105932.88, "volume": 1.65235, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 105811.67, "high": 106300.0, "low": 105413.79, "close": 105560.15, "volume": 2.10296, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 105673.87, "high": 105952.57, "low": 105556.54, "close": 105719.79, "volume": 0.66059, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 105625.17, "high": 105625.17, "low": 104945.53, "close": 105225.74, "volume": 0.72252, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 105225.76, "high": 105551.41, "low": 104853.89, "close": 105551.41, "volume": 1.0069, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 105551.41, "high": 105673.16, "low": 105241.48, "close": 105629.76, "volume": 1.23132, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 105730.12, "high": 105760.49, "low": 104875.47, "close": 104925.4, "volume": 0.20099, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 104927.93, "high": 105184.05, "low": 104837.54, "close": 105184.05, "volume": 0.20286, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 104996.37, "high": 105332.59, "low": 104954.36, "close": 105077.09, "volume": 0.44432, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 105142.96, "high": 105279.3, "low": 104786.6, "close": 104789.27, "volume": 1.43577, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 104789.26, "high": 104961.15, "low": 104475.52, "close": 104835.59, "volume": 1.1249, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 104821.9, "high": 104821.9, "low": 104449.68, "close": 104669.38, "volume": 0.10454, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 104670.15, "high": 104836.76, "low": 104253.53, "close": 104425.69, "volume": 0.80612, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 104375.0, "high": 104375.0, "low": 103972.16, "close": 104253.9, "volume": 0.56828, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 104289.15, "high": 104515.76, "low": 104010.4, "close": 104073.51, "volume": 0.09215, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 104010.4, "high": 104488.22, "low": 104010.4, "close": 104328.7, "volume": 1.29557, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 104290.26, "high": 104714.29, "low": 104290.26, "close": 104585.22, "volume": 0.22607, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 104578.73, "high": 104791.82, "low": 104074.05, "close": 104313.66, "volume": 0.09799, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 104201.38, "high": 104268.39, "low": 104042.17, "close": 104102.9, "volume": 0.08828, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 104038.92, "high": 104342.48, "low": 104010.4, "close": 104236.26, "volume": 0.17016, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 104321.71, "high": 104383.41, "low": 104115.01, "close": 104383.41, "volume": 0.06669, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 104318.96, "high": 104780.17, "low": 104270.15, "close": 104780.16, "volume": 0.39684, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 104720.05, "high": 104854.99, "low": 104590.26, "close": 104694.57, "volume": 0.893, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 104722.54, "high": 104990.4, "low": 104544.34, "close": 104625.85, "volume": 0.2795, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 104595.39, "high": 104753.56, "low": 104142.86, "close": 104354.93, "volume": 0.12627, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 104507.52, "high": 105943.73, "low": 104507.52, "close": 105460.23, "volume": 0.50541, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 105420.25, "high": 105567.81, "low": 104788.0, "close": 105081.89, "volume": 1.39423, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 105081.89, "high": 105081.89, "low": 104615.48, "close": 104734.75, "volume": 0.29489, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 104627.28, "high": 104782.07, "low": 102763.17, "close": 102927.68, "volume": 2.48829, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 102926.4, "high": 103034.06, "low": 102259.69, "close": 102289.99, "volume": 6.42136, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 102259.69, "high": 102259.69, "low": 101686.75, "close": 101686.75, "volume": 4.99447, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 101690.53, "high": 102154.96, "low": 101331.0, "close": 101978.43, "volume": 2.37678, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 102133.98, "high": 102418.21, "low": 101939.84, "close": 102109.27, "volume": 0.23109, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 102144.87, "high": 102424.11, "low": 102030.15, "close": 102424.11, "volume": 0.09144, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 102304.68, "high": 102518.41, "low": 102266.81, "close": 102418.81, "volume": 0.13898, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 102418.84, "high": 102741.6, "low": 102418.84, "close": 102607.15, "volume": 0.26638, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 102597.98, "high": 102779.42, "low": 102450.15, "close": 102578.57, "volume": 0.32106, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 102572.82, "high": 102572.82, "low": 102169.08, "close": 102256.92, "volume": 0.15108, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 102182.45, "high": 102470.36, "low": 102169.1, "close": 102360.94, "volume": 0.12524, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 102357.42, "high": 102555.01, "low": 102193.14, "close": 102456.84, "volume": 0.03342, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 102456.95, "high": 102532.79, "low": 102200.0, "close": 102305.76, "volume": 0.11735, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 102395.63, "high": 102434.65, "low": 102200.0, "close": 102200.01, "volume": 0.23716, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 102200.0, "high": 102241.06, "low": 101887.6, "close": 102014.29, "volume": 0.93694, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 101937.74, "high": 101937.74, "low": 101516.46, "close": 101701.48, "volume": 4.76678, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 101767.48, "high": 101918.77, "low": 101767.48, "close": 101767.48, "volume": 0.11037, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 101689.88, "high": 102008.62, "low": 101689.88, "close": 101985.07, "volume": 0.01969, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 102040.69, "high": 102300.21, "low": 102040.69, "close": 102260.01, "volume": 0.0415, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 102260.01, "high": 102307.68, "low": 101819.67, "close": 101907.16, "volume": 1.23781, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 101800.83, "high": 102147.65, "low": 101800.83, "close": 101838.23, "volume": 0.04664, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 101827.18, "high": 102155.84, "low": 101735.47, "close": 102106.21, "volume": 0.16044, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 102125.74, "high": 102247.43, "low": 101856.89, "close": 101857.26, "volume": 0.54851, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 102035.13, "high": 102300.95, "low": 102035.13, "close": 102291.48, "volume": 0.08348, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 102212.62, "high": 102291.09, "low": 101955.67, "close": 102035.79, "volume": 0.05966, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 102035.78, "high": 102035.78, "low": 101478.43, "close": 101678.35, "volume": 0.81818, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 101603.01, "high": 101649.67, "low": 101027.86, "close": 101277.45, "volume": 2.7779, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 101295.54, "high": 101474.19, "low": 101028.01, "close": 101311.9, "volume": 0.40998, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 101171.62, "high": 101438.16, "low": 100545.16, "close": 100555.65, "volume": 0.56611, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 100588.65, "high": 100855.55, "low": 100302.25, "close": 100594.76, "volume": 0.88307, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 100541.08, "high": 101245.68, "low": 100462.48, "close": 101149.93, "volume": 0.25891, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 101216.48, "high": 101438.33, "low": 101162.93, "close": 101196.09, "volume": 0.18286, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 101282.6, "high": 101282.6, "low": 100450.0, "close": 100511.32, "volume": 0.08009, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 100543.49, "high": 100738.43, "low": 99205.81, "close": 99308.53, "volume": 8.21726, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 99308.53, "high": 99840.8, "low": 99174.05, "close": 99635.34, "volume": 1.81861, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 99735.97, "high": 100304.03, "low": 99628.48, "close": 100304.03, "volume": 0.56989, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 100213.08, "high": 100510.0, "low": 100172.98, "close": 100245.81, "volume": 0.20396, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 100254.23, "high": 100323.67, "low": 99646.22, "close": 99730.45, "volume": 2.49205, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 99700.92, "high": 100127.41, "low": 99428.41, "close": 99889.76, "volume": 0.25168, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 99889.76, "high": 99909.65, "low": 99529.21, "close": 99751.06, "volume": 0.3316, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 99671.98, "high": 99671.98, "low": 99307.73, "close": 99440.31, "volume": 0.35203, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 99387.95, "high": 99624.23, "low": 99000.0, "close": 99000.0, "volume": 2.70106, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 99000.0, "high": 99134.56, "low": 98285.96, "close": 98285.96, "volume": 6.03424, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 98285.96, "high": 98830.93, "low": 98285.96, "close": 98830.93, "volume": 0.32053, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 98823.57, "high": 99450.23, "low": 98794.47, "close": 99333.35, "volume": 1.53645, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 99333.35, "high": 99444.95, "low": 98846.89, "close": 99267.61, "volume": 0.50135, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 99333.75, "high": 99422.41, "low": 98119.93, "close": 98280.97, "volume": 0.53711, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 98385.05, "high": 98458.92, "low": 97310.79, "close": 97310.79, "volume": 7.08829, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 97320.0, "high": 97937.76, "low": 97000.0, "close": 97000.0, "volume": 3.0891, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 97142.04, "high": 98720.71, "low": 97000.03, "close": 98298.43, "volume": 0.80034, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 98207.63, "high": 98641.32, "low": 97722.42, "close": 97888.82, "volume": 3.03717, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 97703.98, "high": 97911.0, "low": 97000.0, "close": 97009.99, "volume": 3.83243, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 97122.54, "high": 97964.12, "low": 96501.73, "close": 97959.73, "volume": 3.1016, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 97690.66, "high": 97853.04, "low": 96750.14, "close": 97692.6, "volume": 0.46742, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 97702.5, "high": 97702.5, "low": 96000.0, "close": 96525.11, "volume": 6.5418, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 96526.54, "high": 96959.49, "low": 92547.82, "close": 93200.51, "volume": 16.84005, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 93200.01, "high": 94940.17, "low": 92197.0, "close": 93708.0, "volume": 11.05137, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 93758.54, "high": 94663.98, "low": 93553.78, "close": 93854.37, "volume": 3.59826, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 93856.08, "high": 94481.32, "low": 92712.77, "close": 92712.77, "volume": 1.79647, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 92978.99, "high": 94182.34, "low": 92693.62, "close": 94127.2, "volume": 2.46215, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 94183.11, "high": 94536.45, "low": 93768.94, "close": 93887.09, "volume": 0.87288, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 93860.29, "high": 95399.98, "low": 93860.29, "close": 95399.98, "volume": 1.7499, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 95180.22, "high": 95537.46, "low": 94826.24, "close": 95256.86, "volume": 0.25561, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 95352.93, "high": 95882.22, "low": 95321.34, "close": 95325.77, "volume": 1.08798, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 95403.37, "high": 95666.35, "low": 94878.37, "close": 95666.35, "volume": 0.09941, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 95644.68, "high": 95646.1, "low": 94973.2, "close": 95085.85, "volume": 0.18792, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 95254.43, "high": 95619.21, "low": 94905.07, "close": 94905.07, "volume": 0.78151, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 94878.37, "high": 95315.92, "low": 94341.98, "close": 94711.36, "volume": 1.66717, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 94698.44, "high": 96609.04, "low": 94182.34, "close": 96531.54, "volume": 7.47633, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 96325.81, "high": 99499.97, "low": 96228.15, "close": 99231.04, "volume": 7.97496, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 99029.11, "high": 99029.11, "low": 98210.29, "close": 98641.35, "volume": 0.45615, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 98641.35, "high": 99223.09, "low": 98122.11, "close": 99191.23, "volume": 0.35811, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 99039.64, "high": 99896.09, "low": 99032.18, "close": 99896.09, "volume": 0.72395, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 99896.3, "high": 101785.71, "low": 99652.17, "close": 101785.71, "volume": 3.91955, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 101785.71, "high": 101803.85, "low": 101024.9, "close": 101131.96, "volume": 2.17653, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 101127.75, "high": 101811.91, "low": 100958.49, "close": 101811.91, "volume": 0.47379, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 101703.25, "high": 102326.68, "low": 101549.43, "close": 101694.11, "volume": 0.64155, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 101552.45, "high": 101783.73, "low": 101279.57, "close": 101437.32, "volume": 0.08956, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 101437.3, "high": 101551.9, "low": 101040.76, "close": 101040.76, "volume": 1.02026, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 101045.54, "high": 101551.89, "low": 100749.37, "close": 101389.97, "volume": 0.54735, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 101431.23, "high": 101431.23, "low": 100774.09, "close": 100774.7, "volume": 0.28311, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 100943.14, "high": 101000.0, "low": 100571.47, "close": 100583.0, "volume": 0.34891, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 100569.29, "high": 100736.9, "low": 100054.09, "close": 100054.09, "volume": 0.26354, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 100054.09, "high": 100102.33, "low": 98300.0, "close": 98899.54, "volume": 1.34393, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 99032.54, "high": 99594.16, "low": 98870.48, "close": 99366.35, "volume": 2.11222, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 99315.05, "high": 99443.04, "low": 98335.01, "close": 98555.31, "volume": 1.58719, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 98464.51, "high": 98706.43, "low": 97900.0, "close": 98225.61, "volume": 2.58546, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 98353.55, "high": 98784.88, "low": 98353.55, "close": 98437.54, "volume": 0.05295, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 98597.53, "high": 98964.35, "low": 98597.53, "close": 98831.4, "volume": 0.37907, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 98891.87, "high": 99399.99, "low": 98884.71, "close": 98884.71, "volume": 5.54413, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 99041.49, "high": 99742.42, "low": 98950.86, "close": 99536.12, "volume": 2.79403, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 99440.79, "high": 99542.32, "low": 99029.11, "close": 99035.09, "volume": 0.16459, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 99004.62, "high": 100310.73, "low": 98643.39, "close": 100146.98, "volume": 0.83712, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 100027.95, "high": 100224.9, "low": 98372.43, "close": 99531.71, "volume": 1.1629, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 99364.4, "high": 99891.02, "low": 98889.6, "close": 99108.84, "volume": 0.91132, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 99100.35, "high": 99512.54, "low": 98940.04, "close": 99227.84, "volume": 0.31732, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 99142.88, "high": 99512.26, "low": 98846.67, "close": 99365.84, "volume": 0.04342, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 99365.84, "high": 100628.68, "low": 98850.1, "close": 98850.1, "volume": 1.57038, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 99057.98, "high": 99282.24, "low": 98003.4, "close": 98651.91, "volume": 2.16785, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 98583.26, "high": 98632.98, "low": 96485.45, "close": 96532.65, "volume": 2.47579, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 96485.45, "high": 97928.86, "low": 96192.62, "close": 97491.71, "volume": 1.25491, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 97622.65, "high": 98172.18, "low": 97500.0, "close": 97819.04, "volume": 0.32972, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 97765.62, "high": 98345.55, "low": 97728.14, "close": 98265.89, "volume": 0.30331, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 98357.13, "high": 98850.1, "low": 97781.63, "close": 97974.21, "volume": 1.7955, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 97836.37, "high": 98143.08, "low": 97256.81, "close": 98113.9, "volume": 0.18247, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 98080.54, "high": 98262.32, "low": 97819.12, "close": 98079.86, "volume": 0.42926, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 98097.58, "high": 98248.67, "low": 97975.65, "close": 98073.64, "volume": 0.03754, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 98194.71, "high": 98329.15, "low": 97777.77, "close": 98186.2, "volume": 0.32118, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 98023.92, "high": 98206.46, "low": 97589.35, "close": 97589.35, "volume": 0.06521, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 97662.37, "high": 97935.47, "low": 97411.76, "close": 97854.51, "volume": 0.04002, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 97862.37, "high": 98000.0, "low": 97599.4, "close": 97659.26, "volume": 0.05054, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 97603.58, "high": 97935.43, "low": 97339.43, "close": 97383.97, "volume": 0.04319, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 97419.11, "high": 97996.58, "low": 97419.11, "close": 97869.84, "volume": 0.17501, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 97807.59, "high": 98186.95, "low": 97807.59, "close": 98186.95, "volume": 0.16348, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 98253.54, "high": 98650.0, "low": 98005.82, "close": 98007.34, "volume": 0.75514, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 98034.32, "high": 98605.28, "low": 98000.0, "close": 98557.74, "volume": 0.26627, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 98591.38, "high": 99039.92, "low": 98157.82, "close": 98157.82, "volume": 0.1885, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 98315.23, "high": 98514.34, "low": 97722.37, "close": 98065.03, "volume": 0.50539, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 97968.23, "high": 98242.31, "low": 97377.33, "close": 97992.27, "volume": 0.9679, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 98073.32, "high": 98253.55, "low": 97378.09, "close": 97615.83, "volume": 1.28275, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 97615.79, "high": 97634.79, "low": 96562.73, "close": 96760.43, "volume": 3.09273, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 96738.7, "high": 97529.79, "low": 96650.0, "close": 97337.37, "volume": 0.41615, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 97498.63, "high": 97660.59, "low": 97032.49, "close": 97236.7, "volume": 1.41439, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 97364.2, "high": 97491.12, "low": 96962.15, "close": 96962.15, "volume": 0.84119, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 96921.96, "high": 97129.52, "low": 96397.99, "close": 96600.58, "volume": 0.57212, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 96501.84, "high": 96823.51, "low": 96230.08, "close": 96595.25, "volume": 0.5425, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 96626.82, "high": 96923.2, "low": 96482.6, "close": 96792.45, "volume": 0.92377, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 96700.0, "high": 97157.59, "low": 96700.0, "close": 97059.62, "volume": 1.51052, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 97151.76, "high": 97411.76, "low": 97059.69, "close": 97394.07, "volume": 0.46968, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 97273.87, "high": 97411.76, "low": 97129.04, "close": 97282.01, "volume": 1.2961, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 97296.46, "high": 97759.01, "low": 97296.46, "close": 97630.47, "volume": 1.08584, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 97522.73, "high": 97839.3, "low": 97522.73, "close": 97803.65, "volume": 0.86511, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 97845.37, "high": 98392.23, "low": 97691.15, "close": 98392.23, "volume": 2.73625, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 98379.93, "high": 98379.93, "low": 98005.73, "close": 98235.0, "volume": 0.10728, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 98213.11, "high": 98297.15, "low": 97944.6, "close": 98130.22, "volume": 1.34101, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 98067.01, "high": 98680.92, "low": 98067.0, "close": 98580.12, "volume": 0.69317, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 98693.81, "high": 99016.12, "low": 98649.18, "close": 98881.95, "volume": 0.37855, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 99006.23, "high": 99091.57, "low": 98409.7, "close": 99000.0, "volume": 1.80337, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 98889.38, "high": 98986.96, "low": 98296.91, "close": 98335.29, "volume": 1.86169, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 98343.58, "high": 98732.79, "low": 98191.24, "close": 98732.68, "volume": 0.15199, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 98594.21, "high": 98826.4, "low": 97822.76, "close": 97822.76, "volume": 1.15935, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 97839.51, "high": 98024.3, "low": 96985.2, "close": 97172.36, "volume": 0.89236, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 97218.43, "high": 97478.09, "low": 96485.45, "close": 96487.71, "volume": 0.51272, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 96489.79, "high": 97093.73, "low": 96462.18, "close": 96820.63, "volume": 0.7729, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 96786.58, "high": 96789.85, "low": 96033.68, "close": 96281.9, "volume": 1.53003, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 96257.02, "high": 96823.53, "low": 95758.35, "close": 96041.12, "volume": 3.27653, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 95957.16, "high": 97012.24, "low": 95957.15, "close": 96867.37, "volume": 1.15534, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 96789.12, "high": 96835.03, "low": 96203.07, "close": 96823.52, "volume": 0.33478, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 96657.06, "high": 96863.13, "low": 96222.59, "close": 96863.13, "volume": 0.55938, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 96882.71, "high": 96882.71, "low": 96268.51, "close": 96634.0, "volume": 0.23145, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 96593.29, "high": 96899.99, "low": 96462.65, "close": 96468.01, "volume": 0.3507, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 96542.98, "high": 97727.66, "low": 96542.98, "close": 97390.15, "volume": 0.85729, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 97322.79, "high": 97609.72, "low": 97055.71, "close": 97475.79, "volume": 0.15915, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 97616.9, "high": 97705.85, "low": 97264.98, "close": 97456.6, "volume": 0.29434, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 97418.76, "high": 97799.99, "low": 97408.1, "close": 97437.62, "volume": 0.29125, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 97490.43, "high": 97490.43, "low": 97175.98, "close": 97235.79, "volume": 0.12319, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 97235.79, "high": 97265.22, "low": 96562.72, "close": 96577.91, "volume": 0.19539, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 96863.13, "high": 97119.85, "low": 96704.56, "close": 96704.56, "volume": 0.00987, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 96683.96, "high": 97175.97, "low": 96676.04, "close": 97063.57, "volume": 0.0341, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 97016.15, "high": 97308.04, "low": 97016.15, "close": 97223.29, "volume": 0.26735, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 97297.45, "high": 97392.01, "low": 97179.76, "close": 97316.54, "volume": 0.02583, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 97285.9, "high": 97705.88, "low": 97285.9, "close": 97705.88, "volume": 0.09435, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 97653.25, "high": 97945.13, "low": 97604.18, "close": 97847.43, "volume": 0.09934, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 97966.51, "high": 98670.79, "low": 97303.78, "close": 98670.79, "volume": 0.63717, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 98693.81, "high": 100076.82, "low": 98692.41, "close": 99597.26, "volume": 3.3283, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 99600.0, "high": 99620.16, "low": 97705.88, "close": 98138.57, "volume": 2.37605, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 98182.87, "high": 98459.99, "low": 97745.43, "close": 98018.68, "volume": 0.48957, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 97767.93, "high": 98064.9, "low": 97266.42, "close": 97491.31, "volume": 0.39725, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 97397.0, "high": 98277.65, "low": 97397.0, "close": 97686.32, "volume": 0.94043, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 97676.28, "high": 97677.57, "low": 96968.0, "close": 96971.64, "volume": 0.24401, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 96996.0, "high": 96996.0, "low": 95715.46, "close": 95771.62, "volume": 1.67934, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 95807.86, "high": 96106.29, "low": 95709.69, "close": 95880.77, "volume": 0.75905, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 95792.51, "high": 96101.75, "low": 95688.25, "close": 96087.65, "volume": 0.4748, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 96087.53, "high": 96485.43, "low": 95908.28, "close": 96463.26, "volume": 0.11008, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 96485.43, "high": 96800.64, "low": 96402.45, "close": 96619.54, "volume": 0.27632, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 96622.15, "high": 96741.5, "low": 96457.1, "close": 96535.0, "volume": 0.34925, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 96525.0, "high": 96805.38, "low": 96395.26, "close": 96707.81, "volume": 0.49311, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 96710.81, "high": 96832.26, "low": 96535.26, "close": 96710.13, "volume": 0.05243, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 96660.18, "high": 96660.18, "low": 96235.29, "close": 96340.16, "volume": 0.22728, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 96339.34, "high": 96349.27, "low": 96088.91, "close": 96183.93, "volume": 0.0474, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 96165.66, "high": 96203.22, "low": 95924.5, "close": 95924.5, "volume": 0.17794, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 95973.04, "high": 96254.54, "low": 95828.13, "close": 96254.54, "volume": 1.35742, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 96188.01, "high": 96196.28, "low": 95941.18, "close": 95943.62, "volume": 0.06203, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 95987.32, "high": 96159.0, "low": 95968.79, "close": 96154.58, "volume": 0.01493, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 96154.29, "high": 96257.34, "low": 96036.54, "close": 96078.09, "volume": 0.09011, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 96063.59, "high": 96099.27, "low": 95841.98, "close": 96027.16, "volume": 0.01125, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 96134.65, "high": 96152.48, "low": 95954.76, "close": 96056.32, "volume": 0.06369, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 96086.35, "high": 96428.95, "low": 96086.35, "close": 96194.14, "volume": 0.03843, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 96180.54, "high": 96394.51, "low": 95941.23, "close": 96105.1, "volume": 0.13139, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 96089.17, "high": 96219.6, "low": 95733.51, "close": 95822.29, "volume": 0.19438, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 95861.71, "high": 96138.78, "low": 95733.43, "close": 96138.78, "volume": 0.12191, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 96100.01, "high": 96386.28, "low": 96100.01, "close": 96324.25, "volume": 0.43566, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 96394.09, "high": 96485.37, "low": 96223.23, "close": 96472.59, "volume": 0.21094, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 96479.07, "high": 96681.81, "low": 96441.15, "close": 96604.26, "volume": 0.36033, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 96576.79, "high": 96599.58, "low": 96331.26, "close": 96461.23, "volume": 0.13811, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 96400.51, "high": 96594.34, "low": 96345.12, "close": 96464.43, "volume": 0.45078, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 96579.83, "high": 96652.62, "low": 96451.14, "close": 96452.12, "volume": 0.06869, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 96567.15, "high": 96683.95, "low": 96396.54, "close": 96497.55, "volume": 0.33052, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 96423.65, "high": 96587.09, "low": 96332.07, "close": 96506.93, "volume": 0.08284, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 96498.81, "high": 96936.07, "low": 96498.81, "close": 96930.0, "volume": 0.26708, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 96959.72, "high": 96996.22, "low": 96683.95, "close": 96779.4, "volume": 0.44505, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 96724.18, "high": 97199.99, "low": 96712.05, "close": 97199.99, "volume": 1.09943, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 97199.99, "high": 97239.32, "low": 96942.55, "close": 97239.31, "volume": 0.75697, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 97239.18, "high": 97239.18, "low": 96955.33, "close": 97065.27, "volume": 0.11787, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 97061.45, "high": 97061.45, "low": 96823.53, "close": 96999.97, "volume": 0.27039, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 96999.96, "high": 97116.56, "low": 96958.0, "close": 97100.34, "volume": 0.04845, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 97113.66, "high": 97220.44, "low": 97031.48, "close": 97145.71, "volume": 0.66211, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 97133.99, "high": 97133.99, "low": 96869.28, "close": 96910.51, "volume": 0.18269, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 96823.53, "high": 96874.57, "low": 96683.97, "close": 96874.57, "volume": 0.01033, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 96804.32, "high": 96867.41, "low": 96571.5, "close": 96585.71, "volume": 0.06504, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 96567.24, "high": 96670.95, "low": 96437.68, "close": 96438.08, "volume": 0.27847, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 96499.12, "high": 96527.18, "low": 95857.7, "close": 95857.7, "volume": 0.1118, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 95856.33, "high": 96190.99, "low": 95800.01, "close": 96036.09, "volume": 0.2357, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 96166.1, "high": 96579.48, "low": 96163.62, "close": 96481.12, "volume": 0.13559, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 96436.13, "high": 96504.57, "low": 96333.4, "close": 96480.89, "volume": 0.1479, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 96480.88, "high": 96533.21, "low": 95952.01, "close": 96187.69, "volume": 0.5754, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 96118.27, "high": 96241.47, "low": 95974.41, "close": 96102.92, "volume": 0.02476, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 96177.3, "high": 96226.78, "low": 95864.87, "close": 96035.0, "volume": 0.08417, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 96035.01, "high": 96618.96, "low": 96035.01, "close": 96235.29, "volume": 0.03292, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 96320.39, "high": 96320.39, "low": 94788.86, "close": 95165.09, "volume": 1.75001, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 95185.11, "high": 96377.16, "low": 94787.54, "close": 95904.3, "volume": 0.38941, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 95891.27, "high": 96514.67, "low": 95751.48, "close": 96426.86, "volume": 0.09309, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 96514.66, "high": 97060.31, "low": 96514.66, "close": 96730.01, "volume": 0.17655, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 96856.68, "high": 96856.68, "low": 95352.94, "close": 95450.57, "volume": 0.26864, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 95637.08, "high": 95941.18, "low": 95423.18, "close": 95825.96, "volume": 0.07339, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 95833.21, "high": 97036.56, "low": 95754.84, "close": 96784.96, "volume": 0.51365, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 96778.43, "high": 97097.39, "low": 96722.31, "close": 96966.68, "volume": 0.03075, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 96937.71, "high": 97486.65, "low": 96916.54, "close": 96949.18, "volume": 0.14089, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 97024.54, "high": 97151.93, "low": 96877.46, "close": 97151.93, "volume": 0.09017, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 97171.74, "high": 97372.36, "low": 97100.66, "close": 97345.54, "volume": 0.23198, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 97361.0, "high": 97732.82, "low": 97361.0, "close": 97728.65, "volume": 0.31546, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 97730.37, "high": 97756.15, "low": 97433.51, "close": 97518.91, "volume": 0.04348, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 97555.65, "high": 97798.68, "low": 97555.65, "close": 97665.98, "volume": 0.02539, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 97683.94, "high": 97822.76, "low": 97596.24, "close": 97609.61, "volume": 0.05793, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 97633.76, "high": 97750.95, "low": 97175.97, "close": 97272.76, "volume": 0.12562, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 97324.35, "high": 98212.44, "low": 97324.35, "close": 98212.44, "volume": 1.9202, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 98212.44, "high": 98241.62, "low": 97117.65, "close": 97405.06, "volume": 0.69735, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 97405.06, "high": 97498.29, "low": 96823.42, "close": 97199.07, "volume": 0.14346, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 97193.65, "high": 97331.32, "low": 96835.03, "close": 97319.57, "volume": 1.22122, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 97195.21, "high": 97411.76, "low": 96963.21, "close": 97398.01, "volume": 0.08404, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 97411.76, "high": 97499.94, "low": 97255.0, "close": 97494.79, "volume": 0.79239, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 97494.79, "high": 97624.72, "low": 97320.0, "close": 97427.49, "volume": 1.1269, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 97322.34, "high": 97487.49, "low": 97255.0, "close": 97292.29, "volume": 0.20367, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 97312.54, "high": 97365.21, "low": 97120.95, "close": 97261.01, "volume": 0.67372, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 97297.65, "high": 97505.72, "low": 97272.73, "close": 97436.46, "volume": 0.24729, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 97355.04, "high": 97456.17, "low": 97258.4, "close": 97456.17, "volume": 1.91407, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 97456.78, "high": 98088.47, "low": 97453.55, "close": 97819.4, "volume": 0.91152, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 97886.29, "high": 98102.98, "low": 97854.98, "close": 98037.04, "volume": 0.21494, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 98003.75, "high": 98062.85, "low": 97499.95, "close": 97744.43, "volume": 0.21561, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 97781.4, "high": 97781.4, "low": 97482.3, "close": 97582.93, "volume": 1.27356, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 97566.62, "high": 98130.04, "low": 97536.01, "close": 98050.94, "volume": 0.28882, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 98050.97, "high": 98373.39, "low": 97994.18, "close": 98373.39, "volume": 0.73241, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 98373.38, "high": 98373.39, "low": 98155.0, "close": 98373.39, "volume": 0.42362, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 98368.13, "high": 98373.38, "low": 98254.01, "close": 98323.55, "volume": 0.04032, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 98261.31, "high": 98270.92, "low": 98155.0, "close": 98157.26, "volume": 0.06581, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 98271.43, "high": 98306.54, "low": 97895.48, "close": 98004.67, "volume": 0.05466, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 97970.18, "high": 98139.46, "low": 97886.7, "close": 97996.32, "volume": 0.03617, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 97932.89, "high": 98156.34, "low": 97932.89, "close": 98156.34, "volume": 0.01747, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 98178.04, "high": 98178.04, "low": 97702.09, "close": 97856.44, "volume": 0.13494, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 97751.17, "high": 97846.44, "low": 96818.17, "close": 96924.61, "volume": 6.45722, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 96818.18, "high": 97232.48, "low": 96678.5, "close": 96952.93, "volume": 0.36118, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 97232.88, "high": 97232.88, "low": 96683.95, "close": 97104.97, "volume": 0.12183, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 97041.15, "high": 97041.17, "low": 96348.6, "close": 96348.6, "volume": 0.31992, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 96371.82, "high": 96390.3, "low": 96031.29, "close": 96101.33, "volume": 0.16811, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 96041.0, "high": 96116.53, "low": 95508.15, "close": 95508.15, "volume": 1.633, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 95562.72, "high": 95688.87, "low": 94857.47, "close": 95107.01, "volume": 1.51236, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 94964.26, "high": 95440.22, "low": 94964.26, "close": 95280.71, "volume": 0.97345, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 95351.49, "high": 96374.31, "low": 95280.1, "close": 96285.8, "volume": 0.79791, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 96307.68, "high": 96428.57, "low": 95382.63, "close": 95544.61, "volume": 0.34642, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 95531.32, "high": 95941.14, "low": 95531.32, "close": 95748.61, "volume": 0.1804, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 95725.29, "high": 96034.87, "low": 95725.29, "close": 96034.87, "volume": 0.11259, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 96034.93, "high": 96203.08, "low": 95795.1, "close": 96128.45, "volume": 1.12412, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 96194.4, "high": 96194.4, "low": 95462.04, "close": 95462.04, "volume": 0.28253, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 95524.38, "high": 95725.48, "low": 95177.2, "close": 95352.94, "volume": 0.12683, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 95257.18, "high": 95571.64, "low": 95246.52, "close": 95571.64, "volume": 0.25624, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 95405.37, "high": 95902.72, "low": 95405.37, "close": 95812.37, "volume": 0.24893, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 95898.68, "high": 95903.18, "low": 95652.18, "close": 95798.43, "volume": 0.09757, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 95751.39, "high": 98141.45, "low": 95751.38, "close": 96142.96, "volume": 4.45599, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 96093.24, "high": 96470.04, "low": 96093.24, "close": 96468.82, "volume": 0.38465, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 96389.8, "high": 96389.8, "low": 96056.31, "close": 96197.0, "volume": 0.0585, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 96197.13, "high": 96208.94, "low": 95979.52, "close": 96039.65, "volume": 0.22616, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 96039.65, "high": 96236.21, "low": 96039.65, "close": 96219.07, "volume": 0.02072, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 96139.55, "high": 96384.1, "low": 96027.91, "close": 96027.91, "volume": 1.23218, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 95979.55, "high": 96585.54, "low": 94246.95, "close": 95021.66, "volume": 4.44835, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 94949.91, "high": 95636.7, "low": 94500.0, "close": 95635.59, "volume": 0.37028, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 95525.68, "high": 95903.18, "low": 94764.71, "close": 95727.07, "volume": 0.34888, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 95727.07, "high": 97050.98, "low": 95143.06, "close": 96953.21, "volume": 1.70015, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 97051.01, "high": 97599.99, "low": 96734.68, "close": 97363.64, "volume": 0.29982, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 97136.95, "high": 97136.95, "low": 96659.38, "close": 96948.05, "volume": 0.76164, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 96935.71, "high": 97157.62, "low": 96336.05, "close": 97157.62, "volume": 0.18208, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 97129.04, "high": 97549.27, "low": 96947.15, "close": 97082.71, "volume": 0.36993, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 97008.79, "high": 97798.68, "low": 96837.52, "close": 97647.79, "volume": 0.14792, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 97647.79, "high": 97966.68, "low": 97397.15, "close": 97740.44, "volume": 0.99254, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 97841.39, "high": 97954.0, "low": 97558.18, "close": 97712.99, "volume": 0.23783, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 97869.58, "high": 97882.42, "low": 97239.33, "close": 97809.7, "volume": 1.37256, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 97628.98, "high": 97999.96, "low": 97576.9, "close": 97998.54, "volume": 0.60536, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 97999.66, "high": 97999.66, "low": 97371.38, "close": 97556.52, "volume": 0.26493, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 97375.37, "high": 97626.32, "low": 97369.79, "close": 97380.05, "volume": 0.49091, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 97452.95, "high": 97600.02, "low": 96786.51, "close": 96921.96, "volume": 0.36129, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 96780.43, "high": 96831.32, "low": 96529.62, "close": 96687.55, "volume": 0.30341, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 96687.55, "high": 96726.96, "low": 95846.45, "close": 96029.71, "volume": 0.44982, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 95876.53, "high": 96196.4, "low": 95818.91, "close": 96036.53, "volume": 0.11734, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 96030.13, "high": 96089.54, "low": 95761.01, "close": 95957.76, "volume": 0.05728, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 95840.99, "high": 96271.43, "low": 95761.15, "close": 96251.59, "volume": 1.03356, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 96251.57, "high": 96251.57, "low": 96070.81, "close": 96238.82, "volume": 0.01489, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 96236.0, "high": 96289.65, "low": 95686.39, "close": 95943.23, "volume": 0.19886, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 95943.23, "high": 96046.43, "low": 95749.43, "close": 95815.59, "volume": 0.34046, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 95765.08, "high": 96213.09, "low": 95658.26, "close": 96155.77, "volume": 1.13254, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 96097.37, "high": 96097.37, "low": 95396.46, "close": 95866.16, "volume": 0.82549, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 95824.46, "high": 96403.56, "low": 95543.34, "close": 95936.36, "volume": 0.14973, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 95860.34, "high": 95918.37, "low": 95259.97, "close": 95334.37, "volume": 0.27282, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 95405.11, "high": 95941.18, "low": 95397.16, "close": 95721.89, "volume": 0.11057, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 95705.67, "high": 95891.23, "low": 95352.94, "close": 95891.23, "volume": 0.18152, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 95939.02, "high": 96235.29, "low": 95591.23, "close": 95672.44, "volume": 0.83607, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 95620.14, "high": 96235.29, "low": 95620.14, "close": 96144.44, "volume": 0.38514, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 96206.08, "high": 96618.91, "low": 96206.08, "close": 96465.22, "volume": 0.36245, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 96499.56, "high": 96607.75, "low": 96273.86, "close": 96273.86, "volume": 0.48511, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 96410.76, "high": 96659.44, "low": 96286.7, "close": 96550.39, "volume": 2.0549, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 96678.54, "high": 96775.6, "low": 96524.79, "close": 96715.01, "volume": 0.48809, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 96775.59, "high": 96775.61, "low": 96429.65, "close": 96523.57, "volume": 0.11885, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 96553.46, "high": 96769.78, "low": 96474.37, "close": 96581.64, "volume": 0.09974, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 96556.72, "high": 97012.34, "low": 96556.72, "close": 97012.33, "volume": 0.1893, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 97012.34, "high": 97060.37, "low": 96708.78, "close": 96708.78, "volume": 0.71186, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 96784.74, "high": 96849.97, "low": 96606.82, "close": 96694.77, "volume": 0.40483, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 96694.8, "high": 96821.04, "low": 96586.43, "close": 96767.93, "volume": 0.52861, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 96734.56, "high": 97043.58, "low": 96734.56, "close": 96900.93, "volume": 0.01699, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 96972.03, "high": 96972.03, "low": 96751.96, "close": 96855.07, "volume": 0.07162, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 96756.62, "high": 97093.72, "low": 96756.62, "close": 96994.49, "volume": 0.1953, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 97018.48, "high": 97117.64, "low": 96930.37, "close": 96940.01, "volume": 0.03479, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 96967.34, "high": 97109.03, "low": 96747.43, "close": 96908.69, "volume": 0.02894, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 96793.78, "high": 96793.78, "low": 96557.0, "close": 96648.61, "volume": 0.06051, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 96581.22, "high": 96891.23, "low": 96485.45, "close": 96823.38, "volume": 0.09272, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 96823.38, "high": 97443.12, "low": 96574.58, "close": 97391.01, "volume": 0.83538, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 97291.32, "high": 97291.32, "low": 96300.01, "close": 96860.2, "volume": 0.6123, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 96771.14, "high": 97505.78, "low": 96531.4, "close": 97496.57, "volume": 0.46828, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 97401.37, "high": 98668.27, "low": 97170.32, "close": 98527.73, "volume": 1.96716, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 98527.73, "high": 98651.23, "low": 98199.48, "close": 98239.71, "volume": 0.61933, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 98221.26, "high": 98423.48, "low": 97744.47, "close": 97924.11, "volume": 0.65012, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 97837.18, "high": 98143.08, "low": 97093.73, "close": 97172.67, "volume": 0.81926, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 97235.39, "high": 97492.7, "low": 96780.28, "close": 97492.64, "volume": 0.52349, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 97455.89, "high": 97514.0, "low": 96988.69, "close": 97001.29, "volume": 0.22243, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 97088.36, "high": 97502.49, "low": 96988.72, "close": 97477.75, "volume": 0.05045, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 97504.78, "high": 97513.18, "low": 97235.53, "close": 97454.3, "volume": 0.2124, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 97418.29, "high": 97781.63, "low": 97418.29, "close": 97753.26, "volume": 0.19201, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 97781.63, "high": 97849.5, "low": 97601.2, "close": 97842.52, "volume": 0.0902, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 97842.52, "high": 97945.12, "low": 97628.25, "close": 97701.82, "volume": 0.05815, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 97627.85, "high": 97805.61, "low": 97485.73, "close": 97524.06, "volume": 0.16745, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 97544.85, "high": 97620.33, "low": 97455.34, "close": 97563.28, "volume": 0.05157, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 97548.98, "high": 97627.58, "low": 97411.76, "close": 97495.29, "volume": 0.15424, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 97416.87, "high": 97534.45, "low": 97332.76, "close": 97435.82, "volume": 0.02816, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 97417.29, "high": 97546.45, "low": 97305.75, "close": 97527.65, "volume": 0.03771, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 97511.49, "high": 97589.06, "low": 97412.15, "close": 97567.43, "volume": 0.06023, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 97450.88, "high": 97705.88, "low": 97424.15, "close": 97705.84, "volume": 0.05012, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 97562.87, "high": 97636.01, "low": 97435.51, "close": 97636.01, "volume": 0.08945, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 97644.04, "high": 97787.04, "low": 97569.59, "close": 97787.04, "volume": 0.03056, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 97705.45, "high": 97849.5, "low": 97646.93, "close": 97755.6, "volume": 0.14757, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 97744.75, "high": 97767.3, "low": 97411.76, "close": 97613.71, "volume": 0.17639, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 97545.01, "high": 97699.83, "low": 97497.08, "close": 97518.6, "volume": 0.16731, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 97642.07, "high": 97683.09, "low": 97497.07, "close": 97497.12, "volume": 1.05741, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 97553.5, "high": 97580.6, "low": 97307.55, "close": 97379.43, "volume": 0.10832, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 97379.52, "high": 97548.5, "low": 97351.51, "close": 97523.4, "volume": 0.06074, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 97567.89, "high": 97627.84, "low": 97493.89, "close": 97513.93, "volume": 0.37488, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 97617.46, "high": 97652.71, "low": 97392.23, "close": 97486.79, "volume": 0.05294, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 97544.41, "high": 97686.26, "low": 97544.41, "close": 97686.26, "volume": 0.04335, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 97703.82, "high": 97705.85, "low": 97431.23, "close": 97561.88, "volume": 0.09182, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 97479.68, "high": 97663.57, "low": 97427.45, "close": 97571.43, "volume": 0.05567, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 97525.26, "high": 97705.88, "low": 97525.26, "close": 97566.09, "volume": 0.09232, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 97561.24, "high": 97684.88, "low": 97505.76, "close": 97620.85, "volume": 0.10555, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 97676.84, "high": 97676.84, "low": 97445.54, "close": 97487.29, "volume": 0.27256, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 97445.54, "high": 97445.54, "low": 97408.18, "close": 97445.54, "volume": 0.27918, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 97445.53, "high": 97560.18, "low": 97445.53, "close": 97470.17, "volume": 0.0722, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 97494.46, "high": 97667.93, "low": 97465.51, "close": 97667.93, "volume": 0.0224, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 97619.0, "high": 97631.19, "low": 97460.61, "close": 97460.67, "volume": 0.02685, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 97460.67, "high": 97460.67, "low": 97199.99, "close": 97199.99, "volume": 0.05079, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 97199.99, "high": 97320.73, "low": 97123.84, "close": 97148.98, "volume": 0.05293, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 97140.99, "high": 97148.99, "low": 97099.78, "close": 97148.99, "volume": 0.47748, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 97338.76, "high": 97351.36, "low": 97154.73, "close": 97221.9, "volume": 0.04283, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 97194.99, "high": 97347.81, "low": 97149.01, "close": 97347.81, "volume": 0.01083, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 97280.73, "high": 97280.73, "low": 97061.51, "close": 97061.51, "volume": 0.80829, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 97061.51, "high": 97205.5, "low": 96763.01, "close": 96875.98, "volume": 6.17027, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 96857.21, "high": 96973.91, "low": 96617.67, "close": 96963.9, "volume": 1.46644, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 96899.85, "high": 97084.66, "low": 96860.65, "close": 96965.23, "volume": 4.11773, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 96896.66, "high": 97071.86, "low": 96845.96, "close": 96996.9, "volume": 0.05655, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 96996.94, "high": 97099.78, "low": 96882.9, "close": 96882.9, "volume": 0.19614, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 96882.9, "high": 96939.15, "low": 96640.56, "close": 96891.89, "volume": 0.16549, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 96892.25, "high": 97099.71, "low": 96814.87, "close": 97043.76, "volume": 0.57325, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 97065.62, "high": 97099.77, "low": 96874.29, "close": 96874.29, "volume": 0.10866, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 96962.35, "high": 97221.76, "low": 96834.95, "close": 97134.28, "volume": 0.21178, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 97134.28, "high": 97172.61, "low": 96642.6, "close": 96817.12, "volume": 0.34796, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 96610.84, "high": 96610.84, "low": 96084.62, "close": 96204.12, "volume": 1.25642, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 96173.82, "high": 96437.36, "low": 96082.87, "close": 96316.32, "volume": 0.10919, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 96348.92, "high": 96529.4, "low": 96152.13, "close": 96529.4, "volume": 0.12079, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 96509.08, "high": 96574.54, "low": 96164.62, "close": 96200.11, "volume": 0.08663, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 96200.0, "high": 96234.55, "low": 96100.04, "close": 96193.45, "volume": 0.05692, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 96210.29, "high": 96234.54, "low": 96019.4, "close": 96044.35, "volume": 0.31785, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 96012.91, "high": 96304.61, "low": 95842.93, "close": 96275.82, "volume": 0.26232, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 96279.93, "high": 96448.86, "low": 96279.93, "close": 96331.6, "volume": 0.0827, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 96330.99, "high": 96456.76, "low": 95941.18, "close": 96111.59, "volume": 0.30907, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 96081.04, "high": 96313.04, "low": 95981.84, "close": 96167.89, "volume": 0.05178, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 96099.48, "high": 96306.1, "low": 96099.48, "close": 96306.1, "volume": 0.04256, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 96211.72, "high": 96411.04, "low": 96052.25, "close": 96150.46, "volume": 0.08985, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 96052.25, "high": 96294.57, "low": 96052.23, "close": 96066.42, "volume": 0.01343, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 96187.55, "high": 96456.7, "low": 96183.44, "close": 96423.62, "volume": 0.08502, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 96338.4, "high": 96456.77, "low": 96306.76, "close": 96329.09, "volume": 0.1886, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 96404.79, "high": 96962.35, "low": 96380.51, "close": 96729.25, "volume": 0.37669, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 96790.4, "high": 96863.92, "low": 95618.29, "close": 95618.29, "volume": 1.38341, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 95696.0, "high": 95927.79, "low": 95379.0, "close": 95435.57, "volume": 0.42974, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 95408.46, "high": 95650.13, "low": 95365.61, "close": 95495.46, "volume": 0.20136, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 95484.66, "high": 95694.18, "low": 95301.2, "close": 95301.2, "volume": 1.39863, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 95301.2, "high": 95601.96, "low": 95273.98, "close": 95506.09, "volume": 0.25326, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 95471.9, "high": 96199.95, "low": 95471.9, "close": 96120.73, "volume": 0.34009, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 95999.67, "high": 96428.53, "low": 95961.86, "close": 96373.18, "volume": 0.19594, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 96428.57, "high": 96428.57, "low": 95838.62, "close": 95911.4, "volume": 0.0331, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 95901.08, "high": 96004.78, "low": 95732.21, "close": 95732.21, "volume": 1.20071, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 95799.82, "high": 96045.07, "low": 95588.18, "close": 95588.18, "volume": 0.19333, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 95676.15, "high": 96200.0, "low": 95654.9, "close": 96179.53, "volume": 18.85879, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 96200.0, "high": 96235.29, "low": 95967.35, "close": 96066.05, "volume": 0.1016, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 96165.38, "high": 96280.57, "low": 96136.24, "close": 96211.0, "volume": 0.10885, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 96149.89, "high": 96280.77, "low": 95941.98, "close": 95942.12, "volume": 0.32023, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 95942.15, "high": 95943.81, "low": 95535.06, "close": 95541.47, "volume": 0.54295, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 95541.92, "high": 95577.69, "low": 95240.63, "close": 95323.12, "volume": 0.47281, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 95350.55, "high": 95534.16, "low": 95300.0, "close": 95469.21, "volume": 0.0546, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 95358.31, "high": 95463.58, "low": 95114.52, "close": 95114.52, "volume": 0.20364, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 95205.48, "high": 95647.06, "low": 95203.97, "close": 95647.06, "volume": 0.05208, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 95644.65, "high": 95714.29, "low": 95596.85, "close": 95713.02, "volume": 0.02884, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 95584.27, "high": 95740.96, "low": 95470.6, "close": 95601.54, "volume": 0.01257, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 95624.07, "high": 96201.52, "low": 95624.07, "close": 96060.58, "volume": 0.08652, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 96193.07, "high": 96424.9, "low": 96061.23, "close": 96219.96, "volume": 0.09176, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 96223.34, "high": 96529.41, "low": 95476.37, "close": 95702.75, "volume": 0.58736, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 95487.72, "high": 95598.83, "low": 95200.0, "close": 95450.08, "volume": 0.10862, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 95450.06, "high": 95599.12, "low": 94601.55, "close": 94679.51, "volume": 0.80469, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 94612.04, "high": 94771.53, "low": 94073.6, "close": 94127.68, "volume": 1.85647, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 94123.29, "high": 94279.7, "low": 93636.56, "close": 93946.96, "volume": 0.86184, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 93855.82, "high": 94320.88, "low": 93459.81, "close": 94065.9, "volume": 0.86149, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 94077.62, "high": 94413.93, "low": 93830.46, "close": 94250.68, "volume": 1.19293, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 94201.79, "high": 95258.07, "low": 94201.79, "close": 94903.38, "volume": 0.29956, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 95011.92, "high": 95447.63, "low": 94896.01, "close": 95237.31, "volume": 0.74031, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 95345.67, "high": 95602.81, "low": 95332.98, "close": 95602.81, "volume": 0.14829, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 95602.8, "high": 95763.23, "low": 95321.57, "close": 95321.57, "volume": 0.10912, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 95339.92, "high": 95453.82, "low": 95087.47, "close": 95453.82, "volume": 0.12201, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 95525.99, "high": 95879.55, "low": 95501.45, "close": 95767.95, "volume": 0.9417, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 95815.47, "high": 95831.32, "low": 95618.87, "close": 95673.12, "volume": 0.03628, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 95684.24, "high": 95730.6, "low": 95195.73, "close": 95196.09, "volume": 0.12077, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 95196.45, "high": 95351.84, "low": 95087.41, "close": 95268.75, "volume": 0.05291, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 95331.79, "high": 95629.37, "low": 95252.04, "close": 95598.29, "volume": 0.08075, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 95642.05, "high": 95852.25, "low": 95573.84, "close": 95719.3, "volume": 0.11187, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 95711.27, "high": 95869.87, "low": 95674.48, "close": 95674.48, "volume": 0.0119, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 95692.92, "high": 95891.22, "low": 95692.92, "close": 95891.22, "volume": 0.02279, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 95891.23, "high": 96347.34, "low": 95891.23, "close": 96313.42, "volume": 0.14491, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 96312.84, "high": 96362.91, "low": 96217.81, "close": 96362.91, "volume": 0.23457, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 96362.91, "high": 96403.72, "low": 96210.44, "close": 96210.44, "volume": 0.06944, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 96236.56, "high": 96397.97, "low": 96234.68, "close": 96254.35, "volume": 0.0458, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 96254.36, "high": 96728.74, "low": 95721.15, "close": 95785.67, "volume": 1.48552, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 95814.56, "high": 96434.47, "low": 95578.22, "close": 95999.77, "volume": 1.32834, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 96081.18, "high": 96394.68, "low": 95995.95, "close": 96394.68, "volume": 0.6104, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 96392.93, "high": 96514.43, "low": 96128.31, "close": 96503.91, "volume": 0.37477, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 96326.14, "high": 96402.78, "low": 95665.2, "close": 95685.25, "volume": 0.11395, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 95663.88, "high": 96235.29, "low": 95447.63, "close": 96235.29, "volume": 0.2863, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 96272.99, "high": 96496.44, "low": 96148.34, "close": 96296.65, "volume": 0.2505, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 96200.03, "high": 96487.31, "low": 96142.91, "close": 96342.92, "volume": 0.3059, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 96332.04, "high": 96646.29, "low": 96332.04, "close": 96526.56, "volume": 0.27929, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 96531.34, "high": 96907.91, "low": 96531.34, "close": 96650.01, "volume": 0.20498, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 96708.99, "high": 96878.61, "low": 96463.86, "close": 96812.37, "volume": 0.28854, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 96806.07, "high": 97012.34, "low": 96684.0, "close": 96714.35, "volume": 0.14455, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 96790.7, "high": 97314.41, "low": 96747.56, "close": 97129.77, "volume": 0.83079, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 97263.67, "high": 97389.6, "low": 96970.95, "close": 97040.4, "volume": 1.85527, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 97017.5, "high": 97363.41, "low": 97017.5, "close": 97208.26, "volume": 0.32957, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 97317.37, "high": 97317.37, "low": 96929.09, "close": 96929.09, "volume": 0.04872, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 97031.42, "high": 97031.42, "low": 96836.83, "close": 96888.95, "volume": 0.56289, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 96895.91, "high": 97128.23, "low": 96836.83, "close": 97016.34, "volume": 0.0868, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 97013.3, "high": 97235.54, "low": 96836.83, "close": 97160.56, "volume": 0.09927, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 97174.76, "high": 97296.82, "low": 97146.42, "close": 97167.09, "volume": 0.05071, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 97270.71, "high": 97399.29, "low": 97112.73, "close": 97399.29, "volume": 0.05714, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 97399.29, "high": 97411.76, "low": 97185.51, "close": 97253.5, "volume": 0.04095, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 97224.15, "high": 97500.0, "low": 97224.15, "close": 97418.93, "volume": 0.24648, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 97462.94, "high": 97500.0, "low": 97255.87, "close": 97500.0, "volume": 0.4341, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 97500.0, "high": 97993.75, "low": 96883.73, "close": 96996.06, "volume": 1.03775, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 96968.05, "high": 97332.81, "low": 96855.53, "close": 96917.98, "volume": 0.11985, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 96899.64, "high": 97911.71, "low": 96899.63, "close": 97514.97, "volume": 0.18616, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 97520.46, "high": 97999.99, "low": 97520.46, "close": 97999.98, "volume": 0.61431, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 97959.49, "high": 98425.31, "low": 97959.49, "close": 98308.43, "volume": 1.95691, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 98299.93, "high": 98462.94, "low": 98262.48, "close": 98447.65, "volume": 0.14655, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 98399.99, "high": 98650.58, "low": 98293.58, "close": 98319.59, "volume": 2.29983, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 98456.85, "high": 98469.98, "low": 97980.46, "close": 97980.47, "volume": 0.20666, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 97980.47, "high": 98355.04, "low": 97980.47, "close": 98189.74, "volume": 0.45962, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 98155.6, "high": 98439.23, "low": 98090.0, "close": 98291.0, "volume": 0.68091, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 98291.02, "high": 98486.21, "low": 98084.4, "close": 98250.2, "volume": 0.41305, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 98268.48, "high": 98358.48, "low": 98094.15, "close": 98263.54, "volume": 0.05202, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 98263.61, "high": 98384.0, "low": 98094.08, "close": 98094.09, "volume": 0.23747, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 98096.83, "high": 98298.87, "low": 98076.72, "close": 98155.06, "volume": 0.2831, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 98090.84, "high": 98309.68, "low": 98090.84, "close": 98174.32, "volume": 0.18397, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 98174.49, "high": 98415.33, "low": 98151.32, "close": 98402.39, "volume": 0.05275, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 98399.01, "high": 98434.69, "low": 98254.34, "close": 98425.61, "volume": 0.01187, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 98433.69, "high": 98585.72, "low": 98158.26, "close": 98158.26, "volume": 0.2053, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 98158.37, "high": 98254.13, "low": 98143.08, "close": 98252.44, "volume": 0.08112, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 98174.29, "high": 98800.0, "low": 98145.9, "close": 98424.43, "volume": 0.29119, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 98413.0, "high": 98558.93, "low": 98173.56, "close": 98451.84, "volume": 0.05886, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 98453.96, "high": 98797.41, "low": 98453.96, "close": 98515.87, "volume": 0.02421, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 98517.15, "high": 98800.0, "low": 98517.15, "close": 98799.99, "volume": 0.11073, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 98799.99, "high": 99390.16, "low": 98765.36, "close": 99390.1, "volume": 2.56957, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 99389.79, "high": 99390.12, "low": 98389.43, "close": 98816.56, "volume": 0.42983, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 98549.09, "high": 99185.73, "low": 97209.16, "close": 97872.57, "volume": 3.01823, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 98136.94, "high": 98646.5, "low": 97743.93, "close": 98099.12, "volume": 0.33685, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 98404.88, "high": 98404.88, "low": 96900.0, "close": 97077.31, "volume": 0.86288, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 96897.15, "high": 97087.88, "low": 96578.75, "close": 96578.75, "volume": 0.33753, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 96578.76, "high": 96850.51, "low": 95324.42, "close": 95324.42, "volume": 1.99724, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 95300.01, "high": 95625.79, "low": 94973.98, "close": 95324.14, "volume": 1.28314, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 94961.72, "high": 95527.27, "low": 94961.72, "close": 95527.26, "volume": 0.74233, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 95527.15, "high": 95912.69, "low": 95368.52, "close": 95562.04, "volume": 0.45237, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 95596.04, "high": 96216.79, "low": 95596.04, "close": 96216.79, "volume": 0.268, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 96218.96, "high": 96219.4, "low": 95818.94, "close": 96219.23, "volume": 0.09115, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 96219.07, "high": 96398.76, "low": 96160.4, "close": 96394.12, "volume": 0.53541, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 96391.32, "high": 96399.99, "low": 96106.9, "close": 96234.56, "volume": 0.48872, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 96146.27, "high": 96345.66, "low": 96146.27, "close": 96331.96, "volume": 0.09489, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 96182.01, "high": 96476.89, "low": 96182.01, "close": 96476.1, "volume": 0.02713, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 96478.74, "high": 96523.77, "low": 96358.29, "close": 96452.34, "volume": 0.27478, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 96519.99, "high": 96519.99, "low": 96427.81, "close": 96440.0, "volume": 0.00257, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 96400.85, "high": 96519.99, "low": 96346.3, "close": 96433.96, "volume": 0.10719, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 96386.26, "high": 96386.26, "low": 96269.65, "close": 96269.67, "volume": 0.00765, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 96203.2, "high": 96517.88, "low": 96203.2, "close": 96517.18, "volume": 0.00485, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 96516.26, "high": 96520.0, "low": 96453.06, "close": 96520.0, "volume": 0.14913, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 96500.36, "high": 96540.01, "low": 96500.36, "close": 96540.01, "volume": 0.06107, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 96562.71, "high": 96935.76, "low": 96558.61, "close": 96889.97, "volume": 0.09098, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 96824.67, "high": 96908.71, "low": 96602.63, "close": 96632.75, "volume": 0.63529, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 96651.07, "high": 96731.9, "low": 96529.41, "close": 96529.41, "volume": 0.02202, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 96634.46, "high": 96708.3, "low": 96529.41, "close": 96644.97, "volume": 0.33376, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 96708.3, "high": 96785.01, "low": 96529.41, "close": 96542.99, "volume": 0.21321, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 96529.41, "high": 96673.93, "low": 96472.9, "close": 96605.79, "volume": 0.10765, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 96673.93, "high": 96798.06, "low": 96499.23, "close": 96513.68, "volume": 0.04162, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 96485.62, "high": 96646.63, "low": 96410.39, "close": 96644.39, "volume": 0.16207, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 96596.79, "high": 96670.78, "low": 96491.38, "close": 96596.6, "volume": 0.36324, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 96619.33, "high": 96654.14, "low": 96492.54, "close": 96654.14, "volume": 0.29538, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 96669.96, "high": 96703.1, "low": 96604.59, "close": 96688.5, "volume": 0.05646, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 96629.17, "high": 96669.1, "low": 96533.19, "close": 96579.75, "volume": 0.12085, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 96552.02, "high": 96698.33, "low": 96513.51, "close": 96698.27, "volume": 0.31976, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 96555.87, "high": 96698.29, "low": 96460.08, "close": 96632.12, "volume": 0.17353, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 96616.71, "high": 96616.71, "low": 96391.28, "close": 96498.73, "volume": 0.13128, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 96498.63, "high": 96609.66, "low": 96423.78, "close": 96493.46, "volume": 0.10952, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 96408.62, "high": 96534.63, "low": 96390.15, "close": 96422.03, "volume": 0.23894, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 96518.63, "high": 96519.99, "low": 96253.01, "close": 96253.01, "volume": 0.16272, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 96253.01, "high": 96384.9, "low": 96213.1, "close": 96376.72, "volume": 0.08417, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 96373.98, "high": 96567.88, "low": 96301.95, "close": 96492.75, "volume": 0.09097, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 96560.24, "high": 96560.24, "low": 96328.69, "close": 96328.69, "volume": 0.39369, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 96464.36, "high": 96468.45, "low": 96259.88, "close": 96429.46, "volume": 0.00922, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 96298.29, "high": 96424.96, "low": 96133.99, "close": 96144.94, "volume": 0.0829, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 96138.45, "high": 96268.33, "low": 96127.75, "close": 96227.17, "volume": 0.00934, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 96221.1, "high": 96221.1, "low": 95743.83, "close": 95770.48, "volume": 0.04222, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 95770.49, "high": 95999.99, "low": 95770.49, "close": 95995.18, "volume": 0.18939, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 95999.99, "high": 96000.0, "low": 95700.0, "close": 95700.0, "volume": 0.16954, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 95686.39, "high": 95814.97, "low": 95541.22, "close": 95564.43, "volume": 0.14299, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 95541.22, "high": 95576.43, "low": 95413.42, "close": 95492.74, "volume": 0.26133, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 95488.03, "high": 95678.91, "low": 95324.42, "close": 95639.34, "volume": 0.23672, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 95603.66, "high": 95840.04, "low": 95603.66, "close": 95771.74, "volume": 0.02694, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 95708.01, "high": 95868.84, "low": 95682.62, "close": 95711.4, "volume": 0.09928, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 95773.85, "high": 95828.57, "low": 95653.12, "close": 95809.69, "volume": 0.04921, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 95800.76, "high": 95803.38, "low": 95628.65, "close": 95696.79, "volume": 0.09308, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 95707.31, "high": 95912.71, "low": 95560.12, "close": 95877.03, "volume": 0.39738, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 95877.03, "high": 96290.79, "low": 95833.41, "close": 96213.12, "volume": 4.34142, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 96299.99, "high": 96428.57, "low": 96222.19, "close": 96265.67, "volume": 0.12722, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 96277.29, "high": 96362.22, "low": 95811.29, "close": 95931.23, "volume": 0.10658, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 95849.23, "high": 96106.39, "low": 95795.0, "close": 95795.0, "volume": 0.03708, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 95770.33, "high": 95770.33, "low": 95366.85, "close": 95467.03, "volume": 0.58684, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 95424.02, "high": 95514.96, "low": 95177.19, "close": 95231.0, "volume": 0.53302, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 95231.0, "high": 95743.82, "low": 95231.0, "close": 95743.82, "volume": 0.22101, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 95734.58, "high": 95882.14, "low": 95624.77, "close": 95813.24, "volume": 0.09731, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 95797.98, "high": 95903.18, "low": 95716.51, "close": 95808.91, "volume": 0.04287, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 95882.6, "high": 95905.08, "low": 95408.18, "close": 95451.09, "volume": 0.21019, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 95438.65, "high": 96082.87, "low": 95438.65, "close": 95622.91, "volume": 0.05337, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 95903.96, "high": 95903.96, "low": 95379.89, "close": 95567.68, "volume": 0.09642, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 95500.29, "high": 95818.91, "low": 95500.0, "close": 95818.91, "volume": 0.18201, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 95818.91, "high": 95839.76, "low": 95707.04, "close": 95742.37, "volume": 0.03489, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 95706.41, "high": 95971.48, "low": 95424.02, "close": 95647.06, "volume": 1.40832, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 95697.63, "high": 95791.48, "low": 94682.6, "close": 94765.92, "volume": 2.66477, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 94700.0, "high": 94820.45, "low": 93949.43, "close": 94321.07, "volume": 1.81717, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 94327.17, "high": 94875.96, "low": 94327.17, "close": 94470.59, "volume": 1.10563, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 94470.59, "high": 95112.1, "low": 94410.3, "close": 94647.28, "volume": 0.72623, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 94647.28, "high": 94815.5, "low": 94219.37, "close": 94276.01, "volume": 0.27557, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 94204.4, "high": 94458.93, "low": 93800.0, "close": 93960.89, "volume": 0.66991, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 93972.15, "high": 94510.58, "low": 93972.15, "close": 93984.96, "volume": 0.46018, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 94099.71, "high": 94330.08, "low": 93695.34, "close": 93955.75, "volume": 0.50992, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 94059.71, "high": 94059.71, "low": 92546.93, "close": 92546.93, "volume": 5.10426, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 92546.93, "high": 92891.65, "low": 91425.0, "close": 91523.34, "volume": 5.45023, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 91628.74, "high": 92142.86, "low": 91061.24, "close": 91807.18, "volume": 1.48512, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 92138.71, "high": 92359.87, "low": 91307.79, "close": 92184.96, "volume": 1.28312, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 92181.62, "high": 92493.08, "low": 91609.31, "close": 92484.56, "volume": 0.82886, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 92410.44, "high": 92531.0, "low": 91986.29, "close": 92170.98, "volume": 0.11701, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 92210.07, "high": 92346.1, "low": 91798.03, "close": 92114.91, "volume": 0.425, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 91894.82, "high": 92140.65, "low": 91798.03, "close": 91883.29, "volume": 0.231, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 91840.15, "high": 92143.04, "low": 91282.26, "close": 91544.57, "volume": 0.14377, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 91539.68, "high": 91539.68, "low": 88500.0, "close": 89410.01, "volume": 7.54344, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 89410.02, "high": 89963.88, "low": 89149.7, "close": 89510.35, "volume": 0.71357, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 89515.0, "high": 89604.77, "low": 88417.15, "close": 88417.15, "volume": 1.00452, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 88413.7, "high": 88749.96, "low": 86988.2, "close": 88267.58, "volume": 7.05936, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 88248.35, "high": 89273.58, "low": 87705.46, "close": 89212.1, "volume": 0.63016, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 89232.96, "high": 89500.0, "low": 88934.74, "close": 89304.39, "volume": 0.7124, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 89329.65, "high": 89510.81, "low": 88831.63, "close": 88876.07, "volume": 4.03341, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 88831.6, "high": 89279.19, "low": 87182.29, "close": 87223.71, "volume": 1.86957, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 87197.25, "high": 87705.35, "low": 86144.04, "close": 87320.15, "volume": 8.05218, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 87434.89, "high": 87768.39, "low": 86231.15, "close": 87576.1, "volume": 1.73915, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 87500.0, "high": 87746.32, "low": 86853.26, "close": 87200.37, "volume": 0.69859, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 87233.33, "high": 87738.36, "low": 87018.88, "close": 87206.73, "volume": 0.61002, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 87192.76, "high": 88020.05, "low": 86611.29, "close": 87902.34, "volume": 0.5688, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 87920.26, "high": 88947.23, "low": 87816.55, "close": 88130.56, "volume": 0.63473, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 88248.29, "high": 88810.34, "low": 87844.34, "close": 88809.3, "volume": 0.53712, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 88809.29, "high": 89481.15, "low": 88691.16, "close": 88884.68, "volume": 0.65188, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 88905.78, "high": 89171.43, "low": 88714.01, "close": 88778.23, "volume": 0.57609, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 88842.98, "high": 88842.98, "low": 88136.68, "close": 88140.68, "volume": 0.38374, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 88280.47, "high": 88836.32, "low": 88150.18, "close": 88836.32, "volume": 0.10111, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 88797.82, "high": 89143.58, "low": 88410.48, "close": 89109.46, "volume": 0.20151, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 89039.79, "high": 89313.89, "low": 88986.36, "close": 88986.36, "volume": 0.57023, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 89073.68, "high": 89163.05, "low": 88715.82, "close": 88715.82, "volume": 0.80463, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 88639.0, "high": 88910.42, "low": 88558.96, "close": 88574.56, "volume": 0.02377, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 88492.17, "high": 88959.28, "low": 88492.17, "close": 88959.28, "volume": 0.03209, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 88857.9, "high": 89109.78, "low": 88567.25, "close": 88777.29, "volume": 0.36295, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 88714.06, "high": 88714.06, "low": 88295.17, "close": 88587.83, "volume": 0.03181, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 88638.72, "high": 89273.58, "low": 88587.37, "close": 89249.06, "volume": 0.03996, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 89120.79, "high": 89273.58, "low": 88910.99, "close": 89273.58, "volume": 0.03828, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 89290.67, "high": 89290.72, "low": 88638.76, "close": 88732.22, "volume": 0.07354, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 88707.49, "high": 88707.49, "low": 87844.34, "close": 87982.37, "volume": 0.17272, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 87879.19, "high": 87979.18, "low": 87172.0, "close": 87172.0, "volume": 0.71343, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 87196.79, "high": 87640.77, "low": 85732.09, "close": 87571.74, "volume": 2.14763, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 87643.37, "high": 88455.24, "low": 87499.95, "close": 87592.1, "volume": 0.50336, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 87592.1, "high": 87727.84, "low": 86427.63, "close": 86882.24, "volume": 1.07946, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 86909.85, "high": 87243.32, "low": 85828.4, "close": 85831.55, "volume": 0.27253, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 86125.59, "high": 86437.27, "low": 83556.6, "close": 84318.76, "volume": 6.60955, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 84318.5, "high": 84997.98, "low": 83830.57, "close": 83993.91, "volume": 0.87798, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 84024.32, "high": 84613.39, "low": 82404.72, "close": 84370.0, "volume": 2.88479, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 84431.57, "high": 85049.27, "low": 83600.0, "close": 84445.34, "volume": 1.53582, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 84613.39, "high": 85322.48, "low": 84234.57, "close": 84745.51, "volume": 1.56733, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 84753.96, "high": 84779.32, "low": 83985.5, "close": 84136.57, "volume": 0.40247, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 84237.48, "high": 84817.4, "low": 84108.75, "close": 84674.35, "volume": 1.14194, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 84803.94, "high": 85463.66, "low": 84307.96, "close": 84905.96, "volume": 0.44445, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 84785.5, "high": 85193.07, "low": 84318.77, "close": 84371.31, "volume": 0.16089, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 84373.03, "high": 85328.74, "low": 84365.43, "close": 85328.74, "volume": 3.13784, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 85193.43, "high": 85255.92, "low": 84704.78, "close": 85255.92, "volume": 1.59371, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 85081.59, "high": 85898.95, "low": 85081.59, "close": 85898.95, "volume": 0.14766, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 85817.98, "high": 86659.33, "low": 85707.15, "close": 86183.01, "volume": 0.3288, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 86269.78, "high": 86539.63, "low": 86169.69, "close": 86332.27, "volume": 0.26942, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 86324.54, "high": 86436.27, "low": 85907.33, "close": 85998.77, "volume": 0.15464, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 86102.65, "high": 86328.09, "low": 86010.15, "close": 86293.54, "volume": 0.00923, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 86175.68, "high": 87002.88, "low": 86070.37, "close": 86953.37, "volume": 0.13691, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 86953.73, "high": 87084.99, "low": 86459.72, "close": 86608.78, "volume": 0.16626, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 86723.11, "high": 86796.04, "low": 86277.9, "close": 86377.33, "volume": 0.60089, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 86377.21, "high": 86671.4, "low": 85867.2, "close": 86066.9, "volume": 0.2621, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 86184.62, "high": 86315.8, "low": 84996.55, "close": 85021.64, "volume": 0.23423, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 84993.89, "high": 86014.24, "low": 84694.56, "close": 85654.2, "volume": 2.48412, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 85684.79, "high": 85684.79, "low": 84411.22, "close": 84508.19, "volume": 0.53241, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 84502.41, "high": 84997.98, "low": 84393.58, "close": 84607.42, "volume": 0.13436, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 84743.72, "high": 84908.42, "low": 84559.46, "close": 84753.46, "volume": 0.33919, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 84662.95, "high": 84662.95, "low": 83677.89, "close": 84152.41, "volume": 0.75356, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 84149.0, "high": 84149.0, "low": 82785.18, "close": 83675.01, "volume": 1.70735, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 83500.0, "high": 84371.14, "low": 83197.19, "close": 84343.62, "volume": 1.7003, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 84406.08, "high": 84689.23, "low": 83935.2, "close": 84689.23, "volume": 0.34009, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 84506.95, "high": 84858.13, "low": 84459.66, "close": 84841.68, "volume": 0.03971, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 84758.73, "high": 84786.32, "low": 84283.61, "close": 84321.2, "volume": 0.15109, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 84268.79, "high": 84325.01, "low": 81150.0, "close": 81819.24, "volume": 4.96771, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 81811.48, "high": 82743.65, "low": 79576.51, "close": 80598.33, "volume": 9.68259, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 80603.23, "high": 81460.27, "low": 80327.7, "close": 80378.27, "volume": 7.87953, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 80378.26, "high": 80881.03, "low": 79500.0, "close": 80307.86, "volume": 1.82964, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 80603.65, "high": 80603.65, "low": 79200.0, "close": 79948.93, "volume": 0.68732, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 79948.93, "high": 80327.7, "low": 79108.38, "close": 79662.9, "volume": 2.77396, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 79661.4, "high": 80178.47, "low": 78898.43, "close": 79285.55, "volume": 1.12879, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 78960.09, "high": 79449.46, "low": 78369.4, "close": 78968.8, "volume": 1.75965, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 78864.52, "high": 80659.53, "low": 78812.2, "close": 80400.0, "volume": 0.63064, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 80111.52, "high": 80246.3, "low": 79593.92, "close": 79876.08, "volume": 0.29667, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 80112.93, "high": 80775.85, "low": 79977.66, "close": 80541.51, "volume": 0.08026, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 80541.51, "high": 80760.46, "low": 80138.92, "close": 80760.46, "volume": 0.13385, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 80777.47, "high": 81731.4, "low": 80604.98, "close": 81434.73, "volume": 0.6027, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 81426.42, "high": 82487.63, "low": 81185.45, "close": 82210.1, "volume": 1.06874, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 82370.81, "high": 84388.57, "low": 82170.51, "close": 83774.93, "volume": 2.50628, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 83786.11, "high": 84739.98, "low": 83483.25, "close": 84637.18, "volume": 0.81879, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 84396.78, "high": 84396.78, "low": 83607.85, "close": 83927.96, "volume": 0.2539, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 83841.65, "high": 84985.85, "low": 83230.69, "close": 84579.44, "volume": 0.63824, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 84616.11, "high": 84817.69, "low": 84257.3, "close": 84571.37, "volume": 0.61797, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 84569.75, "high": 84827.97, "low": 83643.82, "close": 84339.95, "volume": 0.29241, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 84404.32, "high": 84503.29, "low": 84003.48, "close": 84110.44, "volume": 0.1348, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 84411.72, "high": 84439.88, "low": 83927.96, "close": 84222.09, "volume": 0.06072, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 84237.44, "high": 84507.5, "low": 83978.76, "close": 84253.48, "volume": 0.14181, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 84573.84, "high": 84613.15, "low": 83805.23, "close": 84128.05, "volume": 0.59722, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 84104.13, "high": 84777.56, "low": 83834.98, "close": 84650.43, "volume": 0.12832, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 84650.39, "high": 85585.44, "low": 84366.09, "close": 85195.51, "volume": 0.85454, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 85253.23, "high": 85488.85, "low": 85000.0, "close": 85412.67, "volume": 0.46409, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 85204.81, "high": 86558.51, "low": 85204.81, "close": 86316.03, "volume": 1.44477, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 86280.76, "high": 86280.76, "low": 85631.78, "close": 85736.99, "volume": 0.96115, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 85631.78, "high": 85734.71, "low": 84983.33, "close": 85038.54, "volume": 0.61308, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 85165.33, "high": 85165.34, "low": 84798.57, "close": 84798.57, "volume": 0.11064, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 84992.18, "high": 85319.05, "low": 84990.23, "close": 85183.33, "volume": 0.03734, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 85209.56, "high": 85541.84, "low": 85159.18, "close": 85409.35, "volume": 0.69637, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 85360.96, "high": 85384.18, "low": 84860.71, "close": 84936.39, "volume": 0.17518, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 84836.73, "high": 84887.42, "low": 84490.24, "close": 84698.44, "volume": 0.06102, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 84617.74, "high": 84824.12, "low": 84562.42, "close": 84824.12, "volume": 0.04196, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 84819.6, "high": 84951.52, "low": 84358.3, "close": 84380.93, "volume": 0.43181, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 84560.06, "high": 84796.36, "low": 84490.22, "close": 84655.09, "volume": 0.10787, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 84735.72, "high": 84847.17, "low": 84633.95, "close": 84812.12, "volume": 0.06323, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 84671.97, "high": 85224.94, "low": 84659.55, "close": 85224.94, "volume": 0.06287, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 85222.25, "high": 85345.74, "low": 84941.43, "close": 85276.1, "volume": 0.06745, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 85291.12, "high": 85357.01, "low": 85041.52, "close": 85219.02, "volume": 0.03803, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 85352.46, "high": 85492.75, "low": 85203.9, "close": 85492.74, "volume": 0.44639, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 85359.88, "high": 85588.78, "low": 85359.88, "close": 85463.62, "volume": 0.37007, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 85588.72, "high": 86022.66, "low": 85290.04, "close": 86007.6, "volume": 0.23002, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 86007.6, "high": 86255.49, "low": 85752.49, "close": 86042.93, "volume": 0.13399, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 86042.99, "high": 86171.35, "low": 85700.0, "close": 86035.84, "volume": 0.44427, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 86068.4, "high": 86250.78, "low": 85791.07, "close": 85948.65, "volume": 0.05064, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 86060.49, "high": 86334.14, "low": 86060.49, "close": 86210.29, "volume": 0.15996, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 86345.67, "high": 86479.16, "low": 85700.0, "close": 85819.24, "volume": 0.2657, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 85819.24, "high": 86123.43, "low": 85727.93, "close": 85806.85, "volume": 0.22797, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 85851.46, "high": 85885.8, "low": 85631.78, "close": 85776.84, "volume": 0.05407, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 85855.56, "high": 86011.18, "low": 85855.56, "close": 85989.93, "volume": 0.01519, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 85993.74, "high": 86480.78, "low": 85924.95, "close": 86270.87, "volume": 0.07207, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 86358.92, "high": 86381.79, "low": 86095.62, "close": 86229.25, "volume": 0.08787, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 86185.18, "high": 86306.98, "low": 85745.61, "close": 85881.7, "volume": 0.22758, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 85736.28, "high": 86081.8, "low": 85736.28, "close": 86081.8, "volume": 0.12338, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 85995.72, "high": 86010.31, "low": 85809.43, "close": 86002.32, "volume": 0.00982, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 85908.66, "high": 86198.39, "low": 85908.66, "close": 86198.39, "volume": 0.00227, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 86029.16, "high": 86070.47, "low": 85841.73, "close": 86000.0, "volume": 0.00798, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 85928.59, "high": 85928.59, "low": 85573.46, "close": 85708.76, "volume": 0.24705, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 85866.49, "high": 85866.49, "low": 85050.98, "close": 85183.85, "volume": 0.14902, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 85119.98, "high": 88634.96, "low": 85119.98, "close": 87592.36, "volume": 2.87293, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 87312.03, "high": 91854.14, "low": 87310.73, "close": 91303.5, "volume": 8.35888, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 91166.66, "high": 94980.32, "low": 90616.89, "close": 93889.04, "volume": 5.62031, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 94126.81, "high": 94313.41, "low": 92509.79, "close": 92894.62, "volume": 2.44906, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 92894.62, "high": 93561.31, "low": 92600.03, "close": 93556.77, "volume": 0.87596, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 93486.6, "high": 94422.19, "low": 93486.6, "close": 94422.19, "volume": 0.46273, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 94424.76, "high": 94424.76, "low": 93689.54, "close": 94309.68, "volume": 1.03875, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 94312.43, "high": 94622.89, "low": 93875.87, "close": 94357.98, "volume": 0.945, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 94190.14, "high": 94813.78, "low": 93928.41, "close": 94369.84, "volume": 1.0131, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 94369.84, "high": 94447.19, "low": 93304.17, "close": 93304.17, "volume": 0.4461, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 93453.54, "high": 93453.54, "low": 92695.39, "close": 92995.72, "volume": 0.6212, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 92995.74, "high": 93300.11, "low": 92498.34, "close": 93152.54, "volume": 1.30297, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 93319.62, "high": 93368.21, "low": 92529.15, "close": 92838.86, "volume": 0.41257, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 92838.79, "high": 92947.74, "low": 92555.75, "close": 92817.43, "volume": 0.77549, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 92947.72, "high": 93300.1, "low": 92873.32, "close": 93181.82, "volume": 0.16012, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 93274.9, "high": 93309.42, "low": 91278.35, "close": 91445.64, "volume": 1.65391, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 91608.41, "high": 92454.87, "low": 91257.31, "close": 92443.15, "volume": 0.19023, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 92367.48, "high": 92367.48, "low": 91238.6, "close": 91434.43, "volume": 0.21386, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 91188.66, "high": 91999.39, "low": 91188.61, "close": 91879.78, "volume": 0.04783, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 91981.1, "high": 92435.44, "low": 91542.37, "close": 92361.81, "volume": 0.19929, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 92499.24, "high": 92811.34, "low": 92403.83, "close": 92656.04, "volume": 0.45593, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 92588.59, "high": 93241.94, "low": 92588.59, "close": 93036.6, "volume": 0.45192, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 93166.12, "high": 93642.47, "low": 92895.84, "close": 93612.71, "volume": 0.27706, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 93409.3, "high": 93642.71, "low": 89289.29, "close": 89289.29, "volume": 3.53806, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 89278.52, "high": 91197.46, "low": 89273.58, "close": 90280.46, "volume": 0.80923, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 90279.2, "high": 90682.5, "low": 89752.35, "close": 90367.47, "volume": 0.23452, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 90037.42, "high": 90911.01, "low": 89906.65, "close": 90176.7, "volume": 0.51769, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 90255.9, "high": 90255.9, "low": 86929.57, "close": 87170.69, "volume": 3.43417, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 87093.98, "high": 87705.46, "low": 85700.0, "close": 85700.0, "volume": 3.73427, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 85689.81, "high": 86346.52, "low": 85272.13, "close": 85850.83, "volume": 1.18988, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 85856.41, "high": 86509.93, "low": 85176.88, "close": 85177.05, "volume": 4.81041, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 85178.2, "high": 86908.97, "low": 85178.2, "close": 86907.98, "volume": 0.67906, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 86888.51, "high": 86888.51, "low": 86030.85, "close": 86292.76, "volume": 0.99741, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 86111.17, "high": 86735.79, "low": 85957.29, "close": 86011.37, "volume": 0.9879, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 85943.32, "high": 86132.97, "low": 82751.71, "close": 83488.39, "volume": 6.52299, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 83244.83, "high": 84357.02, "low": 82600.0, "close": 84002.4, "volume": 2.08856, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 84226.04, "high": 84405.1, "low": 83677.89, "close": 84039.0, "volume": 1.89446, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 83972.53, "high": 84020.76, "low": 83398.76, "close": 83720.22, "volume": 0.27732, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 83719.88, "high": 84507.38, "low": 83648.86, "close": 84346.07, "volume": 0.20478, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 84363.2, "high": 84363.55, "low": 83709.14, "close": 83709.31, "volume": 0.14107, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 83713.68, "high": 83850.01, "low": 83274.46, "close": 83274.46, "volume": 0.07262, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 83485.96, "high": 83836.93, "low": 83178.83, "close": 83633.63, "volume": 0.0847, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 83634.78, "high": 84174.14, "low": 83634.78, "close": 83718.51, "volume": 0.18534, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 83921.89, "high": 84098.33, "low": 83483.79, "close": 84096.03, "volume": 0.09076, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 84098.56, "high": 84357.02, "low": 83768.64, "close": 84093.06, "volume": 0.08316, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 83817.06, "high": 83981.04, "low": 83398.76, "close": 83916.59, "volume": 0.20584, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 83619.0, "high": 83748.07, "low": 82489.34, "close": 82958.68, "volume": 3.20089, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 82984.92, "high": 84921.6, "low": 82100.0, "close": 83364.51, "volume": 3.65418, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 83364.49, "high": 83364.49, "low": 81583.36, "close": 82666.26, "volume": 1.57796, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 83019.68, "high": 83732.18, "low": 82094.79, "close": 83731.93, "volume": 0.63591, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 83730.76, "high": 85454.45, "low": 83460.92, "close": 85152.22, "volume": 2.18465, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 85454.45, "high": 86792.12, "low": 85200.31, "close": 86544.18, "volume": 0.61567, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 86799.27, "high": 88398.57, "low": 86579.91, "close": 88090.89, "volume": 2.47293, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 88090.89, "high": 88756.91, "low": 86768.46, "close": 87087.83, "volume": 1.98184, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 86768.54, "high": 88871.23, "low": 86662.42, "close": 87720.42, "volume": 2.52485, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 87700.02, "high": 87881.69, "low": 87453.81, "close": 87532.3, "volume": 0.70055, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 87583.49, "high": 87781.6, "low": 87172.05, "close": 87241.5, "volume": 0.28779, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 87427.55, "high": 87427.55, "low": 86477.72, "close": 86757.32, "volume": 1.75604, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 86779.71, "high": 87754.15, "low": 86606.3, "close": 87754.13, "volume": 0.28749, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 87754.13, "high": 87836.75, "low": 87116.18, "close": 87519.19, "volume": 1.11836, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 87396.98, "high": 87836.75, "low": 86909.99, "close": 87169.95, "volume": 0.49419, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 86908.97, "high": 87404.39, "low": 86792.37, "close": 87163.27, "volume": 0.4273, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 87150.51, "high": 87228.23, "low": 86908.97, "close": 87089.54, "volume": 0.11564, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 87075.09, "high": 87582.91, "low": 87044.71, "close": 87582.91, "volume": 0.04984, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 87553.44, "high": 87732.34, "low": 87418.54, "close": 87647.71, "volume": 0.48639, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 87673.93, "high": 87906.35, "low": 87582.47, "close": 87906.35, "volume": 0.15194, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 87682.16, "high": 88756.91, "low": 87682.16, "close": 88373.61, "volume": 0.27885, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 88437.82, "high": 90517.2, "low": 88363.49, "close": 89947.91, "volume": 0.74921, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 90003.56, "high": 90076.57, "low": 89580.68, "close": 89808.58, "volume": 0.17237, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 89898.71, "high": 90856.13, "low": 89898.71, "close": 90451.9, "volume": 0.5556, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 90517.18, "high": 90517.2, "low": 89171.64, "close": 89704.93, "volume": 0.88318, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 89653.99, "high": 89818.0, "low": 88264.66, "close": 88519.36, "volume": 0.85761, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 88519.36, "high": 89454.37, "low": 87999.86, "close": 88522.8, "volume": 0.29819, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 88251.37, "high": 89171.44, "low": 87705.46, "close": 89171.44, "volume": 0.5863, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 89171.44, "high": 90380.89, "low": 88852.26, "close": 89752.35, "volume": 0.85548, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 89518.09, "high": 89802.75, "low": 88967.29, "close": 89802.75, "volume": 0.16808, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 89802.71, "high": 90065.93, "low": 89532.79, "close": 89899.96, "volume": 0.80119, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 89900.0, "high": 90445.22, "low": 89707.34, "close": 90445.22, "volume": 0.54773, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 90445.22, "high": 90545.5, "low": 89963.88, "close": 89975.92, "volume": 3.25819, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 89982.72, "high": 90409.05, "low": 89963.9, "close": 89977.98, "volume": 0.05017, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 90202.92, "high": 90751.45, "low": 90202.92, "close": 90301.74, "volume": 0.27608, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 90302.56, "high": 90653.94, "low": 89988.21, "close": 89988.25, "volume": 0.57657, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 89988.26, "high": 91636.16, "low": 89988.26, "close": 91279.31, "volume": 0.79177, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 91198.52, "high": 91901.49, "low": 91046.68, "close": 91658.3, "volume": 0.90103, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 91661.07, "high": 91914.21, "low": 91384.94, "close": 91613.39, "volume": 0.39289, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 91388.38, "high": 92317.93, "low": 91334.44, "close": 92195.23, "volume": 1.48802, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 92317.93, "high": 92654.8, "low": 92107.41, "close": 92542.84, "volume": 0.84921, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 92674.93, "high": 92679.48, "low": 91859.47, "close": 91928.57, "volume": 0.10302, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 91928.59, "high": 92001.08, "low": 91334.38, "close": 91572.68, "volume": 0.11422, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 91565.35, "high": 91586.36, "low": 91173.96, "close": 91388.98, "volume": 0.28076, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 91173.96, "high": 91173.96, "low": 90682.58, "close": 90814.82, "volume": 0.10246, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 90785.34, "high": 91608.39, "low": 90659.04, "close": 91206.62, "volume": 0.06051, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 91377.6, "high": 91527.68, "low": 91022.93, "close": 91272.29, "volume": 0.2178, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 91272.4, "high": 91280.38, "low": 89886.91, "close": 90062.09, "volume": 0.38563, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 90180.01, "high": 90326.43, "low": 89539.19, "close": 89539.19, "volume": 0.60828, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 89539.19, "high": 90282.94, "low": 89171.44, "close": 89707.32, "volume": 0.54721, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 89968.39, "high": 91399.99, "low": 89938.23, "close": 90919.99, "volume": 0.77957, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 90919.77, "high": 91046.56, "low": 89289.29, "close": 89289.29, "volume": 0.85727, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 89278.52, "high": 89399.94, "low": 88066.02, "close": 88727.11, "volume": 0.871, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 88536.55, "high": 88877.57, "low": 88161.87, "close": 88377.44, "volume": 0.66756, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 88452.11, "high": 89360.82, "low": 87914.91, "close": 88602.31, "volume": 0.40391, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 88558.96, "high": 89293.61, "low": 88558.96, "close": 89173.83, "volume": 0.26326, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 89098.31, "high": 89802.92, "low": 89095.86, "close": 89802.92, "volume": 0.32208, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 89808.4, "high": 90729.61, "low": 89580.69, "close": 90246.43, "volume": 2.20444, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 90256.72, "high": 90545.27, "low": 89976.47, "close": 89990.91, "volume": 0.21668, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 90057.07, "high": 91173.96, "low": 84805.05, "close": 85253.5, "volume": 6.19622, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 85254.86, "high": 88811.99, "low": 85254.86, "close": 87845.89, "volume": 2.26096, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 88109.29, "high": 88473.59, "low": 87320.92, "close": 87320.92, "volume": 1.556, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 87312.87, "high": 87636.62, "low": 86858.43, "close": 86858.43, "volume": 0.56127, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 86829.0, "high": 87836.74, "low": 86829.0, "close": 87829.41, "volume": 0.26953, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 87625.79, "high": 88373.61, "low": 87625.79, "close": 88148.25, "volume": 0.12475, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 88109.26, "high": 88335.51, "low": 87878.06, "close": 88225.84, "volume": 0.03408, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 88295.29, "high": 88558.96, "low": 88184.14, "close": 88363.46, "volume": 0.06821, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 88393.13, "high": 88469.63, "low": 87994.22, "close": 88371.06, "volume": 0.03497, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 88321.83, "high": 89648.24, "low": 88321.83, "close": 88980.17, "volume": 0.47728, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 88904.7, "high": 89285.48, "low": 88836.22, "close": 89285.48, "volume": 0.01131, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 89249.9, "high": 89369.23, "low": 88904.7, "close": 88947.64, "volume": 0.08768, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 88904.7, "high": 89252.28, "low": 88431.88, "close": 89015.97, "volume": 0.07578, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 89043.96, "high": 90281.28, "low": 89035.62, "close": 89395.09, "volume": 1.65624, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 89393.1, "high": 90987.1, "low": 88761.06, "close": 90361.61, "volume": 2.6056, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 90744.25, "high": 90744.25, "low": 88066.02, "close": 88341.54, "volume": 0.996, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 88341.25, "high": 88885.8, "low": 86708.34, "close": 87194.11, "volume": 0.88652, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 87218.63, "high": 88585.84, "low": 86669.28, "close": 87714.5, "volume": 0.47339, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 87713.27, "high": 88888.0, "low": 87713.27, "close": 88883.83, "volume": 0.14953, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 88825.73, "high": 88883.03, "low": 87416.88, "close": 87845.69, "volume": 0.45377, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 87878.02, "high": 88373.61, "low": 86696.26, "close": 87003.98, "volume": 0.49376, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 87180.66, "high": 87246.88, "low": 85706.81, "close": 86280.8, "volume": 2.11327, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 86382.38, "high": 86792.11, "low": 85684.96, "close": 86792.11, "volume": 0.51954, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 86758.86, "high": 86791.4, "low": 86046.59, "close": 86791.4, "volume": 0.27137, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 86792.12, "high": 86911.18, "low": 86516.85, "close": 86799.28, "volume": 0.16239, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 86799.28, "high": 86905.09, "low": 85368.9, "close": 86070.15, "volume": 1.61566, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 85995.65, "high": 86274.47, "low": 85995.65, "close": 86200.14, "volume": 0.13313, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 86273.06, "high": 86273.06, "low": 85607.87, "close": 86021.48, "volume": 0.07015, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 85923.8, "high": 86480.78, "low": 85923.0, "close": 86480.56, "volume": 0.05967, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 86480.05, "high": 86480.05, "low": 86022.78, "close": 86099.12, "volume": 0.00835, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 86298.57, "high": 86575.6, "low": 86264.96, "close": 86351.32, "volume": 0.06021, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 86533.02, "high": 86558.32, "low": 86164.0, "close": 86221.43, "volume": 0.00852, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 86161.93, "high": 86272.79, "low": 86022.69, "close": 86040.96, "volume": 0.00711, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 86196.2, "high": 86406.17, "low": 85809.38, "close": 85809.38, "volume": 0.07716, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 85910.41, "high": 86259.2, "low": 85910.41, "close": 86157.5, "volume": 0.01394, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 85989.34, "high": 86053.2, "low": 85776.85, "close": 85986.2, "volume": 0.18182, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 85966.7, "high": 86354.65, "low": 85868.09, "close": 86351.57, "volume": 0.04454, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 86275.59, "high": 86548.51, "low": 86194.63, "close": 86306.27, "volume": 0.06042, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 86357.49, "high": 86507.71, "low": 86280.76, "close": 86353.78, "volume": 0.37334, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 86261.27, "high": 86539.63, "low": 86217.84, "close": 86500.0, "volume": 0.03102, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 86453.18, "high": 86453.18, "low": 85867.2, "close": 86218.52, "volume": 0.13679, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 86121.51, "high": 86121.51, "low": 85746.38, "close": 86000.0, "volume": 0.33489, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 85943.9, "high": 86122.89, "low": 85929.81, "close": 86032.1, "volume": 0.02016, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 86034.25, "high": 86469.58, "low": 85842.29, "close": 86439.18, "volume": 0.05025, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 86299.16, "high": 86360.64, "low": 86211.15, "close": 86271.16, "volume": 0.20583, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 86271.16, "high": 86525.43, "low": 86271.16, "close": 86295.53, "volume": 0.55157, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 86264.32, "high": 86314.71, "low": 85836.2, "close": 86314.71, "volume": 0.084, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 86315.53, "high": 86424.59, "low": 86076.24, "close": 86211.33, "volume": 0.08892, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 86167.26, "high": 86484.16, "low": 86097.91, "close": 86418.78, "volume": 0.09054, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 86456.78, "high": 86492.35, "low": 86175.05, "close": 86181.85, "volume": 0.59589, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 86240.49, "high": 86271.7, "low": 85996.02, "close": 85996.02, "volume": 0.31027, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 86028.02, "high": 86231.81, "low": 85999.12, "close": 86175.24, "volume": 0.21002, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 86090.93, "high": 86129.01, "low": 85985.54, "close": 86097.68, "volume": 0.04797, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 86121.29, "high": 86180.08, "low": 85973.82, "close": 85973.82, "volume": 0.82928, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 85971.3, "high": 86043.89, "low": 85856.67, "close": 85859.64, "volume": 1.32074, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 85862.88, "high": 86151.96, "low": 85849.83, "close": 85945.67, "volume": 0.07912, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 86002.54, "high": 86093.26, "low": 85836.2, "close": 85836.2, "volume": 0.05278, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 85836.21, "high": 85865.56, "low": 85432.1, "close": 85500.0, "volume": 0.2078, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 85563.1, "high": 85563.1, "low": 84845.99, "close": 84877.87, "volume": 2.3419, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 84975.92, "high": 85125.47, "low": 84743.72, "close": 85125.47, "volume": 0.05744, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 85124.82, "high": 85124.82, "low": 84322.55, "close": 84540.26, "volume": 0.88543, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 84570.31, "high": 84721.07, "low": 83579.2, "close": 83604.41, "volume": 0.29592, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 83579.2, "high": 83755.23, "low": 83149.69, "close": 83601.44, "volume": 0.53092, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 83691.42, "high": 83801.88, "low": 82898.46, "close": 83102.78, "volume": 1.33665, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 83212.64, "high": 83704.67, "low": 82378.05, "close": 82479.54, "volume": 2.48987, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 82580.8, "high": 82850.22, "low": 82242.59, "close": 82292.88, "volume": 1.04232, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 82367.87, "high": 83273.19, "low": 82280.11, "close": 82845.82, "volume": 0.23748, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 82624.79, "high": 82985.08, "low": 82369.46, "close": 82557.54, "volume": 0.20029, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 82726.81, "high": 83477.42, "low": 82703.68, "close": 83000.0, "volume": 0.44232, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 83025.09, "high": 83110.7, "low": 81677.56, "close": 81859.72, "volume": 1.78157, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 81996.56, "high": 82005.82, "low": 80280.37, "close": 80280.37, "volume": 3.80369, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 80499.82, "high": 80992.74, "low": 80084.75, "close": 80672.47, "volume": 2.03368, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 80784.64, "high": 81435.93, "low": 80109.18, "close": 81364.0, "volume": 0.98394, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 81375.13, "high": 81836.82, "low": 80881.18, "close": 81737.63, "volume": 0.39186, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 81775.08, "high": 82695.63, "low": 81593.25, "close": 82155.5, "volume": 0.67357, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 82208.69, "high": 82356.17, "low": 81805.02, "close": 81997.61, "volume": 0.24001, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 82226.06, "high": 82681.5, "low": 82225.96, "close": 82681.36, "volume": 0.10747, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 82682.74, "high": 82754.24, "low": 82189.61, "close": 82350.62, "volume": 0.20392, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 82158.84, "high": 82389.17, "low": 82054.95, "close": 82364.97, "volume": 0.05213, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 82384.74, "high": 82659.51, "low": 82120.1, "close": 82382.35, "volume": 0.02877, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 82307.79, "high": 82307.79, "low": 81212.16, "close": 81341.35, "volume": 0.07431, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 81506.74, "high": 83985.5, "low": 81497.63, "close": 82366.44, "volume": 1.83243, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 82489.34, "high": 82591.49, "low": 81752.4, "close": 82302.4, "volume": 0.27595, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 82274.78, "high": 83735.55, "low": 82218.76, "close": 83659.8, "volume": 0.13397, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 83483.79, "high": 83758.12, "low": 82643.61, "close": 83362.85, "volume": 0.8754, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 83205.74, "high": 83205.74, "low": 81505.19, "close": 81520.0, "volume": 1.15297, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 81550.0, "high": 81550.0, "low": 79306.83, "close": 79766.41, "volume": 4.55619, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 79815.27, "high": 81056.14, "low": 79815.26, "close": 80072.48, "volume": 0.21372, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 80133.81, "high": 80200.77, "low": 79111.0, "close": 79111.29, "volume": 0.62136, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 79111.29, "high": 79268.86, "low": 78308.64, "close": 78587.69, "volume": 2.47597, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 78671.44, "high": 79063.2, "low": 77600.0, "close": 77600.0, "volume": 1.51174, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 77600.0, "high": 79456.0, "low": 77569.0, "close": 79046.81, "volume": 0.56843, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 79054.37, "high": 79634.31, "low": 78466.84, "close": 79421.85, "volume": 0.88724, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 79338.47, "high": 79857.45, "low": 79052.65, "close": 79476.43, "volume": 0.16436, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 79559.68, "high": 79700.84, "low": 79224.94, "close": 79636.74, "volume": 0.27696, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 79563.19, "high": 79573.89, "low": 78554.25, "close": 78554.25, "volume": 0.59809, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 78649.06, "high": 79176.89, "low": 76666.0, "close": 77654.52, "volume": 2.55936, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 77555.0, "high": 79066.0, "low": 76996.86, "close": 78812.93, "volume": 2.57209, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 79076.23, "high": 79576.51, "low": 78864.6, "close": 79520.08, "volume": 0.37052, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 79495.32, "high": 79794.22, "low": 79383.06, "close": 79420.81, "volume": 0.30658, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 79421.97, "high": 80178.47, "low": 79421.97, "close": 79789.03, "volume": 0.44901, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 79741.36, "high": 80391.64, "low": 79741.36, "close": 80211.25, "volume": 0.16756, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 80327.34, "high": 80516.52, "low": 80107.27, "close": 80225.47, "volume": 0.14103, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 80109.71, "high": 80551.58, "low": 80109.71, "close": 80510.98, "volume": 0.06663, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 80551.58, "high": 81460.27, "low": 80551.58, "close": 81182.26, "volume": 0.79502, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 81256.18, "high": 81821.5, "low": 81256.18, "close": 81506.74, "volume": 0.15232, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 81506.74, "high": 81791.38, "low": 81302.5, "close": 81720.54, "volume": 1.83322, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 81774.34, "high": 81955.54, "low": 81426.52, "close": 81830.54, "volume": 0.19856, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 81750.0, "high": 81787.01, "low": 81100.34, "close": 81210.12, "volume": 0.85124, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 81233.4, "high": 82100.81, "low": 80621.6, "close": 81022.04, "volume": 1.7286, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 80826.53, "high": 81247.19, "low": 79095.01, "close": 79815.27, "volume": 1.86132, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 79767.74, "high": 81510.74, "low": 79757.94, "close": 81262.92, "volume": 0.902, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 81218.62, "high": 81791.38, "low": 80727.8, "close": 81537.05, "volume": 0.85912, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 81303.56, "high": 81748.86, "low": 80818.73, "close": 81143.48, "volume": 1.41639, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 81375.94, "high": 83420.29, "low": 81375.94, "close": 83200.29, "volume": 2.81026, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 83200.71, "high": 83609.81, "low": 82842.03, "close": 83028.83, "volume": 1.7008, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 83028.84, "high": 83028.84, "low": 82579.71, "close": 83024.47, "volume": 2.72008, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 83016.59, "high": 83178.83, "low": 82763.21, "close": 83178.55, "volume": 0.91104, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 83178.55, "high": 83234.06, "low": 82964.95, "close": 83234.06, "volume": 0.02369, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 82971.22, "high": 83030.71, "low": 82567.43, "close": 82745.07, "volume": 0.03709, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 82751.14, "high": 82993.47, "low": 82578.7, "close": 82776.1, "volume": 0.186, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 82816.99, "high": 83710.29, "low": 82635.05, "close": 83394.01, "volume": 1.01743, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 83511.72, "high": 83511.72, "low": 82282.15, "close": 82282.23, "volume": 0.58636, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 82295.08, "high": 82543.7, "low": 82142.82, "close": 82193.36, "volume": 0.2362, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 82127.36, "high": 82183.57, "low": 81688.79, "close": 81870.31, "volume": 0.17696, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 81885.18, "high": 82038.73, "low": 81634.4, "close": 82038.51, "volume": 0.058, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 82021.33, "high": 82021.33, "low": 81360.23, "close": 81480.5, "volume": 0.12593, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 81495.82, "high": 82413.83, "low": 81387.89, "close": 82375.38, "volume": 0.13942, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 82489.34, "high": 82826.76, "low": 82079.64, "close": 82736.76, "volume": 0.1041, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 82736.84, "high": 82909.93, "low": 82282.67, "close": 82663.33, "volume": 0.21684, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 82652.52, "high": 82652.52, "low": 82187.7, "close": 82402.3, "volume": 0.01375, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 82489.34, "high": 83045.24, "low": 82489.34, "close": 82922.99, "volume": 0.0634, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 82995.9, "high": 84360.96, "low": 82850.03, "close": 83985.5, "volume": 1.64345, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 84080.34, "high": 84161.51, "low": 82404.88, "close": 82404.88, "volume": 0.47673, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 82703.21, "high": 82984.73, "low": 81573.86, "close": 81573.86, "volume": 0.94439, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 81573.86, "high": 81936.7, "low": 80660.06, "close": 81750.29, "volume": 1.0207, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 81751.29, "high": 82232.38, "low": 81751.29, "close": 82071.46, "volume": 0.22196, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 82161.01, "high": 82838.28, "low": 81854.67, "close": 82077.48, "volume": 0.23967, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 81854.18, "high": 82737.52, "low": 81807.89, "close": 82534.08, "volume": 0.10413, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 82537.47, "high": 83065.87, "low": 82506.24, "close": 82841.52, "volume": 0.16537, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 82780.1, "high": 83157.57, "low": 82737.43, "close": 83153.35, "volume": 0.06143, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 83157.57, "high": 83329.22, "low": 82908.5, "close": 83221.77, "volume": 0.08931, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 83214.07, "high": 83607.12, "low": 83049.85, "close": 83607.12, "volume": 0.24097, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 83422.79, "high": 83881.37, "low": 83422.79, "close": 83591.37, "volume": 0.17582, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 83623.5, "high": 83947.31, "low": 83483.79, "close": 83483.79, "volume": 0.04856, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 83507.15, "high": 84168.67, "low": 83272.51, "close": 83912.34, "volume": 0.23087, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 83940.52, "high": 84274.75, "low": 83734.27, "close": 83734.28, "volume": 0.34317, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 83776.12, "high": 84131.46, "low": 83569.98, "close": 83569.98, "volume": 0.08693, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 83701.33, "high": 83724.01, "low": 83234.76, "close": 83302.19, "volume": 0.14791, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 83235.48, "high": 83539.34, "low": 83076.84, "close": 83076.84, "volume": 0.03922, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 83106.13, "high": 83290.08, "low": 82861.38, "close": 83241.88, "volume": 0.08855, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 83252.45, "high": 83513.23, "low": 83210.41, "close": 83234.06, "volume": 0.06255, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 83276.27, "high": 83276.27, "low": 82450.35, "close": 83029.99, "volume": 0.06999, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 83045.25, "high": 83483.79, "low": 83045.25, "close": 83483.79, "volume": 0.08646, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 83427.68, "high": 83427.68, "low": 83097.51, "close": 83222.64, "volume": 0.04005, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 83124.08, "high": 83169.15, "low": 82736.37, "close": 82985.08, "volume": 0.15957, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 82982.9, "high": 83755.24, "low": 82378.04, "close": 82390.0, "volume": 0.32448, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 82390.0, "high": 82983.48, "low": 81688.79, "close": 81993.55, "volume": 0.81083, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 81910.97, "high": 82345.79, "low": 81635.35, "close": 82167.54, "volume": 0.16801, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 82186.99, "high": 82213.57, "low": 81019.83, "close": 81299.95, "volume": 0.28977, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 81288.84, "high": 81288.84, "low": 80717.19, "close": 80891.7, "volume": 0.27602, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 80719.26, "high": 80885.03, "low": 80000.0, "close": 80224.44, "volume": 0.38541, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 80220.19, "high": 80965.72, "low": 80218.82, "close": 80799.56, "volume": 1.05465, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 80799.54, "high": 80965.75, "low": 80293.59, "close": 80293.59, "volume": 2.47651, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 80535.79, "high": 80777.37, "low": 80295.23, "close": 80295.47, "volume": 0.63684, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 80489.56, "high": 80780.51, "low": 80304.24, "close": 80684.84, "volume": 1.55959, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 80818.0, "high": 81365.98, "low": 80785.7, "close": 81117.51, "volume": 2.31042, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 81365.98, "high": 81431.19, "low": 81046.6, "close": 81060.15, "volume": 0.09391, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 81231.1, "high": 81630.33, "low": 80917.6, "close": 81544.65, "volume": 2.72481, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 81634.88, "high": 81812.24, "low": 81262.92, "close": 81612.99, "volume": 0.08222, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 81799.25, "high": 82229.0, "low": 81612.74, "close": 82121.45, "volume": 0.17333, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 81961.12, "high": 82205.0, "low": 81854.23, "close": 81854.23, "volume": 0.03306, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 82016.82, "high": 82058.44, "low": 81900.0, "close": 82012.27, "volume": 0.24774, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 81901.53, "high": 82034.96, "low": 81881.8, "close": 82033.48, "volume": 0.06384, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 82103.6, "high": 82103.6, "low": 81854.23, "close": 81861.04, "volume": 0.06214, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 81953.51, "high": 82379.66, "low": 81897.87, "close": 82286.87, "volume": 0.02769, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 82330.87, "high": 82612.27, "low": 82244.26, "close": 82568.34, "volume": 1.5004, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 82568.34, "high": 82839.37, "low": 82568.34, "close": 82781.13, "volume": 0.04751, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 82782.95, "high": 83194.29, "low": 82659.6, "close": 83060.06, "volume": 0.1481, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 83053.25, "high": 83234.06, "low": 82964.15, "close": 83234.06, "volume": 0.05674, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 83229.13, "high": 83468.25, "low": 83133.76, "close": 83422.9, "volume": 0.15235, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 83341.63, "high": 83796.5, "low": 83144.96, "close": 83599.89, "volume": 0.34822, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 83483.79, "high": 83483.79, "low": 82639.03, "close": 83230.36, "volume": 3.43556, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 83324.23, "high": 85248.42, "low": 83324.23, "close": 84927.12, "volume": 6.21362, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 84685.07, "high": 84841.99, "low": 84058.94, "close": 84545.95, "volume": 1.70262, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 84841.34, "high": 84841.34, "low": 84237.48, "close": 84260.0, "volume": 1.35373, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 84260.0, "high": 84737.83, "low": 84237.48, "close": 84479.34, "volume": 0.10378, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 84479.88, "high": 84816.73, "low": 84468.24, "close": 84490.22, "volume": 0.0911, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 84695.65, "high": 84695.65, "low": 83769.86, "close": 84117.23, "volume": 1.56273, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 84117.25, "high": 84320.82, "low": 83985.5, "close": 84131.5, "volume": 0.38573, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 84125.48, "high": 84490.21, "low": 84125.48, "close": 84423.1, "volume": 0.09272, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 84490.21, "high": 84490.21, "low": 83985.53, "close": 83985.53, "volume": 0.07754, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 84240.04, "high": 84300.53, "low": 83985.58, "close": 84264.63, "volume": 0.06426, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 84266.23, "high": 84547.36, "low": 84081.47, "close": 84392.24, "volume": 0.10293, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 84392.24, "high": 84613.37, "low": 84128.51, "close": 84613.37, "volume": 0.05235, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 84421.34, "high": 84685.02, "low": 84421.34, "close": 84659.32, "volume": 0.04354, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 84434.28, "high": 84633.69, "low": 84342.06, "close": 84549.53, "volume": 0.04785, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 84399.66, "high": 84544.07, "low": 84309.42, "close": 84481.56, "volume": 0.14157, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 84480.88, "high": 84480.88, "low": 84145.35, "close": 84145.35, "volume": 0.09996, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 84145.35, "high": 84147.57, "low": 83867.25, "close": 83903.26, "volume": 0.08117, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 83903.25, "high": 83985.49, "low": 83689.6, "close": 83968.32, "volume": 0.36845, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 83884.77, "high": 83945.15, "low": 83791.85, "close": 83945.15, "volume": 0.01626, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 83974.27, "high": 83981.82, "low": 83758.11, "close": 83935.05, "volume": 0.0087, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 83813.12, "high": 84186.64, "low": 83813.12, "close": 84089.51, "volume": 0.03965, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 84002.77, "high": 84199.1, "low": 84002.77, "close": 84095.99, "volume": 0.18812, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 84198.85, "high": 84490.01, "low": 84167.47, "close": 84396.65, "volume": 0.48196, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 84446.26, "high": 84446.26, "low": 84081.93, "close": 84172.98, "volume": 0.07578, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 84172.98, "high": 84416.95, "low": 84172.98, "close": 84416.95, "volume": 0.05674, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 84385.62, "high": 84465.34, "low": 84208.44, "close": 84383.75, "volume": 0.06017, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 84346.57, "high": 84467.31, "low": 84313.15, "close": 84439.58, "volume": 0.08445, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 84459.77, "high": 84485.0, "low": 84171.09, "close": 84231.25, "volume": 0.04318, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 84053.29, "high": 84325.15, "low": 84053.29, "close": 84315.78, "volume": 0.13535, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 84252.3, "high": 84452.56, "low": 84252.3, "close": 84397.92, "volume": 0.07067, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 84424.66, "high": 84447.28, "low": 84300.59, "close": 84328.24, "volume": 0.04045, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 84330.76, "high": 84453.86, "low": 84286.26, "close": 84409.9, "volume": 0.01186, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 84327.28, "high": 84430.6, "low": 84281.38, "close": 84304.35, "volume": 0.2741, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 84380.4, "high": 84380.4, "low": 84200.01, "close": 84208.08, "volume": 0.07494, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 84208.15, "high": 84289.96, "low": 83900.0, "close": 83910.89, "volume": 0.22974, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 83900.0, "high": 84038.37, "low": 83809.14, "close": 84000.0, "volume": 0.06516, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 83936.77, "high": 84339.95, "low": 83936.77, "close": 84339.95, "volume": 0.04169, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 84339.95, "high": 84421.41, "low": 84238.43, "close": 84299.82, "volume": 0.08303, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 84430.46, "high": 84430.46, "low": 84283.79, "close": 84415.33, "volume": 0.14402, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 84398.83, "high": 84414.86, "low": 84212.02, "close": 84212.02, "volume": 0.29821, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 84204.85, "high": 84396.36, "low": 83985.56, "close": 84226.61, "volume": 0.01865, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 84242.49, "high": 84312.8, "low": 84155.0, "close": 84217.73, "volume": 0.14842, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 84186.15, "high": 84186.18, "low": 83812.5, "close": 83844.35, "volume": 0.03488, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 83940.9, "high": 84026.67, "low": 83661.21, "close": 83661.21, "volume": 0.03597, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 83767.24, "high": 83767.24, "low": 82409.72, "close": 82601.07, "volume": 0.40535, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 82491.24, "high": 82924.65, "low": 82491.24, "close": 82812.91, "volume": 0.47241, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 82690.64, "high": 83108.48, "low": 82489.34, "close": 82590.91, "volume": 0.20294, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 82564.34, "high": 83326.5, "low": 82564.34, "close": 83309.74, "volume": 0.05591, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 83330.49, "high": 83429.5, "low": 83088.49, "close": 83289.04, "volume": 0.50083, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 83409.43, "high": 84963.79, "low": 83409.43, "close": 83501.54, "volume": 1.10188, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 83889.52, "high": 84082.66, "low": 83566.89, "close": 83863.61, "volume": 0.0381, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 83799.39, "high": 84052.5, "low": 83602.92, "close": 83690.22, "volume": 0.52342, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 83733.47, "high": 83733.47, "low": 82674.56, "close": 82978.5, "volume": 0.34549, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 83128.08, "high": 83352.43, "low": 82951.09, "close": 83099.26, "volume": 0.13986, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 83218.31, "high": 83218.31, "low": 82812.54, "close": 82812.54, "volume": 2.21304, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 82831.83, "high": 82831.83, "low": 82161.86, "close": 82276.27, "volume": 1.01505, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 82209.78, "high": 82612.8, "low": 82113.0, "close": 82560.05, "volume": 0.67003, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 82612.8, "high": 83108.48, "low": 82552.49, "close": 83050.54, "volume": 0.51173, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 83108.48, "high": 83401.16, "low": 82881.8, "close": 83280.62, "volume": 0.06233, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 83325.47, "high": 83367.55, "low": 82988.33, "close": 83252.65, "volume": 0.06893, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 83401.18, "high": 83700.09, "low": 83401.18, "close": 83659.29, "volume": 0.0781, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 83732.18, "high": 83863.24, "low": 83623.21, "close": 83623.29, "volume": 0.06742, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 83500.0, "high": 83547.0, "low": 83244.83, "close": 83257.41, "volume": 0.10512, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 83244.84, "high": 83351.84, "low": 82775.84, "close": 83180.28, "volume": 0.07977, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 83285.72, "high": 83605.3, "low": 83262.04, "close": 83487.76, "volume": 0.06478, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 83607.02, "high": 83643.25, "low": 83328.36, "close": 83643.25, "volume": 0.03127, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 83642.13, "high": 83772.11, "low": 83459.86, "close": 83629.85, "volume": 0.03717, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 83511.53, "high": 83562.44, "low": 83377.58, "close": 83377.58, "volume": 0.00524, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 83374.72, "high": 83667.87, "low": 83374.72, "close": 83543.21, "volume": 0.01224, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 83593.67, "high": 83999.99, "low": 83039.2, "close": 83303.44, "volume": 0.6123, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 83039.2, "high": 83680.27, "low": 82862.2, "close": 83266.15, "volume": 2.59603, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 83045.25, "high": 83282.12, "low": 82612.81, "close": 83167.19, "volume": 0.28746, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 83163.06, "high": 83680.27, "low": 82959.7, "close": 83680.27, "volume": 0.36143, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 83672.48, "high": 83764.48, "low": 83187.49, "close": 83447.35, "volume": 0.07097, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 83483.0, "high": 84212.64, "low": 83363.49, "close": 84191.22, "volume": 0.38371, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 84234.57, "high": 84498.59, "low": 84020.46, "close": 84490.25, "volume": 0.2442, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 84490.25, "high": 84683.79, "low": 84286.72, "close": 84367.42, "volume": 0.38317, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 84368.38, "high": 84445.93, "low": 83900.02, "close": 84208.92, "volume": 0.06124, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 83900.61, "high": 84269.6, "low": 83900.61, "close": 83918.01, "volume": 0.04699, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 84213.21, "high": 84213.21, "low": 83954.4, "close": 84039.12, "volume": 0.40268, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 84039.14, "high": 84150.88, "low": 83797.7, "close": 84148.02, "volume": 0.25796, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 83873.06, "high": 83976.96, "low": 83697.25, "close": 83839.75, "volume": 0.35893, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 83701.15, "high": 83933.77, "low": 83055.49, "close": 83272.14, "volume": 0.21648, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 83057.0, "high": 83483.79, "low": 83057.0, "close": 83482.36, "volume": 0.0442, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 83267.82, "high": 83479.43, "low": 83004.21, "close": 83014.57, "volume": 0.04641, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 83230.85, "high": 83230.85, "low": 82900.0, "close": 82955.49, "volume": 0.20175, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 83024.71, "high": 83149.93, "low": 82902.5, "close": 83105.52, "volume": 0.10729, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 83031.77, "high": 83031.77, "low": 82378.04, "close": 82408.29, "volume": 0.6378, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 82436.22, "high": 83187.49, "low": 82436.22, "close": 83100.0, "volume": 0.24281, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 83107.9, "high": 83400.0, "low": 83041.08, "close": 83312.54, "volume": 0.19993, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 83192.16, "high": 83208.31, "low": 82890.89, "close": 82890.89, "volume": 0.01127, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 83012.25, "high": 83012.25, "low": 82624.53, "close": 82811.97, "volume": 0.06128, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 82755.26, "high": 82865.27, "low": 82550.0, "close": 82550.01, "volume": 0.01514, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 82623.98, "high": 82709.89, "low": 82404.72, "close": 82472.9, "volume": 0.15151, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 82425.0, "high": 82542.06, "low": 81264.8, "close": 81304.7, "volume": 2.77587, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 81357.19, "high": 81930.73, "low": 81254.43, "close": 81836.71, "volume": 0.41419, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 81808.57, "high": 82147.09, "low": 81538.0, "close": 81601.24, "volume": 1.92011, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 81705.37, "high": 82120.1, "low": 81599.16, "close": 81902.0, "volume": 0.29613, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 81854.74, "high": 81976.08, "low": 81412.74, "close": 81420.07, "volume": 0.23943, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 81501.63, "high": 81986.54, "low": 81400.0, "close": 81829.13, "volume": 0.28535, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 81979.77, "high": 82447.69, "low": 81891.23, "close": 82176.43, "volume": 1.60114, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 82256.77, "high": 82379.61, "low": 81946.95, "close": 82000.25, "volume": 0.64877, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 82100.0, "high": 82242.58, "low": 81937.22, "close": 82043.87, "volume": 0.14918, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 82106.82, "high": 82497.07, "low": 82100.15, "close": 82497.07, "volume": 0.08244, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 82508.22, "high": 82807.62, "low": 82481.99, "close": 82727.84, "volume": 0.28553, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 82598.79, "high": 83217.23, "low": 82598.79, "close": 83126.15, "volume": 0.1422, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 83138.0, "high": 83138.0, "low": 82675.24, "close": 82675.24, "volume": 0.63883, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 82646.37, "high": 82805.71, "low": 82621.17, "close": 82796.66, "volume": 0.07682, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 82901.35, "high": 82996.82, "low": 82732.75, "close": 82996.82, "volume": 0.08498, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 83109.87, "high": 83109.87, "low": 82765.98, "close": 83021.34, "volume": 0.03966, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 83029.92, "high": 83259.6, "low": 82930.54, "close": 83259.6, "volume": 0.04288, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 83200.0, "high": 83261.39, "low": 83183.61, "close": 83197.37, "volume": 0.0871, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 83174.83, "high": 83330.49, "low": 83071.64, "close": 83139.01, "volume": 0.02171, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 83288.44, "high": 83439.87, "low": 83242.42, "close": 83384.15, "volume": 0.08176, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 83406.84, "high": 83546.04, "low": 83406.84, "close": 83445.79, "volume": 0.03181, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 83546.05, "high": 83826.44, "low": 83471.4, "close": 83483.79, "volume": 0.203, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 83498.74, "high": 84038.76, "low": 83361.65, "close": 83789.86, "volume": 0.3903, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 83950.62, "high": 83950.62, "low": 83538.24, "close": 83615.96, "volume": 0.58197, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 83821.73, "high": 84292.28, "low": 83680.27, "close": 84080.17, "volume": 0.36911, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 84217.55, "high": 84337.67, "low": 84000.0, "close": 84307.31, "volume": 2.74827, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 84320.0, "high": 84999.99, "low": 84150.68, "close": 84768.02, "volume": 4.33167, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 84830.31, "high": 84976.86, "low": 84490.22, "close": 84672.5, "volume": 2.29207, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 84566.41, "high": 84736.78, "low": 83837.16, "close": 84109.32, "volume": 0.79599, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 84237.48, "high": 85638.35, "low": 83689.6, "close": 85638.3, "volume": 3.04218, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 85638.35, "high": 85764.17, "low": 84950.42, "close": 85442.16, "volume": 0.4143, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 85442.32, "high": 85700.47, "low": 85168.29, "close": 85499.21, "volume": 0.3581, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 85153.16, "high": 85824.59, "low": 85153.16, "close": 85463.96, "volume": 0.43633, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 85632.56, "high": 86358.11, "low": 85466.92, "close": 86103.76, "volume": 0.40612, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 86112.37, "high": 86897.97, "low": 86108.2, "close": 86886.37, "volume": 0.57862, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 86886.11, "high": 87260.23, "low": 86007.7, "close": 86258.36, "volume": 2.36972, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 86007.7, "high": 86368.98, "low": 85786.17, "close": 85786.17, "volume": 0.7583, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 85919.63, "high": 86078.73, "low": 85678.82, "close": 85800.95, "volume": 0.16992, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 86137.53, "high": 86143.56, "low": 85810.4, "close": 86111.75, "volume": 0.00956, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 85820.91, "high": 85822.0, "low": 85458.68, "close": 85726.65, "volume": 0.10162, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 85737.96, "high": 85821.99, "low": 85459.18, "close": 85821.99, "volume": 1.05434, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 85803.34, "high": 85907.82, "low": 85683.43, "close": 85801.87, "volume": 0.28324, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 85683.43, "high": 85970.32, "low": 85673.82, "close": 85899.41, "volume": 0.0531, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 85773.02, "high": 86248.38, "low": 85683.56, "close": 86248.38, "volume": 0.15873, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 86248.38, "high": 86274.46, "low": 85870.45, "close": 85870.45, "volume": 0.04525, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 85822.23, "high": 85822.23, "low": 84850.0, "close": 85305.93, "volume": 0.30554, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 85271.59, "high": 85514.64, "low": 85188.43, "close": 85378.05, "volume": 0.01539, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 85379.27, "high": 85508.33, "low": 85165.51, "close": 85271.29, "volume": 0.45878, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 85358.19, "high": 85765.34, "low": 85219.51, "close": 85507.63, "volume": 0.44046, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 85584.26, "high": 86524.33, "low": 85584.26, "close": 86138.34, "volume": 0.68331, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 86000.0, "high": 86060.85, "low": 84649.15, "close": 84649.15, "volume": 0.88666, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 84645.94, "high": 84811.3, "low": 83686.54, "close": 83761.09, "volume": 1.62451, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 83854.36, "high": 84339.95, "low": 83761.09, "close": 84016.78, "volume": 0.50404, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 84130.37, "high": 84351.03, "low": 83944.31, "close": 84043.7, "volume": 0.33206, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 84127.55, "high": 84437.24, "low": 83940.0, "close": 84182.65, "volume": 0.25434, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 84225.73, "high": 84536.73, "low": 84224.97, "close": 84536.73, "volume": 0.03326, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 84574.45, "high": 84609.86, "low": 84282.06, "close": 84403.22, "volume": 0.10165, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 84489.55, "high": 84510.71, "low": 84065.22, "close": 84236.09, "volume": 0.04078, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 84007.08, "high": 84219.85, "low": 83985.5, "close": 84219.85, "volume": 0.00219, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 84252.41, "high": 84439.8, "low": 84219.96, "close": 84436.27, "volume": 0.02667, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 84439.8, "high": 84650.09, "low": 84390.4, "close": 84650.09, "volume": 0.07202, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 84683.79, "high": 84750.74, "low": 84489.46, "close": 84642.75, "volume": 0.01436, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 84713.25, "high": 84713.25, "low": 84237.53, "close": 84394.72, "volume": 0.07233, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 84613.82, "high": 84713.25, "low": 84438.65, "close": 84606.29, "volume": 0.01864, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 84605.74, "high": 84605.74, "low": 84341.04, "close": 84439.61, "volume": 0.05083, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 84486.18, "high": 84486.18, "low": 84108.75, "close": 84213.83, "volume": 0.54913, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 84135.13, "high": 84135.13, "low": 83872.88, "close": 83895.65, "volume": 0.29449, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 84049.82, "high": 84049.82, "low": 83817.56, "close": 84043.91, "volume": 0.03846, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 83919.37, "high": 84339.95, "low": 83834.29, "close": 84087.84, "volume": 0.06263, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 84171.15, "high": 84261.88, "low": 83891.93, "close": 84229.32, "volume": 0.03137, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 84115.07, "high": 84160.68, "low": 83931.72, "close": 84138.11, "volume": 0.051, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 84037.45, "high": 84339.93, "low": 83517.95, "close": 83579.58, "volume": 1.12142, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 83550.0, "high": 84022.0, "low": 83317.82, "close": 84021.84, "volume": 1.5129, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 83916.34, "high": 84228.95, "low": 83682.45, "close": 84214.19, "volume": 0.34337, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 84224.35, "high": 84234.56, "low": 83651.01, "close": 83651.01, "volume": 0.32764, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 83680.26, "high": 84098.68, "low": 83483.84, "close": 84098.68, "volume": 1.03367, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 84039.85, "high": 84239.85, "low": 83856.2, "close": 84234.96, "volume": 2.74575, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 84230.55, "high": 84490.21, "low": 83985.5, "close": 84219.54, "volume": 2.69848, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 84219.51, "high": 84376.56, "low": 83881.81, "close": 84029.99, "volume": 0.36199, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 83982.74, "high": 84237.46, "low": 83933.94, "close": 84219.93, "volume": 0.09773, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 84237.48, "high": 84613.39, "low": 84212.26, "close": 84337.17, "volume": 0.18848, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 84309.3, "high": 84443.2, "low": 84140.36, "close": 84195.11, "volume": 0.05643, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 84195.11, "high": 84279.91, "low": 84069.81, "close": 84127.99, "volume": 0.13545, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 84068.85, "high": 84305.22, "low": 84052.59, "close": 84233.61, "volume": 0.12387, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 84293.93, "high": 84374.67, "low": 84013.06, "close": 84082.76, "volume": 0.02934, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 84072.08, "high": 84306.3, "low": 84058.89, "close": 84306.24, "volume": 0.02681, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 84188.28, "high": 84373.79, "low": 84161.47, "close": 84283.57, "volume": 0.02308, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 84283.89, "high": 84421.67, "low": 84264.08, "close": 84421.67, "volume": 0.03597, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 84421.66, "high": 84423.37, "low": 84363.17, "close": 84363.42, "volume": 0.03604, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 84313.06, "high": 84462.42, "low": 84241.8, "close": 84340.25, "volume": 0.03467, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 84377.28, "high": 84424.55, "low": 84305.41, "close": 84363.2, "volume": 0.00448, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 84262.32, "high": 84350.79, "low": 84220.91, "close": 84220.91, "volume": 0.01242, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 84246.47, "high": 84517.06, "low": 84246.47, "close": 84517.06, "volume": 0.0888, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 84430.65, "high": 84480.04, "low": 84430.65, "close": 84469.69, "volume": 0.00548, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 84481.74, "high": 84482.23, "low": 84303.21, "close": 84327.8, "volume": 0.00523, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 84303.21, "high": 84383.8, "low": 84237.51, "close": 84308.28, "volume": 0.12139, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 84237.49, "high": 84298.84, "low": 84127.0, "close": 84221.05, "volume": 0.01988, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 84208.9, "high": 84208.94, "low": 84004.1, "close": 84094.43, "volume": 0.01311, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 84094.39, "high": 84117.53, "low": 84003.07, "close": 84091.21, "volume": 0.01459, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 84066.81, "high": 84205.86, "low": 84066.81, "close": 84205.86, "volume": 0.36541, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 84170.0, "high": 84226.0, "low": 84122.96, "close": 84226.0, "volume": 0.09778, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 84284.54, "high": 84360.35, "low": 84207.72, "close": 84320.42, "volume": 0.06654, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 84318.91, "high": 84318.91, "low": 84147.23, "close": 84235.5, "volume": 0.08309, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 84161.07, "high": 84240.67, "low": 83976.8, "close": 83976.8, "volume": 0.05149, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 83965.79, "high": 84125.48, "low": 83886.54, "close": 83992.14, "volume": 0.03434, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 83974.85, "high": 84092.04, "low": 83958.44, "close": 84006.7, "volume": 0.03336, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 83990.94, "high": 83990.94, "low": 83726.5, "close": 83840.45, "volume": 0.38765, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 83853.19, "high": 84053.51, "low": 83777.7, "close": 83946.91, "volume": 0.12421, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 84034.02, "high": 84128.9, "low": 84019.11, "close": 84109.6, "volume": 0.10266, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 84122.73, "high": 84234.57, "low": 83951.13, "close": 84234.57, "volume": 0.01691, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 84197.63, "high": 84272.14, "low": 84117.5, "close": 84272.14, "volume": 0.02513, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 84240.93, "high": 84240.93, "low": 84080.87, "close": 84157.82, "volume": 0.05805, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 84091.76, "high": 84191.08, "low": 84089.83, "close": 84191.08, "volume": 0.02685, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 84191.08, "high": 84324.33, "low": 84191.07, "close": 84324.33, "volume": 0.03348, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 84206.76, "high": 84362.12, "low": 84186.97, "close": 84357.42, "volume": 0.03723, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 84250.93, "high": 84389.46, "low": 84250.93, "close": 84388.89, "volume": 0.03107, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 84386.68, "high": 84412.0, "low": 84312.99, "close": 84331.72, "volume": 0.05014, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 84331.8, "high": 84448.89, "low": 84288.08, "close": 84448.89, "volume": 0.35261, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 84490.22, "high": 84942.17, "low": 84490.22, "close": 84624.71, "volume": 0.31121, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 84737.61, "high": 84827.18, "low": 84610.12, "close": 84827.18, "volume": 0.04133, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 84764.8, "high": 85000.0, "low": 84603.13, "close": 85000.0, "volume": 0.2671, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 85000.0, "high": 85125.55, "low": 84823.47, "close": 84903.37, "volume": 0.07742, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 85051.3, "high": 85199.99, "low": 84923.28, "close": 85088.4, "volume": 0.09789, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 85199.96, "high": 85268.06, "low": 84975.61, "close": 85203.09, "volume": 0.23241, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 85268.05, "high": 85309.71, "low": 84941.95, "close": 85065.43, "volume": 0.04149, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 84940.0, "high": 85048.73, "low": 84842.07, "close": 84942.93, "volume": 0.3452, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 85008.87, "high": 85095.43, "low": 84948.32, "close": 84958.75, "volume": 0.01934, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 84954.88, "high": 85251.75, "low": 84954.88, "close": 85077.35, "volume": 0.6597, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 85119.41, "high": 85182.57, "low": 84948.45, "close": 85180.12, "volume": 0.14267, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 85209.15, "high": 85531.1, "low": 85171.49, "close": 85434.45, "volume": 0.16377, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 85479.96, "high": 86000.0, "low": 85479.96, "close": 86000.0, "volume": 0.37663, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 86000.0, "high": 86500.19, "low": 85851.68, "close": 85929.21, "volume": 0.5421, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 85929.25, "high": 85993.02, "low": 85535.82, "close": 85600.0, "volume": 0.32667, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 85559.82, "high": 85911.99, "low": 85559.82, "close": 85911.99, "volume": 0.22833, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 85912.0, "high": 86486.94, "low": 85912.0, "close": 86486.94, "volume": 0.17904, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 86538.71, "high": 86887.17, "low": 86538.71, "close": 86805.09, "volume": 0.31168, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 86887.17, "high": 87000.0, "low": 86818.83, "close": 86901.23, "volume": 0.39955, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 86999.7, "high": 87176.43, "low": 86887.43, "close": 87171.03, "volume": 0.48831, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 87169.74, "high": 87169.74, "low": 86810.69, "close": 87004.09, "volume": 0.29013, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 86999.74, "high": 87432.33, "low": 86989.97, "close": 87432.32, "volume": 0.45595, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 87432.33, "high": 87530.58, "low": 87111.44, "close": 87235.81, "volume": 0.07088, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 87234.95, "high": 87811.46, "low": 87233.57, "close": 87800.0, "volume": 0.41098, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 87800.0, "high": 87811.15, "low": 87546.35, "close": 87806.05, "volume": 0.11104, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 87804.14, "high": 87804.14, "low": 87284.96, "close": 87331.19, "volume": 0.31115, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 87304.38, "high": 87778.83, "low": 87170.97, "close": 87682.35, "volume": 7.94855, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 87720.76, "high": 88736.23, "low": 87720.76, "close": 87991.41, "volume": 0.98594, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 87952.91, "high": 88302.18, "low": 87800.6, "close": 88302.18, "volume": 0.22097, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 88363.77, "high": 88463.03, "low": 87756.68, "close": 88064.67, "volume": 0.25165, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 88064.66, "high": 88405.66, "low": 87970.0, "close": 88404.98, "volume": 0.23115, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 88405.0, "high": 88558.96, "low": 88187.53, "close": 88498.1, "volume": 0.63305, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 88446.94, "high": 88546.91, "low": 88109.25, "close": 88298.22, "volume": 0.06934, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 88165.33, "high": 88499.99, "low": 87858.04, "close": 87858.04, "volume": 0.20282, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 87854.93, "high": 88294.79, "low": 87854.93, "close": 88189.11, "volume": 0.48236, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 88086.55, "high": 88086.55, "low": 87394.79, "close": 87394.79, "volume": 0.47876, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 87499.93, "high": 87500.0, "low": 87005.12, "close": 87320.92, "volume": 0.97329, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 87222.37, "high": 87579.12, "low": 87222.37, "close": 87576.17, "volume": 0.3157, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 87576.17, "high": 87576.17, "low": 86869.5, "close": 86971.86, "volume": 0.2428, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 87115.74, "high": 87115.74, "low": 86869.5, "close": 86949.71, "volume": 0.06176, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 86878.78, "high": 86996.99, "low": 86407.67, "close": 86480.1, "volume": 0.31262, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 86456.99, "high": 86681.44, "low": 86382.85, "close": 86513.54, "volume": 0.1688, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 86513.47, "high": 86742.04, "low": 86382.43, "close": 86676.39, "volume": 0.03718, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 86668.74, "high": 86864.02, "low": 86595.19, "close": 86608.61, "volume": 1.02163, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 86608.26, "high": 86834.82, "low": 86442.1, "close": 86486.25, "volume": 0.01435, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 86486.69, "high": 86746.01, "low": 86486.69, "close": 86745.84, "volume": 0.01693, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 86799.06, "high": 87297.7, "low": 86635.09, "close": 87212.1, "volume": 0.02279, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 87287.57, "high": 87287.57, "low": 86946.05, "close": 87197.01, "volume": 0.0326, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 87053.3, "high": 87416.88, "low": 87053.3, "close": 87367.5, "volume": 0.16985, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 87448.67, "high": 87448.67, "low": 87008.0, "close": 87100.0, "volume": 2.85899, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 87179.69, "high": 87899.92, "low": 87129.72, "close": 87582.91, "volume": 1.19052, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 87591.91, "high": 88264.12, "low": 87529.7, "close": 87941.17, "volume": 0.65468, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 88000.0, "high": 88183.17, "low": 87793.3, "close": 87884.56, "volume": 1.33257, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 87893.12, "high": 87982.35, "low": 87629.55, "close": 87820.0, "volume": 0.03883, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 87820.0, "high": 88231.68, "low": 87820.0, "close": 87948.39, "volume": 0.22725, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 87900.0, "high": 88046.63, "low": 87673.28, "close": 87880.46, "volume": 0.07413, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 87844.54, "high": 88231.68, "low": 87844.54, "close": 88199.88, "volume": 0.03482, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 88053.42, "high": 88470.57, "low": 87844.4, "close": 87844.4, "volume": 0.14366, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 87844.45, "high": 88225.91, "low": 87779.73, "close": 87779.73, "volume": 0.12685, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 87779.72, "high": 87802.88, "low": 87258.96, "close": 87527.11, "volume": 0.64592, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 87506.52, "high": 87525.76, "low": 87193.39, "close": 87366.31, "volume": 0.09265, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 87439.22, "high": 87760.28, "low": 87197.81, "close": 87650.97, "volume": 0.25205, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 87658.92, "high": 87836.75, "low": 87632.54, "close": 87821.0, "volume": 0.07607, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 87803.75, "high": 87803.75, "low": 87320.92, "close": 87362.3, "volume": 0.1307, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 87320.93, "high": 87426.39, "low": 87006.12, "close": 87075.79, "volume": 1.05652, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 87170.48, "high": 87331.85, "low": 87009.83, "close": 87315.41, "volume": 0.01919, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 87320.92, "high": 87560.54, "low": 87215.87, "close": 87517.56, "volume": 0.07713, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 87491.24, "high": 87845.69, "low": 87423.48, "close": 87802.19, "volume": 0.09607, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 87878.64, "high": 88206.13, "low": 87753.95, "close": 88108.09, "volume": 0.05617, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 88171.71, "high": 88202.05, "low": 87845.71, "close": 87975.02, "volume": 0.03772, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 87862.88, "high": 88057.15, "low": 87810.08, "close": 87848.37, "volume": 0.19033, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 88052.58, "high": 88206.12, "low": 88040.0, "close": 88162.78, "volume": 1.68189, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 88205.92, "high": 88205.92, "low": 87932.25, "close": 87932.25, "volume": 1.17875, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 88102.95, "high": 88102.95, "low": 87601.09, "close": 87852.94, "volume": 2.94913, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 87769.19, "high": 87851.36, "low": 86833.51, "close": 86976.16, "volume": 5.99307, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 87011.47, "high": 87193.13, "low": 86489.56, "close": 86746.36, "volume": 0.4896, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 86998.0, "high": 87059.09, "low": 86576.91, "close": 86640.71, "volume": 0.17045, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 86624.17, "high": 86988.4, "low": 86427.63, "close": 86536.57, "volume": 0.25773, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 86728.13, "high": 86764.33, "low": 86483.22, "close": 86540.96, "volume": 7.36649, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 86540.8, "high": 86708.2, "low": 86177.15, "close": 86177.15, "volume": 0.81127, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 86273.06, "high": 86662.41, "low": 85897.93, "close": 86492.3, "volume": 0.79911, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 86567.36, "high": 87297.57, "low": 86492.3, "close": 87179.97, "volume": 1.92848, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 87250.34, "high": 87250.34, "low": 86799.28, "close": 87133.87, "volume": 0.15008, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 87095.38, "high": 87115.15, "low": 86743.65, "close": 86837.37, "volume": 0.142, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 86788.77, "high": 86928.85, "low": 86550.0, "close": 86907.83, "volume": 0.10118, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 86942.42, "high": 87297.55, "low": 86841.92, "close": 87142.98, "volume": 0.06301, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 87285.54, "high": 87462.29, "low": 87131.04, "close": 87382.28, "volume": 0.19614, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 87381.7, "high": 87705.46, "low": 87345.17, "close": 87594.79, "volume": 0.24807, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 87590.06, "high": 87639.14, "low": 87355.14, "close": 87584.39, "volume": 0.06832, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 87549.17, "high": 87614.95, "low": 87389.18, "close": 87527.79, "volume": 1.58536, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 87526.87, "high": 87526.87, "low": 87220.76, "close": 87327.66, "volume": 0.04469, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 87327.63, "high": 87549.66, "low": 87226.26, "close": 87351.78, "volume": 0.05896, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 87271.04, "high": 87453.39, "low": 87197.56, "close": 87421.21, "volume": 0.15758, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 87408.0, "high": 87613.36, "low": 87236.67, "close": 87565.66, "volume": 0.58863, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 87565.05, "high": 87565.05, "low": 87381.43, "close": 87444.32, "volume": 0.07609, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 87444.31, "high": 87596.44, "low": 87292.0, "close": 87292.0, "volume": 0.01182, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 87188.34, "high": 87321.17, "low": 86824.85, "close": 86977.27, "volume": 0.21408, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 86847.86, "high": 87106.68, "low": 86703.99, "close": 86703.99, "volume": 0.13542, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 86811.21, "high": 86811.21, "low": 85867.2, "close": 86421.11, "volume": 0.4938, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 86408.53, "high": 87240.89, "low": 86280.76, "close": 87232.24, "volume": 0.75672, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 87252.59, "high": 87519.17, "low": 86833.51, "close": 87098.77, "volume": 0.3358, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 87017.75, "high": 87236.04, "low": 86792.13, "close": 86884.68, "volume": 0.2854, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 87026.96, "high": 87164.1, "low": 86780.63, "close": 86884.08, "volume": 0.57601, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 86869.61, "high": 87385.42, "low": 86869.61, "close": 87243.19, "volume": 0.07769, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 87273.62, "high": 87386.54, "low": 87059.96, "close": 87226.25, "volume": 0.14137, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 87059.71, "high": 87351.33, "low": 86996.68, "close": 87316.22, "volume": 0.25745, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 87321.61, "high": 87738.64, "low": 87282.66, "close": 87485.13, "volume": 0.59714, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 87556.69, "high": 87556.69, "low": 87322.14, "close": 87322.14, "volume": 0.08696, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 87320.92, "high": 87346.06, "low": 87154.52, "close": 87154.52, "volume": 0.14284, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 87168.9, "high": 87260.21, "low": 86921.13, "close": 87260.21, "volume": 0.47161, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 87273.52, "high": 87382.03, "low": 87117.66, "close": 87195.15, "volume": 0.18024, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 87323.32, "high": 87323.32, "low": 87057.7, "close": 87057.7, "volume": 0.1365, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 87047.55, "high": 87047.55, "low": 86786.64, "close": 86786.64, "volume": 0.02343, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 86854.86, "high": 86854.86, "low": 86016.63, "close": 86280.76, "volume": 0.84896, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 86383.12, "high": 86383.12, "low": 85868.75, "close": 86132.06, "volume": 0.3328, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 86110.65, "high": 86256.84, "low": 85732.49, "close": 85732.49, "volume": 0.04915, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 85732.09, "high": 85885.09, "low": 85248.42, "close": 85339.41, "volume": 0.11706, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 85269.71, "high": 85403.83, "low": 85121.07, "close": 85403.01, "volume": 0.25325, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 85433.09, "high": 85433.09, "low": 85050.0, "close": 85158.49, "volume": 0.1344, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 85158.49, "high": 85281.82, "low": 85032.0, "close": 85032.0, "volume": 0.26231, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 85034.78, "high": 85272.13, "low": 84933.71, "close": 85272.13, "volume": 0.0957, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 85220.64, "high": 87214.45, "low": 85098.43, "close": 85208.81, "volume": 9.87464, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 85127.03, "high": 85508.79, "low": 85087.73, "close": 85087.73, "volume": 1.53456, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 85087.73, "high": 85132.48, "low": 84315.99, "close": 84315.99, "volume": 3.8615, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 84283.7, "high": 84490.1, "low": 83898.71, "close": 84116.96, "volume": 3.31345, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 84115.0, "high": 84324.76, "low": 83735.55, "close": 83790.35, "volume": 0.32092, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 83790.35, "high": 84048.69, "low": 83673.61, "close": 84048.69, "volume": 1.69836, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 83982.8, "high": 84179.65, "low": 83806.35, "close": 83854.11, "volume": 0.51661, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 83924.51, "high": 83924.51, "low": 83734.27, "close": 83861.72, "volume": 1.87296, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 83861.72, "high": 84136.03, "low": 83813.99, "close": 83841.12, "volume": 0.50786, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 83852.01, "high": 84120.77, "low": 83741.76, "close": 83984.96, "volume": 0.31621, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 83985.03, "high": 84424.26, "low": 83985.03, "close": 84410.98, "volume": 0.07739, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 84424.25, "high": 84542.26, "low": 84277.4, "close": 84448.09, "volume": 0.04097, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 84448.09, "high": 84587.67, "low": 84349.29, "close": 84366.36, "volume": 0.89117, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 84366.0, "high": 84441.86, "low": 84201.88, "close": 84271.75, "volume": 0.09749, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 84366.66, "high": 84385.08, "low": 83866.89, "close": 83866.89, "volume": 0.10849, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 83841.36, "high": 84190.44, "low": 83800.1, "close": 84159.69, "volume": 0.19533, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 84145.01, "high": 84145.01, "low": 83966.78, "close": 84108.07, "volume": 0.00454, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 84012.56, "high": 84081.24, "low": 83931.49, "close": 83988.99, "volume": 0.01199, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 84053.92, "high": 84053.92, "low": 83700.0, "close": 83860.28, "volume": 0.18191, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 83773.96, "high": 83874.08, "low": 83670.49, "close": 83718.65, "volume": 0.02665, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 83724.17, "high": 83963.92, "low": 83724.17, "close": 83947.73, "volume": 0.00114, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 83965.95, "high": 83965.95, "low": 83333.33, "close": 83490.76, "volume": 0.16139, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 83444.24, "high": 83594.58, "low": 82899.18, "close": 82899.18, "volume": 1.27475, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 83086.33, "high": 83118.39, "low": 82111.45, "close": 82233.68, "volume": 0.53283, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 82235.51, "high": 82488.93, "low": 82235.51, "close": 82305.53, "volume": 0.5983, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 82488.76, "high": 82839.83, "low": 82488.76, "close": 82778.63, "volume": 0.06366, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 82825.0, "high": 82839.86, "low": 82500.0, "close": 82531.2, "volume": 0.13098, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 82554.44, "high": 82626.39, "low": 82362.1, "close": 82449.95, "volume": 0.07364, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 82542.72, "high": 82692.02, "low": 82167.03, "close": 82260.24, "volume": 0.05606, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 82259.55, "high": 82489.34, "low": 81722.86, "close": 82280.87, "volume": 0.58822, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 82307.7, "high": 82519.06, "low": 82135.57, "close": 82489.34, "volume": 0.50691, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 82345.67, "high": 82698.77, "low": 82168.5, "close": 82586.67, "volume": 0.28798, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 82544.58, "high": 82713.49, "low": 82394.82, "close": 82416.54, "volume": 0.04157, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 82525.8, "high": 82654.89, "low": 82336.83, "close": 82527.61, "volume": 0.15221, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 82471.19, "high": 82471.19, "low": 82232.77, "close": 82425.71, "volume": 0.03759, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 82414.79, "high": 82674.0, "low": 82322.07, "close": 82591.64, "volume": 0.02029, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 82650.13, "high": 82817.89, "low": 82452.03, "close": 82774.88, "volume": 0.1535, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 82817.87, "high": 83031.98, "low": 82722.87, "close": 82953.6, "volume": 0.16555, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 83016.11, "high": 83250.0, "low": 83016.11, "close": 83250.0, "volume": 1.21748, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 83250.0, "high": 83460.0, "low": 83096.44, "close": 83096.44, "volume": 0.3192, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 83010.83, "high": 83302.41, "low": 83010.83, "close": 83294.58, "volume": 0.05582, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 83105.2, "high": 83258.61, "low": 83073.89, "close": 83073.89, "volume": 3.96348, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 83073.58, "high": 83224.56, "low": 82924.67, "close": 83224.56, "volume": 0.59352, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 83185.84, "high": 83315.06, "low": 83144.59, "close": 83157.91, "volume": 0.06541, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 83129.59, "high": 83467.29, "low": 83129.59, "close": 83467.29, "volume": 1.23743, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 83350.05, "high": 83491.09, "low": 83322.08, "close": 83491.09, "volume": 0.10478, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 83493.59, "high": 83501.42, "low": 83113.8, "close": 83113.8, "volume": 0.04661, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 83193.52, "high": 83387.77, "low": 83034.56, "close": 83084.07, "volume": 0.03054, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 83112.36, "high": 83143.13, "low": 83027.54, "close": 83063.44, "volume": 0.04366, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 83000.0, "high": 83148.36, "low": 82701.69, "close": 82810.97, "volume": 0.27925, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 82718.71, "high": 82984.4, "low": 82663.83, "close": 82854.23, "volume": 0.01683, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 82943.95, "high": 82985.08, "low": 82765.47, "close": 82765.47, "volume": 0.03124, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 82819.8, "high": 82842.44, "low": 82242.91, "close": 82263.95, "volume": 0.42817, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 82262.92, "high": 82553.03, "low": 82154.88, "close": 82460.97, "volume": 0.26273, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 82443.46, "high": 82817.76, "low": 82443.46, "close": 82738.91, "volume": 0.2049, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 82755.0, "high": 82848.24, "low": 82557.05, "close": 82603.71, "volume": 0.0807, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 82543.18, "high": 82649.05, "low": 82479.13, "close": 82569.58, "volume": 0.05793, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 82615.03, "high": 82659.46, "low": 82100.0, "close": 82100.0, "volume": 0.16517, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 82264.49, "high": 82728.61, "low": 81664.4, "close": 82369.46, "volume": 0.26214, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 82355.08, "high": 82406.17, "low": 81991.82, "close": 82400.08, "volume": 0.0897, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 82395.34, "high": 82427.22, "low": 81366.47, "close": 81678.96, "volume": 0.54923, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 81648.51, "high": 82233.3, "low": 81648.51, "close": 81949.85, "volume": 0.11764, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 81975.09, "high": 82189.61, "low": 81662.5, "close": 81934.12, "volume": 0.32694, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 81975.09, "high": 81975.09, "low": 81471.13, "close": 81506.27, "volume": 0.08838, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 81471.12, "high": 81777.72, "low": 81443.6, "close": 81748.1, "volume": 0.07475, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 81882.51, "high": 82302.15, "low": 81839.91, "close": 82095.13, "volume": 0.06008, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 82186.62, "high": 82220.88, "low": 81937.98, "close": 82023.3, "volume": 0.01944, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 82081.16, "high": 82269.76, "low": 81732.16, "close": 81806.64, "volume": 0.04884, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 81958.05, "high": 82235.05, "low": 81873.77, "close": 81873.85, "volume": 0.48071, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 81868.85, "high": 81868.85, "low": 81404.41, "close": 81481.91, "volume": 1.47527, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 81583.88, "high": 82162.5, "low": 81404.41, "close": 82162.5, "volume": 0.60897, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 82189.61, "high": 82242.59, "low": 81931.49, "close": 82158.62, "volume": 0.02638, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 82184.82, "high": 83107.89, "low": 81944.15, "close": 82776.65, "volume": 0.29863, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 82736.84, "high": 82859.59, "low": 81704.11, "close": 82530.46, "volume": 0.13281, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 82736.36, "high": 83720.66, "low": 82736.36, "close": 83556.62, "volume": 0.3291, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 83678.91, "high": 83874.74, "low": 83476.1, "close": 83483.79, "volume": 0.30729, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 83493.25, "high": 83645.41, "low": 83260.14, "close": 83466.66, "volume": 0.76904, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 83296.72, "high": 83486.28, "low": 82612.82, "close": 82698.05, "volume": 0.83417, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 82853.46, "high": 83544.97, "low": 82853.46, "close": 83308.85, "volume": 0.19507, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 83308.84, "high": 83439.14, "low": 82450.35, "close": 82500.0, "volume": 1.25909, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 82550.95, "high": 82833.22, "low": 82436.14, "close": 82436.14, "volume": 0.92718, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 82467.33, "high": 82786.67, "low": 82467.33, "close": 82547.27, "volume": 0.03235, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 82489.34, "high": 82535.84, "low": 82288.43, "close": 82414.0, "volume": 0.57369, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 82414.0, "high": 82780.63, "low": 82367.57, "close": 82491.65, "volume": 0.11994, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 82488.72, "high": 82876.23, "low": 82435.06, "close": 82681.07, "volume": 1.33306, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 82643.95, "high": 82761.7, "low": 82494.0, "close": 82761.7, "volume": 0.2191, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 82757.3, "high": 83120.63, "low": 82712.61, "close": 83120.63, "volume": 0.75538, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 83159.67, "high": 83214.25, "low": 82934.85, "close": 82947.66, "volume": 0.09361, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 82894.21, "high": 83230.44, "low": 82894.2, "close": 83080.51, "volume": 1.59729, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 83096.86, "high": 83367.55, "low": 83046.53, "close": 83071.32, "volume": 0.27671, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 83071.26, "high": 83536.01, "low": 82911.41, "close": 83532.76, "volume": 0.05732, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 83471.2, "high": 83560.0, "low": 83408.14, "close": 83484.75, "volume": 0.03093, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 83560.0, "high": 84155.45, "low": 83560.0, "close": 84147.38, "volume": 0.38388, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 84155.45, "high": 84381.98, "low": 84138.26, "close": 84341.27, "volume": 0.10733, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 84361.53, "high": 84446.96, "low": 84144.86, "close": 84204.95, "volume": 0.24044, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 84091.51, "high": 84165.13, "low": 83837.06, "close": 83989.04, "volume": 0.12173, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 83908.46, "high": 84145.64, "low": 83656.59, "close": 83656.59, "volume": 0.02691, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 83652.11, "high": 83800.0, "low": 83461.97, "close": 83719.24, "volume": 1.17904, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 83510.8, "high": 84299.04, "low": 82682.74, "close": 84048.89, "volume": 3.50544, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 84317.94, "high": 85416.24, "low": 84317.94, "close": 85256.66, "volume": 1.69833, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 85320.28, "high": 85416.24, "low": 84851.5, "close": 85130.9, "volume": 0.23182, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 85100.13, "high": 85294.11, "low": 84897.85, "close": 85145.95, "volume": 0.08662, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 84997.98, "high": 85155.12, "low": 84740.17, "close": 85110.79, "volume": 0.13542, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 85149.58, "high": 85252.96, "low": 84904.35, "close": 85000.0, "volume": 5.87038, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 85026.84, "high": 85355.07, "low": 84926.01, "close": 85233.77, "volume": 0.10391, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 85329.76, "high": 85517.76, "low": 85144.07, "close": 85324.08, "volume": 0.24737, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 85253.09, "high": 85420.36, "low": 85232.0, "close": 85232.0, "volume": 0.0216, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 85167.69, "high": 85505.0, "low": 84966.03, "close": 85190.39, "volume": 0.81324, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 85211.47, "high": 85265.95, "low": 84997.98, "close": 84997.98, "volume": 0.07771, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 84997.98, "high": 85200.0, "low": 84877.89, "close": 85065.65, "volume": 0.33594, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 85085.91, "high": 85125.37, "low": 84640.81, "close": 84764.65, "volume": 0.27533, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 84679.04, "high": 84926.02, "low": 84524.04, "close": 84588.56, "volume": 0.30894, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 84601.01, "high": 84716.89, "low": 84502.23, "close": 84593.42, "volume": 0.04761, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 84535.55, "high": 84535.55, "low": 84155.29, "close": 84155.29, "volume": 0.11353, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 84121.6, "high": 84303.43, "low": 83888.39, "close": 84109.97, "volume": 0.58857, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 84093.14, "high": 84476.63, "low": 84014.54, "close": 84255.82, "volume": 0.03269, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 84441.3, "high": 84704.46, "low": 84245.99, "close": 84573.6, "volume": 0.2532, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 84690.11, "high": 85400.97, "low": 84690.11, "close": 85056.12, "volume": 0.16199, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 85032.65, "high": 85253.0, "low": 84846.0, "close": 84899.57, "volume": 0.06603, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 84845.99, "high": 84978.39, "low": 84570.85, "close": 84570.85, "volume": 0.02321, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 84623.01, "high": 85021.17, "low": 84492.82, "close": 84977.31, "volume": 0.43297, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 85006.08, "high": 86000.0, "low": 84517.63, "close": 85280.25, "volume": 1.11277, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 85253.0, "high": 85867.2, "low": 85229.22, "close": 85829.16, "volume": 0.03762, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 85842.81, "high": 87223.04, "low": 85842.81, "close": 86708.66, "volume": 3.46061, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 86780.29, "high": 87158.49, "low": 86572.07, "close": 87000.02, "volume": 0.18891, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 87004.95, "high": 87258.91, "low": 86361.95, "close": 86651.78, "volume": 0.36127, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 86662.67, "high": 86691.06, "low": 86250.1, "close": 86409.91, "volume": 0.74333, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 86414.82, "high": 86840.4, "low": 86227.56, "close": 86840.0, "volume": 1.08901, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 86729.52, "high": 88369.07, "low": 85262.06, "close": 85677.9, "volume": 3.58656, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 85508.79, "high": 85508.79, "low": 84264.59, "close": 84907.05, "volume": 0.93168, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 84504.8, "high": 84513.57, "low": 82728.24, "close": 82921.88, "volume": 2.46647, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 82736.84, "high": 82809.94, "low": 82378.04, "close": 82632.01, "volume": 0.86742, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 82532.0, "high": 83442.55, "low": 82306.55, "close": 83241.55, "volume": 2.88424, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 83366.09, "high": 83963.32, "low": 83228.94, "close": 83789.2, "volume": 1.08953, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 83912.34, "high": 83938.0, "low": 83443.29, "close": 83747.96, "volume": 0.35533, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 83742.12, "high": 83742.12, "low": 83435.77, "close": 83561.24, "volume": 0.23647, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 83561.07, "high": 83777.72, "low": 83338.38, "close": 83607.85, "volume": 4.0777, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 83567.38, "high": 83737.63, "low": 83400.89, "close": 83400.89, "volume": 0.03102, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 83387.64, "high": 83460.1, "low": 83108.48, "close": 83196.73, "volume": 0.09255, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 83045.25, "high": 83447.36, "low": 83037.8, "close": 83271.09, "volume": 0.03693, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 83483.79, "high": 83719.67, "low": 83483.79, "close": 83719.67, "volume": 0.0413, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 83727.86, "high": 83764.49, "low": 83595.83, "close": 83595.83, "volume": 0.02034, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 83566.38, "high": 83741.86, "low": 83179.45, "close": 83230.41, "volume": 0.4589, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 83178.83, "high": 83317.5, "low": 83066.79, "close": 83087.21, "volume": 1.01268, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 83045.25, "high": 83084.02, "low": 81909.21, "close": 82057.39, "volume": 0.67938, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 81909.21, "high": 82813.51, "low": 81845.35, "close": 82500.0, "volume": 0.57356, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 82260.1, "high": 82439.75, "low": 81368.88, "close": 81607.88, "volume": 1.25811, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 81547.22, "high": 81996.57, "low": 81287.95, "close": 81991.0, "volume": 0.34782, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 82113.8, "high": 82354.11, "low": 81854.67, "close": 81854.67, "volume": 1.13859, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 81884.84, "high": 82117.84, "low": 81692.0, "close": 81998.55, "volume": 0.30615, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 81903.76, "high": 82328.13, "low": 81576.7, "close": 82166.71, "volume": 0.33981, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 82158.38, "high": 82327.88, "low": 81906.47, "close": 81931.26, "volume": 0.08877, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 82013.78, "high": 82406.75, "low": 81802.42, "close": 82406.75, "volume": 0.09996, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 82404.36, "high": 82817.98, "low": 82382.6, "close": 82773.0, "volume": 0.53002, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 82727.03, "high": 82848.73, "low": 82661.19, "close": 82741.86, "volume": 0.32684, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 82733.33, "high": 83239.58, "low": 82551.27, "close": 83160.74, "volume": 1.57685, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 83229.83, "high": 83366.03, "low": 82989.0, "close": 82989.0, "volume": 0.05251, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 83011.87, "high": 83305.69, "low": 82621.94, "close": 82682.8, "volume": 0.1155, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 82842.57, "high": 83166.82, "low": 82798.63, "close": 82891.97, "volume": 0.0217, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 82917.06, "high": 82985.66, "low": 82719.4, "close": 82835.52, "volume": 0.04266, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 82710.74, "high": 82840.73, "low": 82631.46, "close": 82753.67, "volume": 0.00907, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 82773.57, "high": 83188.7, "low": 82680.0, "close": 83155.87, "volume": 0.13981, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 83197.9, "high": 83295.81, "low": 83038.31, "close": 83099.37, "volume": 0.04421, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 83187.75, "high": 83941.36, "low": 83187.75, "close": 83895.04, "volume": 0.48307, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 83959.45, "high": 84574.26, "low": 83959.45, "close": 84465.0, "volume": 0.1726, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 84448.81, "high": 84683.79, "low": 84171.58, "close": 84683.79, "volume": 0.05336, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 84604.75, "high": 84647.06, "low": 82477.82, "close": 82500.0, "volume": 0.78084, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 82707.79, "high": 82730.82, "low": 81760.42, "close": 82730.82, "volume": 0.61045, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 82556.88, "high": 83060.2, "low": 82338.16, "close": 82762.54, "volume": 0.8685, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 82985.08, "high": 83382.48, "low": 82205.33, "close": 83382.48, "volume": 3.56392, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 83382.48, "high": 83420.29, "low": 81900.0, "close": 82736.36, "volume": 1.3964, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 82588.98, "high": 83663.11, "low": 82498.73, "close": 82969.18, "volume": 1.28383, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 83122.24, "high": 83499.71, "low": 82803.24, "close": 83499.71, "volume": 0.5034, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 83508.56, "high": 84596.15, "low": 83058.51, "close": 84403.4, "volume": 2.12383, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 84537.66, "high": 84537.66, "low": 83782.97, "close": 83985.5, "volume": 0.68564, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 84026.11, "high": 84472.23, "low": 83859.16, "close": 83981.92, "volume": 0.17722, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 84035.55, "high": 84257.69, "low": 83503.4, "close": 84257.69, "volume": 0.81624, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 84134.68, "high": 84410.01, "low": 83985.5, "close": 84220.0, "volume": 0.91909, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 84221.68, "high": 84375.62, "low": 84031.14, "close": 84123.43, "volume": 2.48486, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 84054.47, "high": 84054.48, "low": 83678.36, "close": 83927.92, "volume": 1.34101, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 83927.92, "high": 83927.92, "low": 83502.96, "close": 83834.44, "volume": 0.7961, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 83834.44, "high": 84234.56, "low": 83834.44, "close": 84041.83, "volume": 1.28123, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 84042.95, "high": 84047.01, "low": 83815.11, "close": 83999.99, "volume": 1.07951, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 83899.25, "high": 83899.26, "low": 83674.13, "close": 83767.52, "volume": 0.82247, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 83652.11, "high": 83887.51, "low": 83641.65, "close": 83735.96, "volume": 0.00485, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 83728.6, "high": 83868.93, "low": 83662.29, "close": 83662.51, "volume": 0.02381, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 83755.1, "high": 83755.1, "low": 83352.05, "close": 83470.91, "volume": 0.09877, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 83513.55, "high": 83576.91, "low": 83398.53, "close": 83469.92, "volume": 0.10222, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 83575.17, "high": 83634.13, "low": 83418.76, "close": 83585.0, "volume": 0.01257, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 83584.6, "high": 83861.25, "low": 83584.6, "close": 83861.25, "volume": 0.02611, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 83899.25, "high": 83899.25, "low": 83619.24, "close": 83685.4, "volume": 0.02234, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 83677.03, "high": 83722.12, "low": 83476.18, "close": 83476.18, "volume": 0.13432, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 83476.17, "high": 83562.25, "low": 83178.83, "close": 83234.22, "volume": 0.06282, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 83333.0, "high": 83333.0, "low": 82643.61, "close": 82664.08, "volume": 0.10277, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 82923.74, "high": 82985.08, "low": 82671.86, "close": 82985.08, "volume": 0.03889, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 82868.59, "high": 82925.0, "low": 82500.0, "close": 82567.59, "volume": 0.53888, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 82642.67, "high": 82838.09, "low": 82567.75, "close": 82646.49, "volume": 0.33253, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 82707.72, "high": 82985.08, "low": 82705.49, "close": 82983.07, "volume": 0.00234, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 82868.86, "high": 83108.48, "low": 82868.86, "close": 83030.8, "volume": 0.23417, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 83108.48, "high": 83141.48, "low": 82818.84, "close": 82927.05, "volume": 0.7291, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 82930.17, "high": 83145.73, "low": 82880.01, "close": 83051.21, "volume": 0.13047, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 83139.99, "high": 83229.32, "low": 83038.47, "close": 83140.68, "volume": 0.03082, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 83135.71, "high": 83194.16, "low": 82974.34, "close": 83193.95, "volume": 0.01709, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 83180.79, "high": 83627.67, "low": 83145.15, "close": 83571.98, "volume": 0.19351, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 83568.77, "high": 83624.93, "low": 83414.03, "close": 83509.85, "volume": 0.09216, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 83518.53, "high": 83752.02, "low": 83419.43, "close": 83419.43, "volume": 0.15338, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 83500.96, "high": 83500.96, "low": 83261.76, "close": 83261.76, "volume": 0.07207, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 83295.17, "high": 83396.94, "low": 83208.81, "close": 83384.48, "volume": 0.05169, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 83384.44, "high": 83493.16, "low": 83262.01, "close": 83493.16, "volume": 0.02674, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 83532.75, "high": 83552.25, "low": 83335.19, "close": 83525.15, "volume": 0.06558, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 83484.75, "high": 83484.75, "low": 83178.83, "close": 83178.83, "volume": 0.00215, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 83160.17, "high": 83210.98, "low": 83050.0, "close": 83086.2, "volume": 0.0107, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 83050.0, "high": 83050.01, "low": 82841.98, "close": 82986.82, "volume": 0.00526, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 83073.58, "high": 83162.19, "low": 82952.34, "close": 83112.84, "volume": 0.00095, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 83112.22, "high": 83112.22, "low": 82815.2, "close": 82883.46, "volume": 0.01529, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 82945.94, "high": 82945.94, "low": 82643.63, "close": 82686.26, "volume": 0.28646, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 82794.99, "high": 82920.51, "low": 82643.61, "close": 82649.57, "volume": 0.02063, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 82730.58, "high": 82821.77, "low": 82300.0, "close": 82300.0, "volume": 0.26606, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 82300.0, "high": 82811.78, "low": 82300.0, "close": 82637.62, "volume": 0.8155, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 82708.0, "high": 82762.03, "low": 82427.76, "close": 82552.66, "volume": 0.47566, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 82438.16, "high": 82468.86, "low": 81986.63, "close": 82035.62, "volume": 0.23043, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 81974.79, "high": 82006.04, "low": 80625.12, "close": 80767.6, "volume": 5.18094, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 80780.76, "high": 80780.76, "low": 78819.08, "close": 79087.76, "volume": 6.17157, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 79135.21, "high": 79819.41, "low": 78888.2, "close": 79612.54, "volume": 1.93039, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 79612.54, "high": 79906.67, "low": 78586.0, "close": 78787.01, "volume": 1.97111, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 79062.75, "high": 79605.01, "low": 78951.12, "close": 78951.12, "volume": 0.17741, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 78923.99, "high": 79094.25, "low": 77851.97, "close": 77929.54, "volume": 3.86127, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 78098.12, "high": 78556.39, "low": 77250.01, "close": 78393.4, "volume": 1.19795, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 78478.36, "high": 78478.36, "low": 77500.0, "close": 78312.51, "volume": 0.41491, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 78366.88, "high": 79291.99, "low": 78323.71, "close": 79164.37, "volume": 0.97636, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 79105.19, "high": 79180.18, "low": 78420.99, "close": 78420.99, "volume": 0.29397, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 78495.6, "high": 78495.6, "low": 77370.57, "close": 77497.67, "volume": 2.18831, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 77691.3, "high": 77925.1, "low": 76705.15, "close": 77038.53, "volume": 2.77292, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 77173.99, "high": 77452.02, "low": 76703.96, "close": 76847.63, "volume": 0.13523, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 77002.58, "high": 77245.51, "low": 74584.53, "close": 74864.97, "volume": 9.0349, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 75076.77, "high": 75416.79, "low": 74557.35, "close": 75223.3, "volume": 0.32074, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 75350.91, "high": 76693.33, "low": 75350.91, "close": 76283.99, "volume": 1.25903, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 76244.18, "high": 76732.65, "low": 75809.33, "close": 76307.94, "volume": 0.16285, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 76244.18, "high": 77459.09, "low": 76197.96, "close": 77063.91, "volume": 0.18786, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 77073.0, "high": 77417.7, "low": 76486.12, "close": 76642.87, "volume": 2.33669, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 76642.87, "high": 77585.49, "low": 76443.73, "close": 77208.53, "volume": 0.8817, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 77273.71, "high": 78420.96, "low": 75834.16, "close": 78420.96, "volume": 4.02179, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 78160.53, "high": 81188.05, "low": 77965.44, "close": 79000.09, "volume": 5.87123, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 79000.0, "high": 79337.51, "low": 77652.61, "close": 78790.54, "volume": 1.79442, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 78496.71, "high": 78497.82, "low": 77362.16, "close": 77362.16, "volume": 0.93518, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 77520.28, "high": 79101.14, "low": 77520.28, "close": 79051.6, "volume": 0.23073, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 79101.08, "high": 79305.61, "low": 78348.99, "close": 78497.82, "volume": 0.53421, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 78600.55, "high": 78870.13, "low": 78061.44, "close": 78061.44, "volume": 0.0882, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 78327.67, "high": 79094.86, "low": 78285.94, "close": 78990.95, "volume": 0.03067, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 78987.95, "high": 79529.2, "low": 78783.23, "close": 79237.49, "volume": 0.27137, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 79266.22, "high": 80157.27, "low": 79221.5, "close": 79953.39, "volume": 0.60343, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 79944.87, "high": 80000.0, "low": 79166.92, "close": 79173.16, "volume": 0.36677, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 79194.49, "high": 79548.53, "low": 79051.6, "close": 79051.6, "volume": 0.04469, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 79000.0, "high": 80727.8, "low": 78836.62, "close": 80724.7, "volume": 1.8013, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 80660.55, "high": 80832.79, "low": 79944.87, "close": 79944.87, "volume": 0.54575, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 79919.27, "high": 80196.5, "low": 79767.73, "close": 79767.73, "volume": 1.5067, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 79944.87, "high": 80343.03, "low": 79944.87, "close": 80343.03, "volume": 0.0994, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 80072.48, "high": 80072.48, "low": 79576.51, "close": 79882.65, "volume": 0.02519, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 79752.87, "high": 79752.87, "low": 79338.47, "close": 79532.8, "volume": 0.01363, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 79383.5, "high": 79689.61, "low": 79268.85, "close": 79495.59, "volume": 0.10567, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 79549.46, "high": 79549.46, "low": 78959.78, "close": 79187.54, "volume": 0.2389, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 79092.44, "high": 79257.0, "low": 78905.88, "close": 79130.62, "volume": 0.19283, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 78905.88, "high": 79179.19, "low": 78870.13, "close": 79157.6, "volume": 0.01511, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 79093.82, "high": 79944.87, "low": 79093.82, "close": 79928.15, "volume": 0.02957, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 79945.05, "high": 80056.57, "low": 79665.13, "close": 79817.26, "volume": 0.09501, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 79930.49, "high": 80304.85, "low": 79434.43, "close": 79862.54, "volume": 1.1505, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 79746.34, "high": 80200.09, "low": 78533.42, "close": 78644.48, "volume": 0.29755, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 78590.0, "high": 78808.15, "low": 78207.95, "close": 78541.16, "volume": 0.16781, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 78455.57, "high": 78459.93, "low": 77455.57, "close": 77530.62, "volume": 0.7404, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 77530.41, "high": 77530.41, "low": 76593.62, "close": 77483.86, "volume": 2.28373, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 77355.85, "high": 77925.1, "low": 77137.45, "close": 77343.24, "volume": 0.24245, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 77350.57, "high": 77350.57, "low": 76470.31, "close": 76766.53, "volume": 1.15587, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 76867.85, "high": 77137.45, "low": 76627.01, "close": 77089.32, "volume": 0.54637, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 77123.45, "high": 77227.88, "low": 76705.45, "close": 77085.69, "volume": 0.31026, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 77085.69, "high": 77085.69, "low": 76252.87, "close": 76794.53, "volume": 0.31742, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 76705.57, "high": 76716.33, "low": 76433.75, "close": 76587.58, "volume": 0.12679, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 76371.79, "high": 76869.69, "low": 76041.5, "close": 76451.84, "volume": 1.02174, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 76551.06, "high": 76624.83, "low": 74750.0, "close": 75997.25, "volume": 4.4436, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 76228.63, "high": 76440.08, "low": 75625.19, "close": 75625.23, "volume": 0.1109, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 75730.89, "high": 75850.67, "low": 75127.6, "close": 75143.0, "volume": 0.23841, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 75127.6, "high": 76830.5, "low": 75095.69, "close": 76429.45, "volume": 2.06662, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 76371.79, "high": 76766.53, "low": 76272.66, "close": 76686.22, "volume": 0.56609, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 76754.62, "high": 77226.49, "low": 76754.62, "close": 76882.23, "volume": 0.57568, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 76767.14, "high": 77916.93, "low": 76767.14, "close": 77783.48, "volume": 0.17983, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 77647.89, "high": 77647.89, "low": 77124.98, "close": 77321.07, "volume": 0.04552, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 77336.12, "high": 77529.58, "low": 77151.79, "close": 77529.58, "volume": 0.03185, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 77558.86, "high": 77563.87, "low": 76966.52, "close": 77227.88, "volume": 0.06517, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 77150.81, "high": 77150.81, "low": 75809.46, "close": 76208.29, "volume": 1.67413, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 76116.57, "high": 77028.68, "low": 76079.67, "close": 76882.23, "volume": 0.14755, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 76938.16, "high": 77777.61, "low": 76754.62, "close": 77777.61, "volume": 0.43884, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 77777.62, "high": 78209.7, "low": 76846.12, "close": 76846.12, "volume": 1.18336, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 77009.84, "high": 77612.79, "low": 77009.84, "close": 77135.08, "volume": 0.56858, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 77265.06, "high": 78265.32, "low": 77161.31, "close": 78256.43, "volume": 0.70333, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 78265.32, "high": 82153.36, "low": 77750.58, "close": 82153.36, "volume": 9.83648, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 82143.67, "high": 82909.93, "low": 81752.39, "close": 81948.27, "volume": 8.28608, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 81881.99, "high": 82624.1, "low": 81881.99, "close": 82291.88, "volume": 3.91856, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 82382.57, "high": 83210.24, "low": 82014.82, "close": 83200.99, "volume": 1.33747, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 83156.8, "high": 83500.0, "low": 82879.91, "close": 83207.55, "volume": 3.64561, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 83350.0, "high": 83465.61, "low": 82961.48, "close": 82994.12, "volume": 2.18458, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 83038.96, "high": 83135.12, "low": 82550.0, "close": 82615.86, "volume": 1.95869, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 82630.89, "high": 82679.4, "low": 82000.0, "close": 82237.62, "volume": 2.25056, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 82237.68, "high": 82571.42, "low": 82237.68, "close": 82248.73, "volume": 0.22337, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 82256.73, "high": 82520.06, "low": 82208.12, "close": 82247.17, "volume": 0.19672, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 82114.24, "high": 82114.24, "low": 81534.75, "close": 81729.43, "volume": 0.79604, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 81616.89, "high": 81996.57, "low": 81616.89, "close": 81996.57, "volume": 0.30496, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 81974.9, "high": 82189.6, "low": 81892.48, "close": 82105.39, "volume": 0.01476, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 82168.81, "high": 82269.11, "low": 81986.63, "close": 82199.18, "volume": 0.20928, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 82198.7, "high": 82198.7, "low": 81360.23, "close": 81751.29, "volume": 0.09731, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 81685.03, "high": 81778.77, "low": 81411.91, "close": 81467.91, "volume": 0.03598, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 81348.58, "high": 82044.47, "low": 81335.94, "close": 81996.57, "volume": 0.10888, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 82046.7, "high": 82046.7, "low": 81699.03, "close": 81757.21, "volume": 0.1438, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 81790.89, "high": 81909.48, "low": 81500.0, "close": 81908.88, "volume": 0.19702, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 81927.56, "high": 82407.49, "low": 81576.7, "close": 81856.39, "volume": 0.88423, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 81813.59, "high": 81859.02, "low": 80838.0, "close": 80965.75, "volume": 0.88193, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 80881.18, "high": 81763.15, "low": 80698.09, "close": 81270.33, "volume": 1.58075, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 81353.26, "high": 81353.26, "low": 78682.88, "close": 78682.88, "volume": 6.53878, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 78822.87, "high": 79599.93, "low": 78500.57, "close": 79484.91, "volume": 3.1652, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 79537.36, "high": 79539.39, "low": 78743.85, "close": 79442.62, "volume": 0.29442, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 79407.87, "high": 79841.19, "low": 79306.82, "close": 79539.39, "volume": 1.29305, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 79499.64, "high": 79999.99, "low": 79480.89, "close": 79689.65, "volume": 0.05643, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 79769.13, "high": 79957.94, "low": 79612.93, "close": 79957.94, "volume": 0.11118, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 79971.53, "high": 79982.15, "low": 79690.77, "close": 79690.77, "volume": 0.72363, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 79691.01, "high": 79932.83, "low": 79595.47, "close": 79751.25, "volume": 0.09018, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 79637.86, "high": 79763.87, "low": 79438.8, "close": 79746.03, "volume": 1.2817, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 79599.65, "high": 79774.99, "low": 79051.6, "close": 79051.6, "volume": 0.5318, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 79080.44, "high": 80411.68, "low": 79080.44, "close": 80411.68, "volume": 0.33231, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 80411.68, "high": 80780.12, "low": 80137.57, "close": 80327.7, "volume": 0.53788, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 80318.09, "high": 80861.74, "low": 80318.09, "close": 80842.32, "volume": 0.0763, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 80878.23, "high": 81029.97, "low": 80770.1, "close": 80930.66, "volume": 0.55046, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 80933.8, "high": 80933.8, "low": 80546.59, "close": 80616.41, "volume": 0.05415, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 80897.28, "high": 81261.28, "low": 80897.28, "close": 81104.21, "volume": 0.184, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 81127.26, "high": 81406.71, "low": 80855.16, "close": 81401.36, "volume": 0.03375, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 81155.88, "high": 81841.67, "low": 80838.14, "close": 81560.86, "volume": 0.14712, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 81506.74, "high": 82390.43, "low": 81506.74, "close": 82390.43, "volume": 0.24596, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 82400.0, "high": 82934.37, "low": 82286.52, "close": 82597.01, "volume": 1.20378, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 82681.98, "high": 82791.03, "low": 82061.91, "close": 82130.45, "volume": 0.63156, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 82111.76, "high": 82489.31, "low": 81903.42, "close": 82066.82, "volume": 0.16302, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 82133.39, "high": 83197.9, "low": 81859.03, "close": 82938.68, "volume": 5.86069, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 82791.79, "high": 82798.68, "low": 81476.19, "close": 81986.63, "volume": 2.6345, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 81872.11, "high": 82659.85, "low": 81771.34, "close": 82513.41, "volume": 1.92522, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 82532.02, "high": 82985.08, "low": 82099.99, "close": 82889.46, "volume": 0.92873, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 82784.92, "high": 83965.0, "low": 82752.29, "close": 83815.39, "volume": 6.56747, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 83877.66, "high": 84108.75, "low": 83559.01, "close": 83680.0, "volume": 1.48519, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 83575.67, "high": 83959.89, "low": 83543.18, "close": 83959.89, "volume": 0.27193, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 83774.14, "high": 83900.0, "low": 83711.42, "close": 83793.07, "volume": 0.82189, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 83793.06, "high": 84178.37, "low": 83668.81, "close": 83805.46, "volume": 1.76297, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 83724.84, "high": 83725.46, "low": 83336.91, "close": 83531.25, "volume": 0.13058, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 83376.17, "high": 83483.79, "low": 83144.62, "close": 83461.25, "volume": 0.18654, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 83470.87, "high": 83517.77, "low": 83253.1, "close": 83315.81, "volume": 0.50082, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 83315.81, "high": 83440.79, "low": 83165.93, "close": 83258.1, "volume": 0.75817, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 83290.48, "high": 83290.48, "low": 82848.41, "close": 82848.41, "volume": 0.07861, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 82841.96, "high": 83104.98, "low": 82839.87, "close": 82906.55, "volume": 0.31544, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 83070.72, "high": 83450.34, "low": 82900.01, "close": 83214.69, "volume": 0.07694, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 83235.9, "high": 83453.16, "low": 83235.9, "close": 83249.25, "volume": 0.02091, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 83419.26, "high": 83739.63, "low": 83419.26, "close": 83639.62, "volume": 0.15215, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 83608.97, "high": 83773.17, "low": 83483.79, "close": 83761.84, "volume": 0.01093, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 83814.8, "high": 83958.01, "low": 83485.71, "close": 83617.75, "volume": 0.31255, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 83767.69, "high": 83767.69, "low": 83447.37, "close": 83668.42, "volume": 0.00616, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 83529.97, "high": 83529.97, "low": 83330.88, "close": 83410.78, "volume": 0.95359, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 83517.59, "high": 83633.38, "low": 83480.48, "close": 83540.79, "volume": 0.02354, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 83476.23, "high": 83836.93, "low": 83476.23, "close": 83714.14, "volume": 0.01797, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 83752.94, "high": 84595.04, "low": 83645.56, "close": 84541.28, "volume": 0.67897, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 84417.9, "high": 85199.63, "low": 84315.39, "close": 84915.67, "volume": 2.88233, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 84901.15, "high": 85297.57, "low": 84677.11, "close": 85041.79, "volume": 1.08601, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 84997.99, "high": 85247.69, "low": 84635.17, "close": 84730.96, "volume": 0.25409, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 84737.34, "high": 84852.08, "low": 84412.51, "close": 84710.76, "volume": 0.02639, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 84774.22, "high": 85152.1, "low": 84715.04, "close": 85152.1, "volume": 0.40654, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 85105.0, "high": 85199.63, "low": 84920.64, "close": 84920.64, "volume": 0.16981, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 84964.87, "high": 85796.71, "low": 84954.29, "close": 85500.0, "volume": 0.18218, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 85454.65, "high": 85559.71, "low": 85268.53, "close": 85355.17, "volume": 1.24884, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 85436.77, "high": 85665.32, "low": 85315.93, "close": 85403.17, "volume": 0.15522, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 85401.76, "high": 85408.69, "low": 85193.12, "close": 85245.37, "volume": 0.33718, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 85323.11, "high": 85535.95, "low": 85073.5, "close": 85501.47, "volume": 1.06665, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 85501.24, "high": 86000.0, "low": 85176.89, "close": 85247.14, "volume": 0.89138, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 85247.14, "high": 85355.07, "low": 84783.45, "close": 85327.42, "volume": 0.31159, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 85327.42, "high": 85631.78, "low": 85240.13, "close": 85392.95, "volume": 0.06712, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 85392.09, "high": 85655.05, "low": 84538.83, "close": 84540.0, "volume": 1.33069, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 84666.41, "high": 84784.12, "low": 84419.64, "close": 84544.02, "volume": 0.02921, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 84458.67, "high": 84794.05, "low": 84458.67, "close": 84582.43, "volume": 0.00656, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 84710.57, "high": 84744.53, "low": 84489.23, "close": 84489.23, "volume": 0.97878, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 84440.58, "high": 84636.25, "low": 84326.59, "close": 84522.31, "volume": 0.03558, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 84666.44, "high": 84943.07, "low": 84512.02, "close": 84939.63, "volume": 0.0622, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 84935.63, "high": 84935.63, "low": 84547.61, "close": 84662.98, "volume": 0.00952, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 84722.34, "high": 84769.47, "low": 84275.19, "close": 84293.07, "volume": 0.02106, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 84473.73, "high": 84649.91, "low": 84272.43, "close": 84318.21, "volume": 0.21724, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 84425.27, "high": 84591.56, "low": 83509.04, "close": 83515.08, "volume": 1.1408, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 83681.47, "high": 84154.04, "low": 83645.57, "close": 84081.08, "volume": 1.70621, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 83907.14, "high": 83907.14, "low": 83730.46, "close": 83804.66, "volume": 0.39298, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 83825.56, "high": 84401.42, "low": 83825.56, "close": 84107.29, "volume": 0.12285, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 84317.54, "high": 84939.8, "low": 84317.54, "close": 84861.51, "volume": 0.49826, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 84812.84, "high": 84933.32, "low": 84540.3, "close": 84800.21, "volume": 0.20293, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 84710.34, "high": 84710.34, "low": 83108.48, "close": 83928.56, "volume": 0.20353, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 83867.8, "high": 84394.34, "low": 83227.72, "close": 83514.72, "volume": 0.51064, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 83440.89, "high": 83785.41, "low": 83070.53, "close": 83605.77, "volume": 0.14797, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 83648.8, "high": 83773.17, "low": 83232.78, "close": 83483.79, "volume": 0.05984, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 83222.74, "high": 83782.86, "low": 83222.74, "close": 83782.86, "volume": 0.01368, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 83764.2, "high": 85048.17, "low": 83753.02, "close": 84283.61, "volume": 0.19522, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 84390.28, "high": 84649.24, "low": 84154.07, "close": 84154.07, "volume": 0.15584, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 84212.33, "high": 85508.59, "low": 84085.06, "close": 85167.92, "volume": 0.34445, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 85049.27, "high": 85049.27, "low": 84490.22, "close": 84512.01, "volume": 0.06177, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 84742.63, "high": 85052.32, "low": 84465.0, "close": 84921.66, "volume": 0.0853, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 84812.48, "high": 84909.61, "low": 84351.69, "close": 84585.18, "volume": 0.29973, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 84607.32, "high": 84607.32, "low": 84314.52, "close": 84534.52, "volume": 0.13123, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 84542.4, "high": 84743.72, "low": 84230.16, "close": 84655.52, "volume": 0.01775, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 84666.43, "high": 84910.46, "low": 84490.22, "close": 84748.44, "volume": 0.02258, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 84893.38, "high": 84893.38, "low": 84283.61, "close": 84411.22, "volume": 0.0041, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 84513.44, "high": 84828.27, "low": 84370.71, "close": 84828.27, "volume": 0.03377, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 84538.83, "high": 84921.66, "low": 84538.83, "close": 84906.21, "volume": 0.0287, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 84972.48, "high": 85207.1, "low": 84757.12, "close": 85100.34, "volume": 0.37311, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 85136.49, "high": 85247.82, "low": 84181.3, "close": 84500.0, "volume": 0.52571, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 84500.0, "high": 85759.9, "low": 84411.22, "close": 85487.0, "volume": 1.35051, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 85460.98, "high": 85460.98, "low": 83773.17, "close": 84105.76, "volume": 0.4522, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 84133.91, "high": 84666.42, "low": 83912.57, "close": 84358.35, "volume": 1.18327, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 84525.57, "high": 84845.99, "low": 84250.95, "close": 84800.74, "volume": 0.03847, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 84872.98, "high": 85004.29, "low": 84743.72, "close": 84777.98, "volume": 0.0273, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 84982.38, "high": 85152.1, "low": 84801.64, "close": 84801.64, "volume": 1.28888, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 85015.76, "high": 85059.13, "low": 84593.91, "close": 84883.96, "volume": 0.22647, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 84791.73, "high": 84970.51, "low": 84490.22, "close": 84698.03, "volume": 0.12808, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 84681.9, "high": 84729.1, "low": 84490.22, "close": 84597.35, "volume": 0.09611, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 84546.4, "high": 84713.26, "low": 84399.8, "close": 84605.87, "volume": 0.1575, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 84666.43, "high": 84921.64, "low": 84339.95, "close": 84921.64, "volume": 0.29412, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 84921.66, "high": 85121.06, "low": 84522.68, "close": 85074.89, "volume": 0.04878, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 85007.03, "high": 85249.3, "low": 84743.72, "close": 85249.3, "volume": 0.03247, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 85253.0, "high": 85394.07, "low": 85123.51, "close": 85394.07, "volume": 0.12534, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 85393.68, "high": 85490.0, "low": 85176.88, "close": 85441.3, "volume": 0.19828, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 85449.9, "high": 85751.93, "low": 85449.9, "close": 85542.04, "volume": 0.56026, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 85534.61, "high": 85673.71, "low": 85395.43, "close": 85405.26, "volume": 0.12927, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 85442.2, "high": 85703.89, "low": 85442.2, "close": 85650.01, "volume": 0.00316, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 85751.93, "high": 85946.82, "low": 85732.6, "close": 85833.75, "volume": 0.18681, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 85750.93, "high": 85950.41, "low": 85687.32, "close": 85916.97, "volume": 0.49749, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 85926.94, "high": 85971.61, "low": 85508.79, "close": 85661.53, "volume": 0.01392, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 85611.3, "high": 85636.32, "low": 85405.46, "close": 85466.13, "volume": 0.01612, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 85634.81, "high": 85765.34, "low": 85451.93, "close": 85712.55, "volume": 0.21, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 85750.37, "high": 86382.4, "low": 85559.71, "close": 85631.77, "volume": 0.99605, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 85561.04, "high": 85973.83, "low": 84898.47, "close": 85191.87, "volume": 1.60116, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 85112.55, "high": 85345.69, "low": 84680.25, "close": 84842.36, "volume": 0.16571, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 84900.0, "high": 85108.1, "low": 84872.18, "close": 84928.29, "volume": 0.19228, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 84838.06, "high": 85006.99, "low": 84466.3, "close": 84577.89, "volume": 0.0733, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 84518.14, "high": 84577.89, "low": 84200.0, "close": 84200.0, "volume": 0.17135, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 84214.8, "high": 84265.56, "low": 83900.8, "close": 84079.36, "volume": 0.76603, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 83958.95, "high": 84220.46, "low": 83833.66, "close": 83876.66, "volume": 0.27736, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 84050.78, "high": 84237.47, "low": 83877.8, "close": 84163.74, "volume": 0.72771, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 84028.39, "high": 84075.36, "low": 83735.55, "close": 83823.49, "volume": 0.1288, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 83832.83, "high": 83897.68, "low": 83588.98, "close": 83660.82, "volume": 0.54757, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 83667.32, "high": 83694.16, "low": 83182.43, "close": 83182.43, "volume": 0.708, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 83178.84, "high": 83663.83, "low": 83158.08, "close": 83649.08, "volume": 0.03229, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 83663.56, "high": 83910.3, "low": 83649.08, "close": 83891.85, "volume": 2.26596, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 83796.34, "high": 83962.96, "low": 83664.99, "close": 83664.99, "volume": 0.06489, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 83665.41, "high": 83665.41, "low": 83469.97, "close": 83590.04, "volume": 0.00523, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 83684.78, "high": 83822.34, "low": 83238.51, "close": 83491.96, "volume": 0.12432, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 83527.65, "high": 83672.28, "low": 83263.19, "close": 83625.54, "volume": 0.02133, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 83734.27, "high": 83734.27, "low": 83381.47, "close": 83381.47, "volume": 0.00762, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 83262.73, "high": 84071.95, "low": 83232.78, "close": 83773.23, "volume": 0.18113, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 83841.63, "high": 83880.46, "low": 83620.47, "close": 83620.47, "volume": 0.00659, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 83753.99, "high": 83926.66, "low": 83666.38, "close": 83908.52, "volume": 0.00736, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 83985.5, "high": 84108.75, "low": 83866.56, "close": 84016.8, "volume": 0.21104, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 84042.43, "high": 84234.57, "low": 83773.17, "close": 83855.57, "volume": 0.05038, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 83748.0, "high": 84167.94, "low": 83607.12, "close": 83822.49, "volume": 0.04167, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 83836.64, "high": 84805.18, "low": 83836.64, "close": 84533.08, "volume": 0.50575, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 84615.74, "high": 85220.28, "low": 84615.74, "close": 84794.88, "volume": 0.44971, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 84945.0, "high": 85185.63, "low": 84743.72, "close": 85185.63, "volume": 0.2604, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 85153.42, "high": 85449.34, "low": 83280.72, "close": 83382.31, "volume": 0.86862, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 83280.71, "high": 84425.19, "low": 83280.71, "close": 83995.62, "volume": 0.04989, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 84156.0, "high": 84435.57, "low": 83912.55, "close": 84352.26, "volume": 0.20764, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 84432.89, "high": 84613.35, "low": 84262.87, "close": 84262.87, "volume": 0.24039, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 84346.48, "high": 84666.43, "low": 84237.52, "close": 84628.21, "volume": 0.19237, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 84485.02, "high": 84516.16, "low": 84311.27, "close": 84462.02, "volume": 0.06417, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 84441.45, "high": 84463.34, "low": 84098.68, "close": 84098.68, "volume": 0.41148, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 84036.36, "high": 84234.27, "low": 83930.54, "close": 84183.95, "volume": 0.4619, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 84231.93, "high": 84516.53, "low": 84147.51, "close": 84340.01, "volume": 0.28018, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 84310.61, "high": 84310.61, "low": 84028.4, "close": 84275.52, "volume": 0.05014, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 84239.45, "high": 84239.45, "low": 83847.52, "close": 83968.86, "volume": 0.26969, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 83928.64, "high": 84187.63, "low": 83901.06, "close": 84182.67, "volume": 0.02495, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 84185.09, "high": 84466.93, "low": 84166.04, "close": 84404.65, "volume": 0.20111, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 84433.13, "high": 84827.69, "low": 84372.58, "close": 84820.85, "volume": 0.50228, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 84812.82, "high": 85000.0, "low": 84640.99, "close": 84662.24, "volume": 0.10489, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 84639.76, "high": 84770.58, "low": 84411.24, "close": 84411.24, "volume": 0.06784, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 84411.22, "high": 84529.08, "low": 84411.22, "close": 84520.39, "volume": 0.00203, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 84466.79, "high": 84466.79, "low": 84237.48, "close": 84320.42, "volume": 0.14434, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 84411.22, "high": 84709.17, "low": 84299.29, "close": 84687.16, "volume": 0.15199, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 84616.36, "high": 84846.7, "low": 84604.68, "close": 84836.66, "volume": 0.01853, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 84844.65, "high": 84844.65, "low": 84328.43, "close": 84483.02, "volume": 0.15963, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 84333.87, "high": 84403.36, "low": 83807.29, "close": 84079.23, "volume": 0.21648, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 84131.53, "high": 84652.03, "low": 84131.53, "close": 84573.06, "volume": 0.21526, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 84609.72, "high": 85004.55, "low": 84430.11, "close": 84988.43, "volume": 0.92825, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 84884.21, "high": 85166.89, "low": 84884.21, "close": 85166.7, "volume": 0.63764, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 85079.29, "high": 85380.46, "low": 84993.95, "close": 84993.95, "volume": 0.11784, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 84975.09, "high": 85104.04, "low": 84538.84, "close": 84921.66, "volume": 1.24651, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 84997.97, "high": 85116.23, "low": 84874.76, "close": 85116.23, "volume": 0.07661, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 85116.23, "high": 85116.23, "low": 84899.09, "close": 85059.12, "volume": 0.06405, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 85037.82, "high": 85050.16, "low": 84755.71, "close": 84755.71, "volume": 0.08891, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 84833.02, "high": 85017.45, "low": 84830.76, "close": 84956.18, "volume": 0.07665, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 84962.02, "high": 84991.67, "low": 84727.07, "close": 84817.61, "volume": 0.02285, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 84901.73, "high": 85051.01, "low": 84814.15, "close": 84921.89, "volume": 0.0383, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 84952.43, "high": 84974.75, "low": 84807.4, "close": 84903.59, "volume": 0.01506, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 84908.74, "high": 84908.74, "low": 84784.94, "close": 84824.19, "volume": 0.46374, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 84821.31, "high": 84861.88, "low": 84613.72, "close": 84699.6, "volume": 0.03578, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 84625.54, "high": 84725.21, "low": 84540.18, "close": 84649.65, "volume": 0.04204, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 84667.87, "high": 84776.83, "low": 84609.93, "close": 84731.55, "volume": 0.07335, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 84738.9, "high": 84750.53, "low": 84459.41, "close": 84659.9, "volume": 0.07828, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 84666.44, "high": 84738.5, "low": 84645.52, "close": 84647.15, "volume": 0.29026, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 84591.54, "high": 84644.63, "low": 84485.15, "close": 84518.87, "volume": 0.0255, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 84650.64, "high": 84650.64, "low": 84513.48, "close": 84513.48, "volume": 0.08459, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 84485.0, "high": 84606.67, "low": 84485.0, "close": 84606.67, "volume": 0.34047, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 84606.67, "high": 84743.72, "low": 84545.22, "close": 84646.4, "volume": 0.06134, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 84606.79, "high": 84609.91, "low": 84485.04, "close": 84579.27, "volume": 0.01393, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 84528.51, "high": 84606.42, "low": 84374.55, "close": 84536.03, "volume": 0.0551, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 84538.75, "high": 84600.06, "low": 84347.08, "close": 84384.88, "volume": 0.06222, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 84347.29, "high": 84528.94, "low": 84342.69, "close": 84491.58, "volume": 0.08218, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 84491.88, "high": 84593.28, "low": 84374.29, "close": 84585.94, "volume": 0.22327, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 84525.51, "high": 84658.89, "low": 84513.85, "close": 84618.91, "volume": 0.02892, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 84586.77, "high": 84648.63, "low": 84477.24, "close": 84564.72, "volume": 0.27447, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 84600.93, "high": 84620.01, "low": 84445.9, "close": 84445.93, "volume": 0.05535, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 84554.41, "high": 84694.54, "low": 84476.04, "close": 84680.36, "volume": 0.25313, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 84673.04, "high": 84673.04, "low": 84440.59, "close": 84478.18, "volume": 0.03387, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 84542.83, "high": 84542.83, "low": 84400.0, "close": 84490.33, "volume": 0.03385, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 84501.4, "high": 84501.4, "low": 84366.9, "close": 84411.62, "volume": 0.06794, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 84413.68, "high": 84597.84, "low": 84413.68, "close": 84487.72, "volume": 0.00901, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 84547.9, "high": 84748.73, "low": 84479.42, "close": 84748.73, "volume": 0.10142, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 84794.05, "high": 84951.75, "low": 84772.12, "close": 84939.54, "volume": 0.04162, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 84938.75, "high": 85200.0, "low": 84876.29, "close": 85020.04, "volume": 0.43846, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 85056.62, "high": 85199.82, "low": 84978.47, "close": 85057.69, "volume": 0.142, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 85113.96, "high": 85113.96, "low": 84882.62, "close": 84917.47, "volume": 0.06529, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 84894.98, "high": 85200.0, "low": 84894.98, "close": 85200.0, "volume": 0.15972, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 85200.0, "high": 85324.23, "low": 85116.78, "close": 85256.72, "volume": 2.1601, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 85313.77, "high": 85380.46, "low": 85186.21, "close": 85302.95, "volume": 0.00131, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 85246.79, "high": 85347.86, "low": 85129.28, "close": 85222.35, "volume": 0.00532, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 85156.03, "high": 85211.25, "low": 85126.0, "close": 85208.03, "volume": 0.16868, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 85143.33, "high": 85301.02, "low": 85138.29, "close": 85257.59, "volume": 0.03691, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 85282.57, "high": 85435.93, "low": 85205.95, "close": 85435.93, "volume": 0.02959, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 85449.34, "high": 85463.66, "low": 85317.15, "close": 85317.15, "volume": 0.01033, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 85335.9, "high": 85585.43, "low": 85088.43, "close": 85088.43, "volume": 0.16946, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 85259.63, "high": 85305.02, "low": 84739.98, "close": 84875.17, "volume": 0.10359, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 84921.66, "high": 85183.61, "low": 84876.29, "close": 85063.93, "volume": 0.03492, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 85133.21, "high": 85327.38, "low": 85095.65, "close": 85097.14, "volume": 0.28693, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 85158.09, "high": 85159.0, "low": 85053.93, "close": 85108.24, "volume": 0.02758, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 85085.56, "high": 85241.55, "low": 85049.27, "close": 85241.14, "volume": 0.34485, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 85202.49, "high": 85378.16, "low": 85149.26, "close": 85307.84, "volume": 0.01856, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 85343.25, "high": 85375.48, "low": 85200.0, "close": 85211.22, "volume": 0.10135, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 85270.57, "high": 85270.57, "low": 85106.9, "close": 85145.75, "volume": 0.4011, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 85094.42, "high": 85239.89, "low": 85043.54, "close": 85120.7, "volume": 0.05974, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 85134.65, "high": 85304.48, "low": 85123.68, "close": 85260.13, "volume": 0.02618, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 85260.37, "high": 85325.15, "low": 85213.16, "close": 85213.86, "volume": 0.00717, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 85248.34, "high": 85248.34, "low": 85120.45, "close": 85229.1, "volume": 0.00537, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 85217.97, "high": 85234.23, "low": 85106.14, "close": 85216.85, "volume": 0.05037, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 85198.72, "high": 85209.21, "low": 85066.61, "close": 85066.61, "volume": 0.01421, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 85066.76, "high": 85158.18, "low": 84896.38, "close": 84927.36, "volume": 0.00464, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 84918.71, "high": 84946.57, "low": 84720.0, "close": 84842.61, "volume": 0.0395, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 84793.99, "high": 84822.35, "low": 84666.44, "close": 84666.44, "volume": 0.00314, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 84646.56, "high": 84670.7, "low": 84490.22, "close": 84551.21, "volume": 1.10341, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 84522.77, "high": 84522.77, "low": 84100.0, "close": 84100.0, "volume": 0.878, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 84156.51, "high": 84231.22, "low": 84004.77, "close": 84155.57, "volume": 1.56535, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 84115.98, "high": 84490.21, "low": 84115.98, "close": 84393.85, "volume": 0.03886, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 84354.46, "high": 84477.0, "low": 84168.88, "close": 84423.83, "volume": 0.103, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 84263.48, "high": 84682.8, "low": 84263.48, "close": 84682.8, "volume": 0.06662, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 84671.38, "high": 84671.38, "low": 84328.43, "close": 84328.43, "volume": 0.20787, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 84330.37, "high": 84645.83, "low": 84328.43, "close": 84582.18, "volume": 0.2069, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 84643.0, "high": 84651.0, "low": 84441.77, "close": 84543.83, "volume": 0.01673, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 84597.88, "high": 84650.44, "low": 84473.24, "close": 84594.96, "volume": 0.17075, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 84610.8, "high": 84666.43, "low": 84545.45, "close": 84666.43, "volume": 0.04637, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 84666.44, "high": 85200.19, "low": 84666.44, "close": 85112.64, "volume": 2.3368, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 85204.84, "high": 85204.84, "low": 84981.39, "close": 85037.42, "volume": 0.01387, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 84921.66, "high": 84921.66, "low": 84682.66, "close": 84844.74, "volume": 0.08588, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 84974.5, "high": 85249.29, "low": 84974.5, "close": 85175.29, "volume": 0.10779, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 85175.11, "high": 86894.9, "low": 85175.11, "close": 86580.89, "volume": 4.02927, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 86580.89, "high": 87371.82, "low": 86580.89, "close": 87333.27, "volume": 1.08683, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 87245.46, "high": 87635.46, "low": 87167.96, "close": 87292.65, "volume": 1.13543, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 87312.63, "high": 87473.86, "low": 87218.64, "close": 87218.64, "volume": 0.31766, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 87170.5, "high": 87356.53, "low": 87067.07, "close": 87287.57, "volume": 1.07584, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 87413.51, "high": 87656.96, "low": 87355.46, "close": 87533.09, "volume": 0.22143, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 87557.97, "high": 87593.52, "low": 87424.64, "close": 87464.22, "volume": 0.2154, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 87508.05, "high": 87596.67, "low": 87367.26, "close": 87449.97, "volume": 0.26095, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 87441.94, "high": 87656.77, "low": 87441.94, "close": 87645.14, "volume": 0.11686, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 87587.29, "high": 87688.21, "low": 87346.25, "close": 87413.81, "volume": 0.39093, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 87467.7, "high": 87467.7, "low": 87253.22, "close": 87299.44, "volume": 0.00793, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 87349.91, "high": 87349.91, "low": 86700.32, "close": 86913.61, "volume": 0.51965, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 87000.0, "high": 87473.86, "low": 87000.0, "close": 87080.97, "volume": 0.16593, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 87059.71, "high": 87524.06, "low": 86755.97, "close": 87091.03, "volume": 0.26605, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 87090.36, "high": 88323.46, "low": 86983.16, "close": 88100.0, "volume": 1.49059, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 88100.0, "high": 88204.99, "low": 87856.7, "close": 88035.7, "volume": 0.47872, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 88057.38, "high": 88204.99, "low": 87027.67, "close": 87041.2, "volume": 0.78515, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 87073.7, "high": 87281.76, "low": 86441.81, "close": 86747.16, "volume": 1.68204, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 86735.79, "high": 87006.89, "low": 86703.82, "close": 86773.44, "volume": 0.67008, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 86747.23, "high": 87423.21, "low": 86747.23, "close": 87423.21, "volume": 0.12961, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 87345.5, "high": 87376.73, "low": 87168.03, "close": 87309.32, "volume": 0.04835, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 87250.54, "high": 87320.92, "low": 86900.69, "close": 87320.92, "volume": 0.20445, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 87242.11, "high": 87242.11, "low": 86983.16, "close": 87075.16, "volume": 0.09342, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 87159.62, "high": 87591.08, "low": 87069.03, "close": 87486.03, "volume": 0.43397, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 87596.43, "high": 87679.64, "low": 87108.06, "close": 87679.64, "volume": 0.36289, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 87652.25, "high": 88735.17, "low": 87534.67, "close": 88476.9, "volume": 2.61941, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 88494.74, "high": 88639.02, "low": 87946.63, "close": 88140.14, "volume": 1.27543, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 88140.15, "high": 88255.67, "low": 87876.58, "close": 88148.02, "volume": 0.11777, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 88188.76, "high": 88332.28, "low": 88018.35, "close": 88149.18, "volume": 0.0955, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 88030.04, "high": 88341.71, "low": 88000.0, "close": 88338.98, "volume": 0.15026, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 88367.13, "high": 88437.26, "low": 88068.31, "close": 88201.23, "volume": 0.14198, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 88222.93, "high": 88492.16, "low": 88205.0, "close": 88451.19, "volume": 0.53184, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 88451.17, "high": 88647.79, "low": 88347.12, "close": 88347.12, "volume": 0.10861, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 88361.96, "high": 88553.7, "low": 88341.71, "close": 88471.17, "volume": 0.08558, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 88592.4, "high": 88592.4, "low": 88341.71, "close": 88499.69, "volume": 0.29562, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 88499.69, "high": 88638.76, "low": 88445.2, "close": 88597.49, "volume": 0.87534, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 88601.57, "high": 89129.2, "low": 88509.25, "close": 88998.98, "volume": 1.41363, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 88965.23, "high": 90311.0, "low": 88937.54, "close": 90153.67, "volume": 2.96023, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 90230.96, "high": 90844.13, "low": 90051.87, "close": 90668.78, "volume": 1.60022, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 90763.88, "high": 91353.82, "low": 90370.56, "close": 90799.14, "volume": 3.75274, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 90894.0, "high": 91000.0, "low": 90650.0, "close": 90746.89, "volume": 0.88308, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 90757.26, "high": 91435.52, "low": 90737.95, "close": 91369.84, "volume": 0.9957, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 91369.84, "high": 91592.96, "low": 91150.37, "close": 91543.18, "volume": 0.52301, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 91543.18, "high": 91676.93, "low": 90987.51, "close": 91409.8, "volume": 1.30169, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 91387.95, "high": 91479.27, "low": 91122.76, "close": 91122.76, "volume": 0.27892, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 91153.56, "high": 93402.16, "low": 91150.37, "close": 92990.94, "volume": 4.61024, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 93038.72, "high": 93256.89, "low": 92577.84, "close": 92733.87, "volume": 1.27353, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 92853.43, "high": 93811.06, "low": 92853.43, "close": 93456.34, "volume": 0.42716, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 93415.66, "high": 93837.2, "low": 92811.48, "close": 92811.48, "volume": 0.4161, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 92893.27, "high": 93418.75, "low": 92635.1, "close": 92684.13, "volume": 0.26422, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 92678.6, "high": 93199.99, "low": 92635.09, "close": 92900.23, "volume": 0.26374, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 92854.77, "high": 93171.48, "low": 92711.87, "close": 93171.48, "volume": 0.50591, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 93171.51, "high": 93571.2, "low": 92979.65, "close": 93538.34, "volume": 0.70104, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 93390.67, "high": 93555.16, "low": 93293.99, "close": 93455.93, "volume": 0.36354, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 93400.15, "high": 93770.64, "low": 93388.13, "close": 93659.4, "volume": 0.12447, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 93585.48, "high": 94124.75, "low": 93416.06, "close": 94096.79, "volume": 0.25064, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 93982.02, "high": 94370.93, "low": 93878.31, "close": 94148.55, "volume": 0.36443, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 94202.64, "high": 94314.96, "low": 93966.21, "close": 93966.21, "volume": 0.07609, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 93903.32, "high": 93947.2, "low": 93303.18, "close": 93689.96, "volume": 0.23491, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 93689.96, "high": 93726.75, "low": 93358.74, "close": 93410.0, "volume": 0.41695, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 93500.0, "high": 93827.79, "low": 93395.08, "close": 93700.14, "volume": 0.42333, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 93700.01, "high": 94465.85, "low": 92912.71, "close": 92912.71, "volume": 1.47532, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 93053.52, "high": 93670.45, "low": 92730.34, "close": 92979.36, "volume": 0.41391, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 92833.48, "high": 93190.89, "low": 91961.96, "close": 93154.83, "volume": 1.48839, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 92985.85, "high": 93642.72, "low": 92925.48, "close": 93642.72, "volume": 0.94487, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 93642.71, "high": 93914.78, "low": 93597.83, "close": 93914.78, "volume": 0.50207, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 93849.85, "high": 94070.28, "low": 93700.44, "close": 93708.63, "volume": 0.92709, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 93650.99, "high": 93650.99, "low": 93038.72, "close": 93549.22, "volume": 0.59532, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 93456.84, "high": 93856.19, "low": 93456.83, "close": 93714.79, "volume": 0.37534, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 93599.14, "high": 93897.81, "low": 93333.5, "close": 93400.53, "volume": 0.1189, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 93487.78, "high": 93728.04, "low": 93289.84, "close": 93728.04, "volume": 0.06399, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 93804.47, "high": 93808.35, "low": 93509.82, "close": 93510.87, "volume": 0.25886, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 93745.06, "high": 93745.06, "low": 93260.08, "close": 93507.31, "volume": 1.10362, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 93302.24, "high": 93549.22, "low": 93121.39, "close": 93504.39, "volume": 0.55746, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 93509.04, "high": 93578.62, "low": 93052.83, "close": 93052.83, "volume": 0.45487, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 93146.67, "high": 93274.48, "low": 92684.57, "close": 92763.37, "volume": 0.12374, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 92767.28, "high": 92788.19, "low": 92440.99, "close": 92729.67, "volume": 0.47681, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 92760.4, "high": 92833.48, "low": 92567.56, "close": 92567.56, "volume": 0.3999, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 92567.56, "high": 92599.92, "low": 92303.85, "close": 92448.23, "volume": 0.1843, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 92389.93, "high": 92621.85, "low": 92154.83, "close": 92165.52, "volume": 0.25409, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 92202.65, "high": 92340.15, "low": 91707.55, "close": 92017.72, "volume": 0.54371, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 92025.64, "high": 92531.0, "low": 91995.39, "close": 92385.2, "volume": 0.3362, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 92510.57, "high": 92559.74, "low": 92417.51, "close": 92559.74, "volume": 0.60434, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 92535.38, "high": 92535.38, "low": 92331.61, "close": 92528.48, "volume": 0.03269, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 92562.36, "high": 92695.38, "low": 92466.02, "close": 92650.01, "volume": 0.00548, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 92695.38, "high": 92833.21, "low": 92564.43, "close": 92823.25, "volume": 0.12482, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 92833.21, "high": 93368.21, "low": 92691.16, "close": 93088.7, "volume": 1.15245, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 93038.72, "high": 93410.47, "low": 93032.68, "close": 93247.03, "volume": 0.21939, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 93289.8, "high": 93546.03, "low": 93261.69, "close": 93400.0, "volume": 0.22571, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 93343.93, "high": 93469.68, "low": 92709.59, "close": 93007.5, "volume": 0.18753, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 93038.72, "high": 93423.07, "low": 93038.72, "close": 93423.07, "volume": 0.12335, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 93362.69, "high": 93642.71, "low": 93183.43, "close": 93642.71, "volume": 0.05897, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 93516.35, "high": 93580.6, "low": 93354.18, "close": 93422.58, "volume": 0.2049, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 93478.21, "high": 93585.35, "low": 93088.7, "close": 93357.38, "volume": 0.03446, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 93387.99, "high": 93600.0, "low": 93303.67, "close": 93384.35, "volume": 0.6488, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 93471.53, "high": 93952.73, "low": 93464.13, "close": 93900.61, "volume": 0.33328, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 93918.83, "high": 93960.63, "low": 93591.66, "close": 93927.73, "volume": 0.32745, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 93941.09, "high": 94399.99, "low": 93670.69, "close": 93733.46, "volume": 0.35791, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 93733.5, "high": 93853.4, "low": 92913.21, "close": 93021.04, "volume": 0.24063, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 92945.19, "high": 93314.96, "low": 92928.15, "close": 93238.56, "volume": 0.34255, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 93340.41, "high": 93448.46, "low": 93088.7, "close": 93088.7, "volume": 0.17317, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 93097.94, "high": 93373.3, "low": 93022.9, "close": 93222.4, "volume": 1.16379, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 93165.29, "high": 93549.21, "low": 92884.2, "close": 93512.0, "volume": 1.64111, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 93549.21, "high": 93771.7, "low": 93396.01, "close": 93746.06, "volume": 0.03708, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 93760.43, "high": 93811.06, "low": 93611.25, "close": 93716.12, "volume": 0.17252, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 93659.72, "high": 93819.12, "low": 93549.43, "close": 93811.64, "volume": 0.06254, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 93842.01, "high": 93878.53, "low": 93599.14, "close": 93660.45, "volume": 0.03177, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 93697.22, "high": 94544.86, "low": 93697.22, "close": 94544.86, "volume": 0.52146, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 94560.35, "high": 94854.58, "low": 94314.97, "close": 94358.4, "volume": 0.7199, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 94490.53, "high": 94632.96, "low": 93979.37, "close": 94463.42, "volume": 0.48556, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 94492.41, "high": 95700.0, "low": 94492.41, "close": 95682.61, "volume": 9.06427, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 95682.6, "high": 95700.0, "low": 94940.17, "close": 95207.86, "volume": 3.19692, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 95207.86, "high": 95398.29, "low": 94875.24, "close": 95304.58, "volume": 0.2528, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 95304.6, "high": 95528.29, "low": 94491.99, "close": 94491.99, "volume": 0.49865, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 94554.7, "high": 95167.37, "low": 94554.7, "close": 95026.01, "volume": 0.16999, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 95026.01, "high": 95266.87, "low": 94982.89, "close": 95266.87, "volume": 0.03809, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 95270.59, "high": 95310.78, "low": 94846.73, "close": 94984.12, "volume": 0.17521, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 94853.87, "high": 95065.94, "low": 94601.56, "close": 94601.56, "volume": 0.49475, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 94743.02, "high": 94912.15, "low": 94743.02, "close": 94889.4, "volume": 0.2866, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 94879.3, "high": 94914.8, "low": 94644.54, "close": 94654.29, "volume": 0.0156, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 94650.82, "high": 94875.24, "low": 94638.76, "close": 94859.98, "volume": 0.04143, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 94893.64, "high": 95192.67, "low": 94841.09, "close": 95139.89, "volume": 0.64003, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 95088.72, "high": 95130.46, "low": 94727.85, "close": 95066.05, "volume": 0.06716, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 95038.86, "high": 95075.53, "low": 94800.0, "close": 94800.16, "volume": 0.06354, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 94874.18, "high": 94875.5, "low": 94530.41, "close": 94530.58, "volume": 0.77261, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 94606.82, "high": 94742.28, "low": 94491.99, "close": 94657.17, "volume": 0.07582, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 94698.81, "high": 94809.73, "low": 94623.4, "close": 94768.51, "volume": 0.01862, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 94759.57, "high": 94825.46, "low": 94718.16, "close": 94718.16, "volume": 0.04558, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 94623.71, "high": 94767.1, "low": 94373.93, "close": 94418.65, "volume": 0.03934, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 94373.93, "high": 94462.97, "low": 94243.16, "close": 94247.21, "volume": 0.20073, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 94335.96, "high": 94417.68, "low": 94243.22, "close": 94295.83, "volume": 0.01431, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 94336.98, "high": 94350.24, "low": 94049.11, "close": 94137.62, "volume": 0.17472, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 94226.91, "high": 94314.75, "low": 94137.11, "close": 94234.35, "volume": 0.06608, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 94252.53, "high": 94306.83, "low": 93916.03, "close": 94109.58, "volume": 0.12442, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 94176.53, "high": 94237.19, "low": 93916.06, "close": 94237.19, "volume": 2.14258, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 94237.19, "high": 94403.56, "low": 94214.68, "close": 94317.14, "volume": 0.09862, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 94272.26, "high": 94360.19, "low": 94083.05, "close": 94360.19, "volume": 0.37444, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 94360.19, "high": 94364.8, "low": 94206.93, "close": 94362.85, "volume": 0.13541, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 94359.75, "high": 94378.97, "low": 94219.25, "close": 94219.25, "volume": 0.69371, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 94262.86, "high": 94309.16, "low": 94118.88, "close": 94273.47, "volume": 0.05642, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 94332.27, "high": 94405.57, "low": 94120.9, "close": 94120.9, "volume": 0.01189, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 94182.76, "high": 94377.1, "low": 94109.6, "close": 94304.67, "volume": 0.02193, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 94368.34, "high": 94788.44, "low": 94368.34, "close": 94630.32, "volume": 0.04189, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 94788.44, "high": 94825.47, "low": 94570.23, "close": 94650.55, "volume": 0.09611, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 94571.62, "high": 94940.17, "low": 94570.7, "close": 94798.72, "volume": 0.48359, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 94837.07, "high": 95261.04, "low": 94110.24, "close": 94130.26, "volume": 0.29795, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 94109.58, "high": 94413.72, "low": 94060.04, "close": 94345.82, "volume": 0.02056, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 94271.92, "high": 94437.8, "low": 94129.71, "close": 94129.71, "volume": 0.01342, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 94219.36, "high": 94284.76, "low": 94052.35, "close": 94052.35, "volume": 0.16081, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 94069.57, "high": 94166.16, "low": 93718.51, "close": 93895.85, "volume": 0.30141, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 94034.59, "high": 94059.7, "low": 93879.15, "close": 94037.43, "volume": 0.03372, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 93988.0, "high": 94150.88, "low": 93988.0, "close": 94090.72, "volume": 0.02988, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 94111.19, "high": 94257.76, "low": 94111.19, "close": 94189.34, "volume": 0.01146, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 94127.64, "high": 94248.64, "low": 94125.56, "close": 94248.0, "volume": 0.00367, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 94077.15, "high": 94191.76, "low": 93982.01, "close": 93982.01, "volume": 0.02796, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 94089.51, "high": 94089.51, "low": 93894.09, "close": 93900.95, "volume": 0.05783, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 93926.25, "high": 93955.78, "low": 93741.38, "close": 93844.46, "volume": 0.14932, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 93820.07, "high": 94059.72, "low": 93667.9, "close": 94059.72, "volume": 0.62621, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 94088.48, "high": 94113.0, "low": 93913.02, "close": 93998.16, "volume": 1.10446, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 94033.88, "high": 94033.88, "low": 93804.47, "close": 93894.23, "volume": 0.05405, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 93955.25, "high": 93955.25, "low": 93757.65, "close": 93757.65, "volume": 0.24147, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 93833.31, "high": 94113.0, "low": 93833.31, "close": 94070.11, "volume": 0.23351, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 94066.85, "high": 94365.21, "low": 93953.54, "close": 94244.79, "volume": 0.85703, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 94222.72, "high": 94370.0, "low": 94222.72, "close": 94370.0, "volume": 0.14394, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 94370.0, "high": 94370.0, "low": 94226.65, "close": 94244.72, "volume": 0.35272, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 94244.71, "high": 94423.78, "low": 94174.61, "close": 94423.78, "volume": 0.38051, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 94234.99, "high": 94234.99, "low": 93711.63, "close": 93974.96, "volume": 0.18576, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 93862.7, "high": 93871.26, "low": 93709.63, "close": 93713.37, "volume": 0.01536, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 93741.01, "high": 93754.35, "low": 93324.61, "close": 93445.2, "volume": 0.6944, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 93397.62, "high": 93546.88, "low": 92780.71, "close": 92889.4, "volume": 0.76473, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 92907.1, "high": 93579.53, "low": 92907.1, "close": 93579.53, "volume": 0.34226, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 93579.53, "high": 93960.63, "low": 93491.4, "close": 93876.52, "volume": 0.07034, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 93938.02, "high": 94124.75, "low": 93855.7, "close": 94044.93, "volume": 0.29181, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 94067.66, "high": 94285.71, "low": 93965.18, "close": 94246.13, "volume": 0.07738, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 94207.82, "high": 94620.01, "low": 94207.82, "close": 94620.01, "volume": 0.33781, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 94620.02, "high": 94756.49, "low": 94529.0, "close": 94685.49, "volume": 0.05317, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 94700.49, "high": 94785.87, "low": 94599.57, "close": 94726.89, "volume": 0.12417, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 94700.46, "high": 94870.14, "low": 94662.51, "close": 94662.51, "volume": 0.09523, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 94681.11, "high": 95169.48, "low": 94329.52, "close": 95064.25, "volume": 0.35168, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 95040.09, "high": 95478.54, "low": 95040.09, "close": 95259.8, "volume": 0.28648, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 95285.66, "high": 95500.0, "low": 95022.43, "close": 95313.38, "volume": 0.17654, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 95356.9, "high": 95358.67, "low": 93961.24, "close": 93961.24, "volume": 0.52772, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 93961.24, "high": 94825.47, "low": 93878.89, "close": 94384.21, "volume": 0.11887, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 94385.32, "high": 94417.57, "low": 93613.47, "close": 93725.92, "volume": 0.18973, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 93757.05, "high": 93981.97, "low": 93497.0, "close": 93688.71, "volume": 0.20893, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 93736.41, "high": 94120.54, "low": 93501.59, "close": 94120.54, "volume": 0.13391, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 94101.89, "high": 94232.67, "low": 93776.73, "close": 94214.8, "volume": 0.03925, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 94194.49, "high": 94933.63, "low": 94194.49, "close": 94856.45, "volume": 0.26603, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 94712.6, "high": 94712.83, "low": 94388.2, "close": 94389.67, "volume": 0.0456, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 94450.22, "high": 94584.94, "low": 94364.8, "close": 94569.42, "volume": 0.09669, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 94591.73, "high": 94800.0, "low": 94479.86, "close": 94799.99, "volume": 0.24363, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 94797.65, "high": 95149.3, "low": 94797.65, "close": 94977.99, "volume": 0.34719, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 94947.95, "high": 95192.67, "low": 94845.18, "close": 95073.32, "volume": 0.05499, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 95078.44, "high": 95357.14, "low": 94767.77, "close": 94911.53, "volume": 0.09313, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 94876.29, "high": 94891.82, "low": 94531.9, "close": 94621.12, "volume": 0.07345, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 94625.26, "high": 94788.42, "low": 94478.98, "close": 94774.81, "volume": 0.05311, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 94620.15, "high": 94883.41, "low": 94351.31, "close": 94351.31, "volume": 0.13852, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 94370.94, "high": 94407.13, "low": 94194.71, "close": 94288.13, "volume": 0.14171, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 94344.01, "high": 94747.63, "low": 94344.01, "close": 94747.63, "volume": 0.02074, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 94788.44, "high": 94878.37, "low": 94681.01, "close": 94848.41, "volume": 0.02259, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 94871.32, "high": 95057.36, "low": 94832.38, "close": 94953.32, "volume": 0.11647, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 95057.47, "high": 95057.5, "low": 94790.34, "close": 94956.07, "volume": 0.05543, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 95006.93, "high": 95006.93, "low": 94865.6, "close": 94881.63, "volume": 0.01748, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 94807.87, "high": 95192.67, "low": 94807.87, "close": 95087.4, "volume": 0.25022, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 95051.58, "high": 95167.64, "low": 94825.48, "close": 94825.48, "volume": 0.0768, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 94825.47, "high": 94961.54, "low": 94649.35, "close": 94961.54, "volume": 0.04431, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 94632.96, "high": 95258.07, "low": 94570.22, "close": 95081.8, "volume": 0.23662, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 95089.35, "high": 95089.35, "low": 94700.2, "close": 94883.42, "volume": 0.25393, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 94838.41, "high": 95421.93, "low": 94812.39, "close": 94910.42, "volume": 0.1431, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 94953.07, "high": 95335.97, "low": 94702.78, "close": 95215.78, "volume": 0.28502, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 95300.0, "high": 95440.07, "low": 95110.91, "close": 95325.4, "volume": 0.21083, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 95408.16, "high": 95408.16, "low": 95223.32, "close": 95389.27, "volume": 0.03454, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 95242.25, "high": 95408.02, "low": 94870.44, "close": 94892.59, "volume": 0.08612, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 94868.29, "high": 94879.14, "low": 94411.89, "close": 94462.24, "volume": 0.77081, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 94601.26, "high": 94601.26, "low": 94089.42, "close": 94243.0, "volume": 0.26586, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 94132.31, "high": 94314.95, "low": 93800.0, "close": 94273.77, "volume": 0.16602, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 94195.44, "high": 94646.63, "low": 94124.32, "close": 94528.82, "volume": 0.11415, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 94540.98, "high": 94615.98, "low": 94253.3, "close": 94419.45, "volume": 0.11571, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 94577.89, "high": 94788.42, "low": 94564.91, "close": 94711.0, "volume": 0.16773, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 94711.0, "high": 95103.63, "low": 94536.73, "close": 95099.25, "volume": 0.06678, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 95096.72, "high": 95130.46, "low": 94881.54, "close": 95071.84, "volume": 0.26794, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 95110.97, "high": 95110.97, "low": 94890.08, "close": 94890.08, "volume": 0.0577, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 94946.35, "high": 94971.68, "low": 94824.34, "close": 94824.34, "volume": 0.02922, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 94824.29, "high": 94875.24, "low": 94491.99, "close": 94537.64, "volume": 0.11225, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 94620.02, "high": 94747.63, "low": 94581.15, "close": 94656.54, "volume": 0.00661, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 94794.96, "high": 95002.69, "low": 94636.79, "close": 95002.69, "volume": 0.03102, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 94946.04, "high": 94984.63, "low": 94830.86, "close": 94984.63, "volume": 0.09148, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 94984.23, "high": 95199.99, "low": 94957.8, "close": 95116.97, "volume": 0.83426, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 95199.31, "high": 95199.32, "low": 94316.72, "close": 94489.98, "volume": 0.19099, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 94402.66, "high": 94617.49, "low": 93074.62, "close": 93148.76, "volume": 1.58983, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 93148.75, "high": 94334.31, "low": 92949.01, "close": 93790.93, "volume": 0.25157, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 93981.97, "high": 94109.55, "low": 93742.16, "close": 94058.26, "volume": 0.22669, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 93987.42, "high": 94146.04, "low": 93599.14, "close": 93904.56, "volume": 0.05055, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 94010.99, "high": 94239.91, "low": 93849.98, "close": 94194.91, "volume": 0.42819, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 94097.11, "high": 94481.8, "low": 94097.11, "close": 94129.66, "volume": 0.10592, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 94083.54, "high": 94242.75, "low": 93773.18, "close": 94232.14, "volume": 0.12403, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 94254.74, "high": 94701.63, "low": 94232.14, "close": 94687.29, "volume": 0.05376, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 94611.35, "high": 94708.81, "low": 94506.58, "close": 94536.76, "volume": 0.10759, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 94742.55, "high": 94742.55, "low": 94106.26, "close": 94106.26, "volume": 0.08199, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 94169.77, "high": 94328.23, "low": 94070.28, "close": 94239.99, "volume": 0.06912, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 94234.07, "high": 94390.0, "low": 94155.46, "close": 94372.35, "volume": 0.01824, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 94390.0, "high": 94731.51, "low": 94390.0, "close": 94591.09, "volume": 0.16079, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 94653.76, "high": 94931.27, "low": 94653.76, "close": 94790.91, "volume": 0.35452, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 94850.94, "high": 94962.5, "low": 94732.65, "close": 94830.24, "volume": 0.13989, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 94860.8, "high": 94860.8, "low": 94681.12, "close": 94787.54, "volume": 0.13808, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 94874.62, "high": 95112.1, "low": 94850.18, "close": 95107.89, "volume": 0.14146, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 95124.38, "high": 95156.96, "low": 94860.0, "close": 94889.25, "volume": 0.07852, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 94845.57, "high": 95075.46, "low": 94845.57, "close": 95056.35, "volume": 0.01827, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 95052.49, "high": 95176.11, "low": 94932.73, "close": 95176.11, "volume": 0.02827, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 95170.0, "high": 95700.0, "low": 95154.26, "close": 95617.13, "volume": 1.33547, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 95630.0, "high": 96324.55, "low": 95585.54, "close": 96067.95, "volume": 1.47271, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 96209.16, "high": 96229.5, "low": 95843.1, "close": 96200.0, "volume": 0.04948, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 96239.48, "high": 96398.76, "low": 96141.8, "close": 96315.0, "volume": 0.32006, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 96319.12, "high": 96654.94, "low": 95843.11, "close": 95843.11, "volume": 1.57244, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 95934.62, "high": 96801.95, "low": 95934.62, "close": 96801.94, "volume": 0.40839, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 96801.95, "high": 97471.54, "low": 96746.89, "close": 96814.54, "volume": 2.65028, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 96838.6, "high": 97350.54, "low": 96838.6, "close": 97149.89, "volume": 0.54265, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 96930.07, "high": 97226.95, "low": 96563.17, "close": 96750.0, "volume": 0.49191, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 96731.96, "high": 96912.38, "low": 96498.58, "close": 96912.38, "volume": 0.18168, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 96869.77, "high": 96869.77, "low": 96441.89, "close": 96525.29, "volume": 0.16886, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 96535.99, "high": 96826.99, "low": 96335.13, "close": 96410.76, "volume": 0.05992, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 96525.88, "high": 96661.78, "low": 96489.45, "close": 96555.48, "volume": 0.03483, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 96488.1, "high": 96630.33, "low": 96342.11, "close": 96424.6, "volume": 0.17915, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 96386.66, "high": 96522.73, "low": 96157.39, "close": 96522.73, "volume": 0.12676, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 96518.54, "high": 96994.61, "low": 96449.03, "close": 96994.61, "volume": 0.74335, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 96994.61, "high": 97170.01, "low": 96770.7, "close": 97042.77, "volume": 0.22514, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 96863.99, "high": 97044.6, "low": 96758.51, "close": 96956.05, "volume": 0.14496, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 97044.61, "high": 97224.09, "low": 97003.14, "close": 97224.09, "volume": 0.19259, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 97043.39, "high": 97265.38, "low": 96953.97, "close": 96968.85, "volume": 0.15602, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 96859.09, "high": 97024.49, "low": 96671.88, "close": 96748.07, "volume": 0.30973, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 96699.36, "high": 96905.17, "low": 96635.15, "close": 96761.89, "volume": 0.11685, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 96695.53, "high": 96762.83, "low": 96405.36, "close": 96419.07, "volume": 0.04118, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 96398.76, "high": 96709.71, "low": 96345.97, "close": 96663.99, "volume": 0.0765, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 96580.24, "high": 96804.05, "low": 96580.24, "close": 96682.43, "volume": 0.04923, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 96683.71, "high": 96911.0, "low": 96683.71, "close": 96794.49, "volume": 0.51562, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 96918.64, "high": 97045.75, "low": 96845.86, "close": 96979.33, "volume": 0.03919, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 96844.87, "high": 97151.82, "low": 96789.39, "close": 97110.09, "volume": 0.67579, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 97123.85, "high": 97213.82, "low": 96759.64, "close": 96759.64, "volume": 0.01788, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 96917.0, "high": 97839.3, "low": 96761.43, "close": 97767.22, "volume": 0.87986, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 97754.89, "high": 97854.29, "low": 97055.93, "close": 97301.15, "volume": 0.92157, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 97318.58, "high": 97737.11, "low": 97299.85, "close": 97299.85, "volume": 0.35373, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 97419.2, "high": 97419.2, "low": 97093.73, "close": 97380.35, "volume": 1.34297, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 97387.43, "high": 97610.43, "low": 97172.22, "close": 97212.39, "volume": 0.43185, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 97172.22, "high": 97195.6, "low": 96809.6, "close": 96897.96, "volume": 0.56675, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 96869.81, "high": 97142.65, "low": 96869.81, "close": 97045.86, "volume": 0.71646, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 97040.57, "high": 97070.09, "low": 96606.59, "close": 96755.58, "volume": 0.74449, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 96766.51, "high": 96766.51, "low": 96540.6, "close": 96715.92, "volume": 0.04828, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 96569.79, "high": 96858.72, "low": 96569.79, "close": 96817.12, "volume": 0.0209, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 96916.98, "high": 96916.99, "low": 96626.98, "close": 96631.91, "volume": 0.2338, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 96659.7, "high": 96680.89, "low": 96438.23, "close": 96438.41, "volume": 0.05968, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 96632.31, "high": 96709.71, "low": 96491.75, "close": 96511.65, "volume": 0.17606, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 96504.6, "high": 96564.25, "low": 96355.0, "close": 96442.04, "volume": 0.02677, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 96355.0, "high": 96591.33, "low": 96355.0, "close": 96521.89, "volume": 0.06951, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 96539.07, "high": 96563.37, "low": 96409.7, "close": 96537.14, "volume": 0.05488, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 96449.36, "high": 96449.36, "low": 96200.0, "close": 96222.09, "volume": 0.77794, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 96200.0, "high": 96343.21, "low": 96200.0, "close": 96289.32, "volume": 0.01103, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 96294.5, "high": 96406.56, "low": 96200.0, "close": 96406.56, "volume": 0.13552, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 96285.39, "high": 96380.91, "low": 96200.0, "close": 96240.29, "volume": 0.02273, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 96219.1, "high": 96256.69, "low": 95900.01, "close": 95900.01, "volume": 1.2547, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 95900.0, "high": 96111.83, "low": 95900.0, "close": 95967.28, "volume": 0.04165, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 95912.28, "high": 96174.16, "low": 95912.28, "close": 96137.46, "volume": 0.02475, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 96180.2, "high": 96313.57, "low": 96151.74, "close": 96250.15, "volume": 0.11136, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 96315.51, "high": 96424.43, "low": 96268.77, "close": 96374.92, "volume": 0.22959, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 96376.91, "high": 96514.04, "low": 96322.12, "close": 96457.28, "volume": 0.11808, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 96448.96, "high": 96448.96, "low": 96127.81, "close": 96210.01, "volume": 0.08227, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 96146.29, "high": 96202.25, "low": 95920.3, "close": 96154.14, "volume": 0.30696, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 96217.73, "high": 96278.88, "low": 96125.98, "close": 96125.98, "volume": 0.99947, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 96164.5, "high": 96372.38, "low": 96164.5, "close": 96339.32, "volume": 0.34211, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 96339.32, "high": 96405.35, "low": 96302.31, "close": 96343.73, "volume": 0.02045, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 96343.73, "high": 96405.36, "low": 96260.79, "close": 96343.83, "volume": 0.06316, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 96223.84, "high": 96400.74, "low": 96170.34, "close": 96230.01, "volume": 0.1331, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 96226.54, "high": 96226.54, "low": 95800.0, "close": 95935.69, "volume": 0.16968, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 95828.83, "high": 96048.45, "low": 95800.0, "close": 95890.99, "volume": 0.22587, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 95925.93, "high": 96099.41, "low": 95625.91, "close": 96099.41, "volume": 0.31651, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 96151.33, "high": 96292.95, "low": 95839.29, "close": 95900.1, "volume": 0.02787, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 95899.26, "high": 95899.26, "low": 95686.4, "close": 95789.95, "volume": 0.06643, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 95810.18, "high": 95896.12, "low": 95746.52, "close": 95825.99, "volume": 0.01999, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 95849.88, "high": 96104.01, "low": 95780.43, "close": 96061.44, "volume": 0.03971, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 96053.71, "high": 96151.33, "low": 95913.9, "close": 96027.97, "volume": 0.0862, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 95896.12, "high": 96052.81, "low": 95784.36, "close": 95815.26, "volume": 0.01512, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 95909.74, "high": 95909.74, "low": 95492.37, "close": 95695.01, "volume": 0.09657, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 95548.45, "high": 95717.6, "low": 95479.49, "close": 95500.0, "volume": 0.00344, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 95522.02, "high": 95522.02, "low": 95357.14, "close": 95480.69, "volume": 0.05178, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 95469.48, "high": 95581.44, "low": 95456.18, "close": 95456.18, "volume": 0.04015, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 95499.33, "high": 95579.32, "low": 95435.74, "close": 95549.6, "volume": 0.2048, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 95559.53, "high": 95559.53, "low": 95287.07, "close": 95417.71, "volume": 0.04482, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 95368.99, "high": 95631.85, "low": 95368.99, "close": 95552.9, "volume": 0.00876, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 95640.9, "high": 95709.98, "low": 95389.24, "close": 95389.24, "volume": 0.0326, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 95389.24, "high": 95569.47, "low": 95296.63, "close": 95376.78, "volume": 0.04778, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 95371.4, "high": 95491.72, "low": 95287.07, "close": 95422.08, "volume": 0.01182, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 95366.34, "high": 95506.17, "low": 95326.0, "close": 95422.13, "volume": 0.37454, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 95397.94, "high": 95628.93, "low": 95332.41, "close": 95536.16, "volume": 0.0808, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 95587.63, "high": 95749.96, "low": 95570.34, "close": 95726.1, "volume": 0.17987, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 95761.85, "high": 95768.51, "low": 95613.93, "close": 95711.0, "volume": 0.51323, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 95711.0, "high": 95711.0, "low": 94800.01, "close": 95010.41, "volume": 0.3979, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 95057.86, "high": 95057.86, "low": 94298.15, "close": 94333.24, "volume": 3.1784, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 94298.15, "high": 94788.44, "low": 94237.22, "close": 94748.81, "volume": 0.25007, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 94719.78, "high": 94774.3, "low": 93848.17, "close": 93888.61, "volume": 1.18519, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 93895.81, "high": 94410.96, "low": 93583.33, "close": 94391.9, "volume": 1.57608, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 94237.19, "high": 94464.83, "low": 94109.58, "close": 94170.48, "volume": 0.59555, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 94157.13, "high": 94477.72, "low": 94028.69, "close": 94466.59, "volume": 0.02713, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 94463.97, "high": 94707.06, "low": 94275.11, "close": 94707.05, "volume": 0.19192, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 94707.05, "high": 94747.63, "low": 94570.37, "close": 94666.95, "volume": 0.10158, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 94571.35, "high": 94714.85, "low": 94531.27, "close": 94684.76, "volume": 0.01098, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 94638.86, "high": 94733.24, "low": 94494.25, "close": 94622.67, "volume": 0.03746, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 94612.6, "high": 94677.94, "low": 94492.55, "close": 94543.14, "volume": 0.01298, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 94610.54, "high": 94610.55, "low": 94109.58, "close": 94184.7, "volume": 0.02719, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 94184.69, "high": 94257.72, "low": 93960.63, "close": 93980.74, "volume": 0.12648, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 94090.29, "high": 94370.96, "low": 93976.13, "close": 94261.21, "volume": 0.02449, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 94373.66, "high": 94384.21, "low": 93724.6, "close": 94096.15, "volume": 0.30841, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 94237.19, "high": 94491.99, "low": 93811.06, "close": 93971.44, "volume": 0.25604, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 93900.0, "high": 93981.93, "low": 93619.42, "close": 93798.77, "volume": 0.19293, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 93768.2, "high": 94260.79, "low": 93768.2, "close": 94178.86, "volume": 0.08838, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 94178.98, "high": 94547.4, "low": 94063.22, "close": 94516.19, "volume": 0.2666, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 94558.55, "high": 94875.23, "low": 94558.55, "close": 94744.21, "volume": 0.16201, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 94742.16, "high": 94840.21, "low": 94319.82, "close": 94319.82, "volume": 0.00932, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 94277.37, "high": 94349.57, "low": 93916.03, "close": 94233.25, "volume": 0.06925, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 94233.25, "high": 94768.4, "low": 94233.25, "close": 94764.37, "volume": 0.07525, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 94752.96, "high": 95153.4, "low": 94752.96, "close": 95102.17, "volume": 0.08926, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 95131.06, "high": 95156.9, "low": 94728.7, "close": 94761.09, "volume": 0.54064, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 94697.65, "high": 94765.46, "low": 94432.93, "close": 94541.61, "volume": 0.13867, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 94542.09, "high": 94917.83, "low": 94301.98, "close": 94338.03, "volume": 0.27331, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 94318.71, "high": 94417.14, "low": 94052.35, "close": 94334.36, "volume": 0.05904, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 94352.4, "high": 94527.56, "low": 94254.52, "close": 94459.96, "volume": 0.093, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 94381.39, "high": 94598.1, "low": 94363.1, "close": 94526.05, "volume": 0.24815, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 94598.27, "high": 94598.27, "low": 94306.24, "close": 94306.24, "volume": 0.04686, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 94377.97, "high": 94500.12, "low": 94341.3, "close": 94500.12, "volume": 0.01016, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 94481.73, "high": 94607.71, "low": 94411.7, "close": 94427.73, "volume": 0.02344, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 94364.8, "high": 94364.8, "low": 94052.35, "close": 94237.19, "volume": 0.02886, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 94305.32, "high": 94305.32, "low": 94089.17, "close": 94213.13, "volume": 0.00482, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 94162.91, "high": 94262.28, "low": 93917.18, "close": 93929.85, "volume": 0.02478, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 94025.85, "high": 94099.17, "low": 93726.75, "close": 93738.21, "volume": 0.02261, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 93767.39, "high": 94082.28, "low": 93767.39, "close": 93972.93, "volume": 0.0559, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 93985.92, "high": 93985.92, "low": 93425.52, "close": 93636.79, "volume": 0.34501, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 93710.6, "high": 94643.11, "low": 93710.6, "close": 94140.63, "volume": 0.08702, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 94205.21, "high": 94702.78, "low": 94119.8, "close": 94514.7, "volume": 0.34, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 94492.41, "high": 94761.99, "low": 94260.34, "close": 94260.34, "volume": 0.08143, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 94418.91, "high": 94816.91, "low": 94279.8, "close": 94492.43, "volume": 0.35889, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 94618.0, "high": 95050.18, "low": 94568.82, "close": 95030.12, "volume": 0.08767, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 95050.18, "high": 95137.0, "low": 94960.37, "close": 94960.68, "volume": 0.15362, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 94960.36, "high": 95036.17, "low": 94644.46, "close": 94756.66, "volume": 0.20525, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 94716.21, "high": 94817.34, "low": 94481.81, "close": 94720.37, "volume": 0.13736, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 94720.37, "high": 96219.44, "low": 94720.37, "close": 96219.44, "volume": 1.89318, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 96219.44, "high": 96862.65, "low": 96081.52, "close": 96792.88, "volume": 2.60195, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 96854.61, "high": 97335.21, "low": 96792.88, "close": 97206.48, "volume": 1.06598, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 97250.77, "high": 97532.08, "low": 97158.02, "close": 97158.02, "volume": 0.77547, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 97175.1, "high": 97236.11, "low": 96517.89, "close": 96625.47, "volume": 0.76308, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 96610.64, "high": 96610.64, "low": 96219.43, "close": 96598.53, "volume": 0.12009, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 96595.22, "high": 96681.11, "low": 96412.63, "close": 96584.52, "volume": 0.04458, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 96541.28, "high": 96545.13, "low": 96291.27, "close": 96414.31, "volume": 0.02816, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 96413.05, "high": 96643.66, "low": 96413.05, "close": 96459.48, "volume": 0.02095, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 96560.55, "high": 97018.36, "low": 96560.55, "close": 97018.36, "volume": 0.5446, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 97017.96, "high": 97041.47, "low": 96844.78, "close": 96937.48, "volume": 0.03902, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 97044.59, "high": 97093.33, "low": 96876.81, "close": 96925.57, "volume": 0.01697, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 96949.53, "high": 97058.0, "low": 96829.76, "close": 97058.0, "volume": 0.04218, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 97054.34, "high": 97054.35, "low": 96895.55, "close": 96981.97, "volume": 0.09099, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 96943.62, "high": 97100.0, "low": 96838.67, "close": 96904.86, "volume": 0.22618, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 96856.33, "high": 97239.31, "low": 96698.25, "close": 97043.9, "volume": 0.39713, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 96999.95, "high": 97427.44, "low": 96793.69, "close": 96978.32, "volume": 0.14714, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 96789.4, "high": 97088.29, "low": 96789.4, "close": 96981.32, "volume": 0.20504, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 96961.38, "high": 96961.38, "low": 96537.39, "close": 96890.16, "volume": 0.16568, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 96894.32, "high": 96894.32, "low": 96209.36, "close": 96209.36, "volume": 0.12242, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 96209.26, "high": 96809.6, "low": 95939.04, "close": 96537.38, "volume": 0.15533, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 96550.13, "high": 96556.59, "low": 95843.03, "close": 96197.12, "volume": 0.21176, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 96227.26, "high": 96733.18, "low": 96180.34, "close": 96723.34, "volume": 0.43997, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 96739.82, "high": 97314.73, "low": 96639.77, "close": 97108.1, "volume": 0.72803, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 97106.93, "high": 97244.67, "low": 97000.01, "close": 97188.86, "volume": 0.1732, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 97244.45, "high": 97395.56, "low": 97000.0, "close": 97000.0, "volume": 0.13624, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 97000.03, "high": 97720.84, "low": 96917.0, "close": 97649.11, "volume": 0.91704, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 97729.27, "high": 98267.75, "low": 97635.01, "close": 97784.21, "volume": 1.79133, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 97784.21, "high": 98775.63, "low": 97784.21, "close": 98628.89, "volume": 0.95323, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 98577.11, "high": 99139.52, "low": 98414.77, "close": 99086.37, "volume": 1.44214, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 99050.66, "high": 99340.6, "low": 98932.12, "close": 99011.12, "volume": 0.40155, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 98923.17, "high": 99087.15, "low": 98746.67, "close": 98811.27, "volume": 0.31594, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 98760.36, "high": 98968.06, "low": 98750.0, "close": 98964.73, "volume": 0.23871, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 99086.32, "high": 99340.6, "low": 99050.88, "close": 99249.13, "volume": 0.03074, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 99285.8, "high": 99718.74, "low": 99249.12, "close": 99663.99, "volume": 0.8934, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 99524.43, "high": 99740.38, "low": 99499.73, "close": 99698.38, "volume": 0.05766, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 99692.37, "high": 99799.99, "low": 99620.37, "close": 99775.73, "volume": 0.54176, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 99799.76, "high": 99799.76, "low": 99394.35, "close": 99394.35, "volume": 0.12534, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 99394.35, "high": 99522.82, "low": 99186.79, "close": 99186.79, "volume": 0.12359, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 99200.0, "high": 99596.79, "low": 99137.97, "close": 99310.36, "volume": 0.84142, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 99210.26, "high": 99789.88, "low": 99210.26, "close": 99407.62, "volume": 0.47959, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 99355.79, "high": 101449.3, "low": 99294.61, "close": 100678.92, "volume": 8.14037, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 100668.79, "high": 101329.65, "low": 100599.4, "close": 101206.86, "volume": 0.58795, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 101260.02, "high": 101613.45, "low": 100848.14, "close": 100914.48, "volume": 0.65728, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 100934.88, "high": 101400.0, "low": 100934.74, "close": 101264.91, "volume": 0.63472, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 101260.42, "high": 101350.18, "low": 100993.79, "close": 101149.05, "volume": 1.20144, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 101184.54, "high": 102664.57, "low": 101184.53, "close": 102467.54, "volume": 3.74095, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 102599.99, "high": 103971.96, "low": 102139.3, "close": 102862.8, "volume": 4.98209, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 102616.51, "high": 103166.34, "low": 102462.98, "close": 103015.04, "volume": 1.48665, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 102863.83, "high": 103233.74, "low": 102793.4, "close": 103107.77, "volume": 0.41677, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 103121.22, "high": 103262.9, "low": 102574.9, "close": 102852.42, "volume": 0.08851, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 102853.93, "high": 103138.65, "low": 102528.71, "close": 103138.65, "volume": 0.74226, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 103131.2, "high": 103131.2, "low": 102480.31, "close": 102593.69, "volume": 0.09637, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 102630.71, "high": 102794.52, "low": 102360.14, "close": 102395.29, "volume": 0.33479, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 102396.18, "high": 102789.31, "low": 102304.63, "close": 102730.48, "volume": 0.49908, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 102789.31, "high": 102959.29, "low": 102579.91, "close": 102959.27, "volume": 0.34128, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 102959.26, "high": 103181.03, "low": 102859.08, "close": 103122.28, "volume": 0.07724, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 103123.84, "high": 104166.28, "low": 103109.1, "close": 103681.53, "volume": 1.00644, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 103664.66, "high": 103956.7, "low": 102624.03, "close": 102799.4, "volume": 1.20987, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 103013.72, "high": 103135.52, "low": 102475.25, "close": 102926.6, "volume": 0.48845, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 102829.57, "high": 103458.55, "low": 102828.3, "close": 103379.25, "volume": 0.75551, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 103261.37, "high": 103449.34, "low": 102746.4, "close": 102957.5, "volume": 0.25132, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 102897.25, "high": 103118.85, "low": 102761.84, "close": 102919.92, "volume": 0.09316, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 102957.56, "high": 103785.29, "low": 102860.68, "close": 103656.61, "volume": 0.12265, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 103542.46, "high": 103664.66, "low": 102417.11, "close": 103092.76, "volume": 0.954, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 103166.34, "high": 103289.57, "low": 102666.73, "close": 102924.91, "volume": 0.04266, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 102873.52, "high": 102907.84, "low": 102357.34, "close": 102398.33, "volume": 0.2246, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 102497.18, "high": 103197.16, "low": 102419.12, "close": 103112.03, "volume": 0.09596, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 103131.5, "high": 103350.0, "low": 103006.84, "close": 103213.07, "volume": 0.30016, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 103139.05, "high": 103282.61, "low": 102873.06, "close": 103150.96, "volume": 0.26618, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 103150.96, "high": 103446.94, "low": 103106.89, "close": 103107.33, "volume": 0.26912, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 103213.13, "high": 103213.14, "low": 102798.07, "close": 102913.84, "volume": 0.16681, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 102913.84, "high": 103104.72, "low": 102793.07, "close": 102793.07, "volume": 0.04383, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 102869.1, "high": 102999.85, "low": 102724.24, "close": 102999.85, "volume": 0.15721, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 102999.96, "high": 103121.86, "low": 102771.76, "close": 102793.27, "volume": 0.23972, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 102819.34, "high": 103089.72, "low": 102819.32, "close": 103010.74, "volume": 0.85502, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 103010.72, "high": 103213.14, "low": 102902.34, "close": 103171.04, "volume": 0.27681, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 103074.7, "high": 103213.12, "low": 102933.25, "close": 103213.12, "volume": 0.02298, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 103212.88, "high": 103212.88, "low": 102985.78, "close": 103184.75, "volume": 0.02545, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 103213.13, "high": 103364.5, "low": 103029.72, "close": 103364.5, "volume": 2.04669, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 103269.45, "high": 103880.3, "low": 103269.45, "close": 103880.3, "volume": 2.06419, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 103880.31, "high": 104048.38, "low": 103633.84, "close": 103712.67, "volume": 0.21738, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 103819.91, "high": 104049.76, "low": 103548.93, "close": 103691.76, "volume": 0.10293, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 103646.73, "high": 103895.69, "low": 103389.43, "close": 103860.78, "volume": 0.06405, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 103806.09, "high": 103897.13, "low": 103552.51, "close": 103552.51, "volume": 0.07119, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 103566.24, "high": 103645.21, "low": 103369.28, "close": 103387.96, "volume": 0.30764, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 103525.23, "high": 103787.12, "low": 103478.29, "close": 103677.12, "volume": 0.0224, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 103721.56, "high": 103812.38, "low": 103521.56, "close": 103642.14, "volume": 0.62825, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 103675.45, "high": 103675.45, "low": 103453.07, "close": 103473.35, "volume": 0.11836, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 103472.15, "high": 103514.43, "low": 103134.37, "close": 103182.37, "volume": 0.6556, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 103148.29, "high": 103513.54, "low": 103135.78, "close": 103425.42, "volume": 0.11079, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 103409.99, "high": 103599.96, "low": 103135.26, "close": 103135.26, "volume": 0.30672, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 103243.99, "high": 103332.09, "low": 103032.34, "close": 103194.08, "volume": 0.15003, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 103248.25, "high": 103318.97, "low": 103046.1, "close": 103251.29, "volume": 0.15561, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 103214.79, "high": 103300.0, "low": 103100.0, "close": 103118.89, "volume": 0.31562, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 103208.19, "high": 103735.75, "low": 103133.53, "close": 103687.17, "volume": 0.29842, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 103709.94, "high": 103830.7, "low": 103534.1, "close": 103772.86, "volume": 0.1403, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 103770.62, "high": 104892.63, "low": 103554.25, "close": 104688.81, "volume": 1.12081, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 104708.68, "high": 104892.63, "low": 103890.04, "close": 104441.93, "volume": 0.36213, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 104211.3, "high": 104542.4, "low": 103890.02, "close": 104081.87, "volume": 0.29404, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 104095.17, "high": 104266.3, "low": 103486.96, "close": 103789.04, "volume": 0.1695, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 103780.24, "high": 104126.07, "low": 103674.89, "close": 103990.82, "volume": 0.13091, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 103959.64, "high": 104311.45, "low": 103959.62, "close": 104093.8, "volume": 0.7061, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 104238.33, "high": 104238.33, "low": 103795.77, "close": 103985.39, "volume": 1.01342, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 103815.42, "high": 103981.61, "low": 103612.92, "close": 103938.57, "volume": 0.05729, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 103937.23, "high": 103937.23, "low": 103379.82, "close": 103734.49, "volume": 0.0504, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 103692.83, "high": 103964.34, "low": 103673.21, "close": 103687.65, "volume": 0.03389, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 103938.22, "high": 104371.8, "low": 103934.79, "close": 104177.88, "volume": 0.29719, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 104368.6, "high": 104543.1, "low": 104139.33, "close": 104543.1, "volume": 0.15453, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 104606.93, "high": 104685.2, "low": 104271.69, "close": 104271.69, "volume": 1.96087, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 104551.42, "high": 104789.98, "low": 104294.06, "close": 104704.6, "volume": 0.10849, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 104539.15, "high": 104689.79, "low": 103972.04, "close": 103972.04, "volume": 0.27989, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 104005.26, "high": 104248.39, "low": 103785.32, "close": 104246.65, "volume": 0.2065, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 103823.27, "high": 104600.99, "low": 103823.27, "close": 103895.83, "volume": 0.49762, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 104179.55, "high": 104179.55, "low": 103785.33, "close": 103812.7, "volume": 0.0471, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 104024.67, "high": 104111.97, "low": 103785.82, "close": 103880.73, "volume": 0.05549, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 104076.74, "high": 104745.93, "low": 103802.5, "close": 104450.42, "volume": 0.48255, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 104732.51, "high": 104732.51, "low": 104338.67, "close": 104358.74, "volume": 0.20259, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 104341.74, "high": 104445.07, "low": 104191.66, "close": 104198.45, "volume": 0.04329, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 104317.06, "high": 104356.08, "low": 104000.0, "close": 104013.95, "volume": 0.65646, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 104407.59, "high": 104608.29, "low": 103520.39, "close": 103543.97, "volume": 1.27884, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 103545.45, "high": 104085.76, "low": 103545.45, "close": 104085.76, "volume": 0.98902, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 104085.76, "high": 104600.0, "low": 103816.56, "close": 104568.44, "volume": 0.44975, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 104568.44, "high": 104980.0, "low": 103735.77, "close": 103853.63, "volume": 1.11283, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 104079.87, "high": 104220.38, "low": 103823.45, "close": 103857.26, "volume": 0.27458, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 103857.26, "high": 104214.9, "low": 103712.81, "close": 104214.9, "volume": 0.49837, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 104206.82, "high": 104206.82, "low": 103806.42, "close": 104015.43, "volume": 0.06629, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 104110.99, "high": 104110.99, "low": 103750.02, "close": 104016.05, "volume": 0.0848, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 103773.5, "high": 104330.27, "low": 103773.5, "close": 104329.35, "volume": 0.0872, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 104331.0, "high": 105718.14, "low": 104189.09, "close": 104473.35, "volume": 7.35205, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 104531.72, "high": 104563.33, "low": 104087.12, "close": 104360.33, "volume": 0.14993, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 104733.29, "high": 104733.29, "low": 104321.87, "close": 104321.87, "volume": 0.98756, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 104443.35, "high": 104549.0, "low": 104161.75, "close": 104543.88, "volume": 0.98424, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 104187.15, "high": 104646.76, "low": 103662.01, "close": 103662.01, "volume": 1.28474, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 103950.24, "high": 104161.12, "low": 103667.42, "close": 103758.39, "volume": 0.13047, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 103760.47, "high": 104606.93, "low": 103697.46, "close": 104092.29, "volume": 0.56081, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 104577.23, "high": 104577.23, "low": 102389.25, "close": 103000.12, "volume": 2.69091, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 102993.56, "high": 103166.31, "low": 102193.0, "close": 102698.74, "volume": 0.80975, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 102696.5, "high": 103078.95, "low": 102391.57, "close": 102874.11, "volume": 0.32333, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 102874.01, "high": 103077.57, "low": 102502.6, "close": 102502.6, "volume": 0.20115, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 102877.81, "high": 102877.81, "low": 100757.08, "close": 101781.96, "volume": 2.24868, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 101821.64, "high": 102041.53, "low": 101407.77, "close": 101957.71, "volume": 1.20986, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 101956.56, "high": 102837.24, "low": 101596.98, "close": 102837.24, "volume": 1.0255, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 102616.82, "high": 102834.46, "low": 102322.41, "close": 102641.75, "volume": 0.0615, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 102354.35, "high": 102921.76, "low": 102354.35, "close": 102918.69, "volume": 0.19169, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 102915.81, "high": 103079.01, "low": 102691.1, "close": 102795.44, "volume": 0.1188, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 102995.82, "high": 102995.82, "low": 102173.78, "close": 102526.46, "volume": 0.17927, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 102524.85, "high": 102668.59, "low": 102052.46, "close": 102468.8, "volume": 0.17985, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 102170.24, "high": 102468.83, "low": 101728.62, "close": 102141.0, "volume": 0.23138, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 102133.91, "high": 102171.73, "low": 101488.21, "close": 101854.6, "volume": 0.5152, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 101529.43, "high": 102764.21, "low": 101529.43, "close": 102764.2, "volume": 0.48085, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 102763.98, "high": 102763.98, "low": 102233.71, "close": 102233.71, "volume": 0.05717, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 102637.74, "high": 102727.66, "low": 102366.6, "close": 102371.71, "volume": 0.02775, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 102675.84, "high": 102873.06, "low": 102533.16, "close": 102606.76, "volume": 0.06046, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 102832.8, "high": 102879.59, "low": 102561.14, "close": 102594.09, "volume": 0.00309, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 102866.62, "high": 103434.86, "low": 102824.94, "close": 103434.86, "volume": 0.0952, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 103434.86, "high": 103513.29, "low": 103145.67, "close": 103327.18, "volume": 0.80207, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 103337.72, "high": 103735.75, "low": 103337.72, "close": 103484.45, "volume": 0.03161, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 103735.75, "high": 103880.31, "low": 103424.31, "close": 103603.67, "volume": 0.95151, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 103603.11, "high": 103886.75, "low": 103422.49, "close": 103789.15, "volume": 0.10526, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 103446.75, "high": 103473.63, "low": 102901.22, "close": 103340.71, "volume": 0.15799, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 103338.56, "high": 103789.19, "low": 103177.72, "close": 103749.48, "volume": 0.50082, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 103749.06, "high": 104163.12, "low": 103464.93, "close": 104011.79, "volume": 2.29923, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 104007.46, "high": 104229.54, "low": 103681.53, "close": 104200.01, "volume": 0.22497, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 104229.54, "high": 104381.89, "low": 104037.33, "close": 104065.91, "volume": 0.57411, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 104066.1, "high": 104973.24, "low": 104066.1, "close": 104917.09, "volume": 1.35841, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 104917.1, "high": 104959.88, "low": 104403.1, "close": 104454.94, "volume": 0.203, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 104456.19, "high": 104615.09, "low": 104173.5, "close": 104191.9, "volume": 0.40822, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 104598.85, "high": 104598.85, "low": 104085.76, "close": 104173.77, "volume": 0.0561, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 104173.55, "high": 104249.96, "low": 103893.48, "close": 104249.89, "volume": 0.32932, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 104144.46, "high": 104144.46, "low": 103816.74, "close": 103948.92, "volume": 0.39619, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 103818.87, "high": 104245.13, "low": 103735.76, "close": 103819.52, "volume": 0.0985, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 103735.75, "high": 103818.34, "low": 103545.28, "close": 103736.82, "volume": 0.35643, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 103565.98, "high": 103789.3, "low": 103495.46, "close": 103716.18, "volume": 0.0214, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 103693.11, "high": 103869.38, "low": 103481.11, "close": 103777.93, "volume": 0.07694, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 103786.1, "high": 104000.96, "low": 103748.34, "close": 103999.99, "volume": 1.07588, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 103833.48, "high": 103959.09, "low": 103689.24, "close": 103810.48, "volume": 0.03002, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 103761.71, "high": 103761.71, "low": 103390.76, "close": 103686.9, "volume": 0.03169, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 103718.14, "high": 103775.0, "low": 103203.31, "close": 103203.31, "volume": 0.13969, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 103203.31, "high": 103480.83, "low": 102904.1, "close": 103480.83, "volume": 0.18954, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 103523.07, "high": 103862.07, "low": 103449.37, "close": 103704.9, "volume": 1.19383, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 103614.58, "high": 104085.76, "low": 103614.58, "close": 103947.51, "volume": 0.19214, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 103976.99, "high": 104150.0, "low": 103875.68, "close": 103975.74, "volume": 0.06486, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 103964.84, "high": 104258.02, "low": 103513.29, "close": 103876.13, "volume": 0.34572, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 103872.71, "high": 103872.71, "low": 102992.58, "close": 103402.14, "volume": 0.13061, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 103276.35, "high": 103453.06, "low": 102889.99, "close": 103453.06, "volume": 0.31741, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 103360.5, "high": 103549.09, "low": 103147.31, "close": 103380.03, "volume": 0.09218, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 103263.29, "high": 103438.92, "low": 102591.04, "close": 103095.65, "volume": 0.18123, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 103184.35, "high": 103444.92, "low": 103113.08, "close": 103444.92, "volume": 0.12095, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 103409.73, "high": 103642.96, "low": 103274.13, "close": 103316.07, "volume": 0.1941, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 103431.96, "high": 103642.96, "low": 103354.52, "close": 103468.4, "volume": 0.02165, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 103468.5, "high": 103605.13, "low": 103436.62, "close": 103605.13, "volume": 0.04929, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 103444.66, "high": 103547.47, "low": 103444.65, "close": 103444.65, "volume": 0.03052, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 103444.65, "high": 103523.82, "low": 103294.51, "close": 103523.82, "volume": 0.27603, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 103522.43, "high": 103830.0, "low": 103519.35, "close": 103792.74, "volume": 0.0667, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 103783.43, "high": 103783.43, "low": 103000.0, "close": 103000.0, "volume": 0.07951, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 103022.46, "high": 103208.84, "low": 102960.04, "close": 103123.91, "volume": 0.72788, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 103075.91, "high": 103125.0, "low": 102792.27, "close": 102832.06, "volume": 0.17355, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 102763.2, "high": 102926.13, "low": 102680.0, "close": 102926.13, "volume": 0.10229, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 102678.51, "high": 102689.67, "low": 102353.69, "close": 102405.63, "volume": 0.29289, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 102353.69, "high": 102597.91, "low": 102201.91, "close": 102201.91, "volume": 0.14304, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 102334.35, "high": 102422.61, "low": 101703.3, "close": 101841.34, "volume": 2.57999, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 101862.27, "high": 102305.54, "low": 101862.27, "close": 102197.87, "volume": 0.33123, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 102348.6, "high": 102348.61, "low": 101549.23, "close": 101946.62, "volume": 2.25652, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 101885.32, "high": 101953.36, "low": 101579.37, "close": 101719.43, "volume": 0.1995, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 101790.38, "high": 102390.0, "low": 101790.38, "close": 102272.83, "volume": 1.30375, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 102352.54, "high": 102764.21, "low": 102307.19, "close": 102542.6, "volume": 0.46904, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 102621.88, "high": 102807.92, "low": 101643.15, "close": 102100.0, "volume": 0.44019, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 102100.0, "high": 102389.79, "low": 101456.73, "close": 101942.87, "volume": 1.27271, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 101924.84, "high": 103248.0, "low": 101909.87, "close": 103248.0, "volume": 0.50322, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 103248.0, "high": 103760.08, "low": 102967.61, "close": 103733.98, "volume": 1.19553, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 103760.08, "high": 104099.96, "low": 103643.24, "close": 103855.32, "volume": 2.08137, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 103991.24, "high": 103991.24, "low": 102726.22, "close": 102741.26, "volume": 0.65573, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 102863.87, "high": 103233.74, "low": 102542.13, "close": 103233.6, "volume": 0.2162, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 103233.57, "high": 103493.71, "low": 102889.98, "close": 103325.82, "volume": 0.43856, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 103326.04, "high": 103488.86, "low": 102692.33, "close": 103277.29, "volume": 0.11589, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 103362.86, "high": 103904.06, "low": 103362.86, "close": 103632.08, "volume": 0.07269, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 103447.53, "high": 103853.13, "low": 103196.44, "close": 103851.28, "volume": 0.1187, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 103791.23, "high": 103948.31, "low": 103634.91, "close": 103757.46, "volume": 0.36596, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 103757.23, "high": 104000.0, "low": 103566.38, "close": 103939.7, "volume": 0.09156, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 103939.79, "high": 104354.07, "low": 103934.63, "close": 104079.33, "volume": 0.50281, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 104193.48, "high": 104318.58, "low": 104007.68, "close": 104083.37, "volume": 0.54064, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 104131.61, "high": 104209.23, "low": 103831.29, "close": 103831.29, "volume": 0.0666, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 103993.1, "high": 104142.89, "low": 103792.59, "close": 103942.19, "volume": 0.30658, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 103993.77, "high": 104083.81, "low": 103857.19, "close": 104012.62, "volume": 0.03616, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 103991.8, "high": 104187.22, "low": 103697.46, "close": 103697.46, "volume": 0.02931, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 103782.08, "high": 103833.58, "low": 103166.34, "close": 103470.82, "volume": 0.09803, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 103493.12, "high": 103779.62, "low": 103493.12, "close": 103618.62, "volume": 0.27766, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 103676.79, "high": 103862.06, "low": 103676.79, "close": 103726.87, "volume": 0.01377, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 103850.0, "high": 103861.66, "low": 103530.37, "close": 103699.38, "volume": 1.2763, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 103575.9, "high": 103785.66, "low": 103508.63, "close": 103550.62, "volume": 0.07076, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 103660.62, "high": 104084.22, "low": 103447.77, "close": 104084.22, "volume": 0.0776, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 103950.53, "high": 104016.12, "low": 103362.87, "close": 103615.43, "volume": 0.15114, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 103731.63, "high": 104143.41, "low": 103731.63, "close": 103962.29, "volume": 0.04387, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 104198.8, "high": 104485.87, "low": 103862.08, "close": 104216.54, "volume": 0.14248, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 104234.83, "high": 104350.88, "low": 103785.0, "close": 103906.7, "volume": 0.117, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 103785.03, "high": 104076.0, "low": 103735.75, "close": 103809.41, "volume": 0.26768, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 103723.9, "high": 103996.29, "low": 103567.32, "close": 103996.29, "volume": 0.48742, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 104060.38, "high": 104060.38, "low": 103519.14, "close": 103676.17, "volume": 0.22048, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 103763.05, "high": 103814.48, "low": 103498.99, "close": 103592.1, "volume": 0.12656, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 103649.4, "high": 103658.87, "low": 103350.92, "close": 103391.12, "volume": 0.139, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 103565.45, "high": 103684.42, "low": 103397.56, "close": 103397.56, "volume": 0.00384, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 103510.15, "high": 103561.54, "low": 103103.57, "close": 103365.34, "volume": 0.16436, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 103240.5, "high": 103240.5, "low": 102618.04, "close": 102819.16, "volume": 2.19449, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 102914.93, "high": 103288.93, "low": 102733.48, "close": 103217.75, "volume": 0.29789, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 103315.12, "high": 103585.25, "low": 103172.64, "close": 103583.95, "volume": 0.06401, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 103578.08, "high": 103680.99, "low": 103457.09, "close": 103551.68, "volume": 0.05929, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 103641.35, "high": 103641.35, "low": 103345.71, "close": 103369.43, "volume": 0.03887, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 103368.55, "high": 103504.69, "low": 103345.67, "close": 103495.25, "volume": 0.05647, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 103517.16, "high": 103577.92, "low": 103408.63, "close": 103410.0, "volume": 0.0384, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 103301.27, "high": 103543.79, "low": 103222.42, "close": 103403.56, "volume": 0.02772, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 103492.72, "high": 103492.72, "low": 102853.06, "close": 102953.27, "volume": 0.02022, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 102884.53, "high": 103050.35, "low": 102884.53, "close": 102915.0, "volume": 0.08115, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 102900.0, "high": 103081.05, "low": 102763.22, "close": 103024.28, "volume": 0.03925, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 102938.95, "high": 103060.85, "low": 102857.29, "close": 102867.04, "volume": 0.19684, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 102882.98, "high": 103074.27, "low": 102650.01, "close": 102713.79, "volume": 0.11607, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 102828.14, "high": 103093.49, "low": 102751.14, "close": 103077.49, "volume": 0.04348, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 103169.98, "high": 103214.76, "low": 102999.0, "close": 102999.0, "volume": 0.06113, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 103156.23, "high": 103156.23, "low": 102730.79, "close": 102914.63, "volume": 0.10261, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 102985.98, "high": 103277.29, "low": 102985.98, "close": 103205.28, "volume": 0.02616, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 103092.17, "high": 103277.29, "low": 103009.96, "close": 103016.88, "volume": 0.03764, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 102875.6, "high": 103202.61, "low": 102875.6, "close": 103171.07, "volume": 0.0715, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 103155.0, "high": 103414.75, "low": 103021.8, "close": 103414.74, "volume": 0.12174, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 103414.75, "high": 103451.99, "low": 103160.66, "close": 103160.66, "volume": 0.01887, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 103146.04, "high": 103223.53, "low": 102890.9, "close": 103128.55, "volume": 0.05994, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 103089.13, "high": 103221.25, "low": 103011.55, "close": 103103.36, "volume": 0.03759, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 103137.37, "high": 103386.95, "low": 103065.62, "close": 103283.27, "volume": 0.07473, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 103423.7, "high": 103423.7, "low": 103171.29, "close": 103265.81, "volume": 0.00643, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 103287.59, "high": 103339.33, "low": 103245.14, "close": 103246.0, "volume": 0.01301, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 103266.6, "high": 103355.99, "low": 103148.37, "close": 103229.2, "volume": 0.07458, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 103334.32, "high": 103400.1, "low": 103276.18, "close": 103400.1, "volume": 0.04989, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 103453.34, "high": 103681.53, "low": 103391.28, "close": 103680.75, "volume": 0.0422, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 103670.7, "high": 103681.52, "low": 103346.5, "close": 103366.76, "volume": 0.07417, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 103502.68, "high": 103930.33, "low": 103393.84, "close": 103912.78, "volume": 0.08478, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 103938.19, "high": 104085.74, "low": 103780.79, "close": 103865.3, "volume": 0.25661, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 104010.48, "high": 104014.52, "low": 103850.22, "close": 103893.48, "volume": 0.00349, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 103942.1, "high": 103944.1, "low": 103791.62, "close": 103825.45, "volume": 0.03507, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 103827.58, "high": 103887.68, "low": 103827.22, "close": 103827.22, "volume": 0.06092, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 103875.6, "high": 103887.68, "low": 103730.06, "close": 103887.68, "volume": 0.20229, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 103887.68, "high": 104696.82, "low": 103884.69, "close": 104696.82, "volume": 0.31803, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 104691.88, "high": 105298.52, "low": 104555.41, "close": 105232.55, "volume": 2.74745, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 105142.72, "high": 105621.57, "low": 104894.23, "close": 105531.42, "volume": 1.01049, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 105578.48, "high": 105918.99, "low": 105148.19, "close": 105724.64, "volume": 1.08378, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 105830.36, "high": 105860.86, "low": 104894.22, "close": 104921.59, "volume": 0.7727, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 104921.13, "high": 104921.13, "low": 104000.07, "close": 104490.01, "volume": 0.96, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 104540.07, "high": 104735.38, "low": 103890.89, "close": 103926.0, "volume": 1.42153, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 103926.0, "high": 104191.09, "low": 103301.97, "close": 104091.26, "volume": 2.52153, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 104056.76, "high": 104529.46, "low": 104056.76, "close": 104185.86, "volume": 1.26725, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 104215.66, "high": 105824.6, "low": 103991.11, "close": 105791.96, "volume": 2.52675, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 105791.98, "high": 106452.63, "low": 105459.59, "close": 106452.63, "volume": 2.24272, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 106452.63, "high": 106953.35, "low": 105199.95, "close": 105199.95, "volume": 1.82938, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 105239.98, "high": 105399.36, "low": 104755.32, "close": 105097.59, "volume": 0.60259, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 105078.22, "high": 105152.36, "low": 104616.87, "close": 104686.86, "volume": 0.4369, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 104616.87, "high": 104664.21, "low": 103566.25, "close": 103566.25, "volume": 0.87005, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 103673.85, "high": 103697.46, "low": 102833.51, "close": 102907.92, "volume": 4.05915, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 102996.34, "high": 103048.91, "low": 102603.63, "close": 102993.5, "volume": 0.1405, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 102990.77, "high": 103115.0, "low": 102089.43, "close": 102200.03, "volume": 1.01841, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 102307.46, "high": 103302.92, "low": 102307.46, "close": 103242.62, "volume": 0.05294, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 103139.47, "high": 103322.54, "low": 102919.56, "close": 102919.56, "volume": 0.15494, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 103309.43, "high": 103309.43, "low": 103061.92, "close": 103075.54, "volume": 0.11941, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 102935.76, "high": 103080.79, "low": 102873.06, "close": 102920.04, "volume": 0.21118, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 102889.15, "high": 103095.48, "low": 102839.67, "close": 103089.87, "volume": 0.2673, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 102957.49, "high": 102957.49, "low": 102184.85, "close": 102469.42, "volume": 0.26382, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 102582.46, "high": 103501.78, "low": 102332.09, "close": 103339.51, "volume": 0.78309, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 103339.51, "high": 104319.63, "low": 103169.54, "close": 104182.46, "volume": 1.34263, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 104208.95, "high": 104908.67, "low": 104208.95, "close": 104672.22, "volume": 2.95603, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 104788.96, "high": 105320.12, "low": 104489.99, "close": 105320.12, "volume": 1.13167, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 105208.8, "high": 105440.92, "low": 104981.78, "close": 105209.75, "volume": 0.27522, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 105359.13, "high": 105444.21, "low": 104760.54, "close": 104760.54, "volume": 0.15608, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 104746.67, "high": 105496.0, "low": 104740.63, "close": 105364.01, "volume": 0.09343, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 105500.0, "high": 105711.0, "low": 105348.32, "close": 105481.43, "volume": 0.83918, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 105429.38, "high": 105511.13, "low": 105011.76, "close": 105511.13, "volume": 0.05155, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 105452.98, "high": 105619.42, "low": 105139.85, "close": 105542.42, "volume": 0.11587, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 105507.65, "high": 105744.47, "low": 105457.33, "close": 105656.99, "volume": 0.13973, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 105637.6, "high": 106479.47, "low": 105583.12, "close": 105667.97, "volume": 2.7054, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 105643.98, "high": 106679.62, "low": 105643.98, "close": 106450.72, "volume": 2.49193, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 106414.04, "high": 106746.51, "low": 106016.62, "close": 106210.84, "volume": 0.24544, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 106029.58, "high": 106207.2, "low": 105621.6, "close": 105704.48, "volume": 0.49394, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 105704.3, "high": 106195.34, "low": 105536.88, "close": 106195.34, "volume": 0.34666, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 106085.12, "high": 106368.06, "low": 106085.12, "close": 106229.16, "volume": 0.14735, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 106180.61, "high": 106222.52, "low": 105424.78, "close": 105615.62, "volume": 0.04734, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 105460.98, "high": 105649.15, "low": 104983.3, "close": 105092.57, "volume": 0.1958, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 105093.44, "high": 105247.18, "low": 104925.2, "close": 105208.21, "volume": 1.0291, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 105216.55, "high": 105394.78, "low": 105216.55, "close": 105394.78, "volume": 0.05814, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 105253.98, "high": 105264.85, "low": 105058.84, "close": 105084.54, "volume": 0.24997, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 105058.82, "high": 105353.16, "low": 104913.52, "close": 105251.55, "volume": 0.02553, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 105131.18, "high": 105131.18, "low": 104705.92, "close": 104772.63, "volume": 0.31699, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 104846.31, "high": 104846.31, "low": 104226.22, "close": 104581.02, "volume": 0.15625, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 104376.24, "high": 104942.25, "low": 104315.86, "close": 104588.24, "volume": 0.10979, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 104498.91, "high": 105390.78, "low": 104498.91, "close": 105390.78, "volume": 1.0733, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 105385.23, "high": 105500.98, "low": 105188.27, "close": 105238.1, "volume": 0.13215, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 105178.79, "high": 106269.61, "low": 105178.79, "close": 106260.08, "volume": 2.40695, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 106094.65, "high": 106368.11, "low": 105287.4, "close": 105524.99, "volume": 0.24504, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 105251.8, "high": 106998.0, "low": 105234.57, "close": 106822.9, "volume": 0.76306, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 106822.91, "high": 107000.0, "low": 106442.47, "close": 106925.4, "volume": 2.38206, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 106967.36, "high": 107000.0, "low": 106134.5, "close": 106665.78, "volume": 2.65337, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 106664.72, "high": 106753.6, "low": 105945.78, "close": 106708.09, "volume": 0.13085, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 106760.46, "high": 107000.0, "low": 106614.61, "close": 106700.0, "volume": 0.10959, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 106803.18, "high": 106830.52, "low": 106442.47, "close": 106799.13, "volume": 1.16505, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 106620.63, "high": 107000.0, "low": 106442.36, "close": 106465.92, "volume": 0.2695, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 106533.92, "high": 106829.58, "low": 106207.97, "close": 106829.58, "volume": 0.14022, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 106722.85, "high": 107014.0, "low": 106722.85, "close": 107006.56, "volume": 0.80666, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 106995.71, "high": 107501.0, "low": 106731.85, "close": 107358.76, "volume": 1.34835, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 107394.03, "high": 107584.41, "low": 107262.07, "close": 107584.41, "volume": 0.47275, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 107435.33, "high": 108000.0, "low": 107212.37, "close": 107837.13, "volume": 11.89509, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 107983.73, "high": 108115.22, "low": 106731.85, "close": 106978.92, "volume": 4.47698, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 106836.81, "high": 107020.74, "low": 106415.15, "close": 106456.49, "volume": 1.7619, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 106456.49, "high": 106569.73, "low": 106195.34, "close": 106245.41, "volume": 1.1441, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 106185.74, "high": 106410.21, "low": 106185.74, "close": 106273.47, "volume": 0.00998, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 106409.94, "high": 106923.07, "low": 106389.39, "close": 106646.25, "volume": 6.10588, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 106854.16, "high": 106854.17, "low": 106475.98, "close": 106599.17, "volume": 1.25878, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 106700.0, "high": 107619.15, "low": 106334.61, "close": 107276.0, "volume": 2.42609, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 107199.8, "high": 108900.0, "low": 107124.53, "close": 108900.0, "volume": 1.90254, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 108900.0, "high": 109262.99, "low": 106500.0, "close": 109066.42, "volume": 8.26179, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 108873.04, "high": 109687.79, "low": 108630.5, "close": 109121.96, "volume": 1.84437, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 109388.67, "high": 109388.67, "low": 106188.14, "close": 106562.28, "volume": 5.29924, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 106634.96, "high": 107392.93, "low": 106314.51, "close": 106915.38, "volume": 0.43416, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 106998.87, "high": 108780.56, "low": 106665.4, "close": 108633.78, "volume": 0.74856, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 108633.78, "high": 108722.39, "low": 107800.65, "close": 108197.0, "volume": 0.16177, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 108125.26, "high": 108500.0, "low": 107977.75, "close": 108499.78, "volume": 2.02471, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 108379.76, "high": 108916.76, "low": 108258.15, "close": 108776.46, "volume": 0.41951, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 108770.6, "high": 110268.76, "low": 108635.93, "close": 109578.68, "volume": 6.46238, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 109593.03, "high": 110126.22, "low": 109246.53, "close": 109869.32, "volume": 0.42089, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 109940.71, "high": 110456.39, "low": 109714.74, "close": 109825.13, "volume": 0.46438, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 109947.94, "high": 110895.62, "low": 109745.11, "close": 110521.36, "volume": 1.03568, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 110488.79, "high": 111801.37, "low": 110262.87, "close": 111799.14, "volume": 3.65716, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 111794.88, "high": 111794.88, "low": 111162.94, "close": 111425.69, "volume": 2.63438, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 111345.29, "high": 111622.8, "low": 110828.12, "close": 110828.12, "volume": 1.70685, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 110828.08, "high": 111131.15, "low": 110463.02, "close": 110615.6, "volume": 2.30917, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 110495.01, "high": 111043.45, "low": 110464.8, "close": 111043.45, "volume": 0.13796, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 110994.97, "high": 111198.73, "low": 110328.26, "close": 110532.86, "volume": 2.11956, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 110530.21, "high": 110869.5, "low": 110328.25, "close": 110869.18, "volume": 0.5953, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 110804.29, "high": 110957.59, "low": 110699.34, "close": 110842.74, "volume": 0.25959, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 110692.4, "high": 111262.06, "low": 110528.18, "close": 111093.17, "volume": 0.15484, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 110938.71, "high": 111560.8, "low": 110832.14, "close": 111513.72, "volume": 2.47505, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 111560.81, "high": 111564.75, "low": 110919.84, "close": 110957.69, "volume": 1.91731, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 110974.83, "high": 111336.23, "low": 110587.44, "close": 110812.3, "volume": 0.97453, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 110899.51, "high": 111502.38, "low": 110749.74, "close": 111308.05, "volume": 1.27118, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 111308.05, "high": 111766.15, "low": 111092.84, "close": 111259.07, "volume": 0.36219, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 111259.07, "high": 111945.45, "low": 111259.07, "close": 111487.85, "volume": 0.93753, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 111468.05, "high": 111945.48, "low": 111361.94, "close": 111810.44, "volume": 0.24108, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 111711.44, "high": 111922.41, "low": 111012.45, "close": 111012.45, "volume": 0.80702, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 111079.12, "high": 111348.35, "low": 110895.56, "close": 111013.98, "volume": 0.49458, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 111015.46, "high": 111031.01, "low": 110833.33, "close": 110906.57, "volume": 0.90218, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 110879.49, "high": 111258.15, "low": 110879.49, "close": 111013.56, "volume": 0.71321, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 111109.07, "high": 111699.0, "low": 111019.79, "close": 111699.0, "volume": 0.94136, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 111698.95, "high": 111766.14, "low": 111384.04, "close": 111555.34, "volume": 0.57435, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 111579.17, "high": 111711.21, "low": 111207.34, "close": 111286.18, "volume": 0.33093, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 111296.26, "high": 111655.61, "low": 111191.29, "close": 111285.88, "volume": 1.45489, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 111207.21, "high": 111404.29, "low": 111061.81, "close": 111195.24, "volume": 0.1605, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 111061.81, "high": 111219.22, "low": 110600.0, "close": 110869.2, "volume": 1.20279, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 110900.89, "high": 110992.68, "low": 110627.58, "close": 110857.32, "volume": 0.22462, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 110713.98, "high": 110892.46, "low": 110393.13, "close": 110450.1, "volume": 1.07962, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 110393.19, "high": 110877.16, "low": 110393.19, "close": 110869.21, "volume": 0.07327, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 110798.81, "high": 111070.13, "low": 110671.9, "close": 110716.1, "volume": 0.18113, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 110734.08, "high": 111360.5, "low": 110734.08, "close": 111360.39, "volume": 0.71321, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 111360.11, "high": 111361.73, "low": 110829.74, "close": 111166.7, "volume": 0.05143, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 110874.05, "high": 111080.79, "low": 109052.39, "close": 109052.39, "volume": 3.11311, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 109051.95, "high": 109054.38, "low": 107335.06, "close": 108411.66, "volume": 2.48897, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 108411.67, "high": 109659.97, "low": 108096.02, "close": 109659.97, "volume": 1.09402, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 109663.1, "high": 109957.79, "low": 109663.1, "close": 109957.69, "volume": 0.21741, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 109955.47, "high": 109955.47, "low": 109061.95, "close": 109091.87, "volume": 0.29663, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 109261.08, "high": 109261.08, "low": 108066.94, "close": 109104.25, "volume": 0.42478, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 108729.16, "high": 109779.87, "low": 108729.16, "close": 109272.04, "volume": 0.35, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 109594.32, "high": 109594.32, "low": 108745.07, "close": 109034.66, "volume": 0.18384, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 109030.78, "high": 109137.05, "low": 108714.64, "close": 108790.0, "volume": 0.34283, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 108657.97, "high": 108887.63, "low": 108277.73, "close": 108549.21, "volume": 0.14438, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 108270.85, "high": 108645.62, "low": 108150.79, "close": 108463.42, "volume": 0.37365, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 108147.99, "high": 108611.2, "low": 107686.3, "close": 107686.3, "volume": 0.26517, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 107676.59, "high": 107939.69, "low": 106862.04, "close": 107306.01, "volume": 0.92892, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 107363.84, "high": 107657.49, "low": 106915.38, "close": 107355.56, "volume": 2.76596, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 107624.29, "high": 107833.41, "low": 107325.05, "close": 107475.7, "volume": 0.08377, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 107449.15, "high": 107855.98, "low": 107217.35, "close": 107848.28, "volume": 0.17592, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 107847.7, "high": 108303.49, "low": 107634.17, "close": 108303.49, "volume": 0.09996, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 108311.91, "high": 108532.3, "low": 108006.85, "close": 108312.81, "volume": 0.04106, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 108219.17, "high": 108542.38, "low": 108128.08, "close": 108131.47, "volume": 0.13657, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 108136.61, "high": 108362.86, "low": 107672.02, "close": 107937.51, "volume": 0.21238, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 107979.16, "high": 108261.55, "low": 107626.4, "close": 107825.42, "volume": 0.19641, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 107824.44, "high": 108128.07, "low": 107616.99, "close": 108128.07, "volume": 0.03194, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 108291.38, "high": 108461.01, "low": 108021.36, "close": 108120.42, "volume": 0.11231, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 108130.42, "high": 109192.36, "low": 108130.42, "close": 109192.35, "volume": 0.17851, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 109187.96, "high": 109432.68, "low": 109067.46, "close": 109200.02, "volume": 0.08592, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 109200.01, "high": 109398.37, "low": 108649.31, "close": 108931.12, "volume": 0.68003, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 108922.96, "high": 108922.96, "low": 108593.32, "close": 108593.5, "volume": 0.26356, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 108808.3, "high": 109029.79, "low": 108534.85, "close": 109029.79, "volume": 0.24473, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 109028.33, "high": 109192.36, "low": 108801.78, "close": 109089.39, "volume": 2.17647, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 109083.38, "high": 109127.3, "low": 108683.71, "close": 108969.5, "volume": 0.05495, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 108910.7, "high": 109192.31, "low": 108893.21, "close": 108900.12, "volume": 0.18067, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 109050.33, "high": 109054.21, "low": 108871.49, "close": 108948.03, "volume": 0.06294, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 108942.12, "high": 109045.97, "low": 108737.43, "close": 109020.36, "volume": 0.08471, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 109014.1, "high": 109166.26, "low": 108814.41, "close": 109142.43, "volume": 0.06632, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 109096.98, "high": 109096.98, "low": 108611.91, "close": 108788.52, "volume": 0.03144, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 108864.74, "high": 108864.74, "low": 108066.94, "close": 108066.94, "volume": 2.04272, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 108024.81, "high": 108401.92, "low": 107577.97, "close": 107839.94, "volume": 0.16465, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 107839.73, "high": 108096.82, "low": 107350.0, "close": 107395.2, "volume": 0.2992, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 107425.99, "high": 107952.82, "low": 107287.66, "close": 107642.74, "volume": 0.84168, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 107736.13, "high": 107955.56, "low": 107447.02, "close": 107955.56, "volume": 0.16212, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 107977.59, "high": 108270.84, "low": 107977.59, "close": 108023.35, "volume": 0.04933, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 108164.57, "high": 108271.6, "low": 107916.62, "close": 108271.6, "volume": 0.1209, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 108193.87, "high": 108223.99, "low": 107945.1, "close": 108144.97, "volume": 0.11421, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 108084.03, "high": 108172.32, "low": 107740.1, "close": 107754.38, "volume": 0.03015, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 107799.43, "high": 107851.06, "low": 107495.01, "close": 107608.91, "volume": 0.03842, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 107696.55, "high": 107721.17, "low": 107006.31, "close": 107077.99, "volume": 0.16926, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 107077.99, "high": 107281.3, "low": 106800.0, "close": 107158.37, "volume": 1.33885, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 107158.37, "high": 107311.25, "low": 107000.0, "close": 107079.23, "volume": 0.09739, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 106998.24, "high": 107319.3, "low": 106983.21, "close": 107319.3, "volume": 0.02427, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 107317.05, "high": 107569.43, "low": 107160.42, "close": 107569.43, "volume": 0.28933, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 107569.43, "high": 107755.67, "low": 107271.84, "close": 107581.92, "volume": 0.72199, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 107581.91, "high": 107581.92, "low": 107276.35, "close": 107276.35, "volume": 0.24615, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 107267.77, "high": 107346.04, "low": 106687.21, "close": 107030.53, "volume": 0.22661, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 106965.51, "high": 107247.73, "low": 106694.01, "close": 107117.21, "volume": 0.58694, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 107319.59, "high": 107397.55, "low": 107194.32, "close": 107326.31, "volume": 0.35883, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 107397.55, "high": 107533.18, "low": 107310.0, "close": 107422.25, "volume": 0.10911, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 107521.92, "high": 107894.13, "low": 107412.09, "close": 107819.37, "volume": 0.06793, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 107763.06, "high": 107763.06, "low": 107496.08, "close": 107696.54, "volume": 0.0917, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 107696.54, "high": 107929.41, "low": 107304.53, "close": 107522.35, "volume": 0.53188, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 107483.7, "high": 109128.81, "low": 107483.7, "close": 109128.81, "volume": 0.53369, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 109135.05, "high": 109291.08, "low": 108601.16, "close": 108917.86, "volume": 0.47017, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 108956.56, "high": 109558.02, "low": 108700.0, "close": 109558.02, "volume": 0.6096, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 109558.02, "high": 109816.35, "low": 109255.0, "close": 109585.34, "volume": 2.0664, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 109497.78, "high": 109697.31, "low": 109200.01, "close": 109320.99, "volume": 0.23355, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 109311.24, "high": 109744.99, "low": 109258.36, "close": 109711.1, "volume": 0.12747, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 109579.63, "high": 109717.27, "low": 109483.98, "close": 109580.91, "volume": 0.0884, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 109571.03, "high": 109623.15, "low": 109372.03, "close": 109569.37, "volume": 0.01486, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 109593.76, "high": 109894.44, "low": 109529.88, "close": 109894.44, "volume": 0.10209, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 109920.91, "high": 110171.33, "low": 109812.65, "close": 110097.02, "volume": 0.57719, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 110095.4, "high": 110136.0, "low": 109641.49, "close": 109672.9, "volume": 0.20216, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 109616.34, "high": 109723.33, "low": 109616.34, "close": 109623.56, "volume": 0.01663, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 109715.8, "high": 109862.2, "low": 109533.28, "close": 109629.23, "volume": 0.01417, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 109651.57, "high": 109804.4, "low": 109551.93, "close": 109767.57, "volume": 0.03933, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 109683.28, "high": 109839.56, "low": 109683.28, "close": 109718.21, "volume": 0.16483, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 109824.88, "high": 109995.97, "low": 109512.89, "close": 109630.59, "volume": 0.22883, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 109630.44, "high": 109714.74, "low": 109484.62, "close": 109572.25, "volume": 0.16903, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 109629.08, "high": 110345.2, "low": 109484.65, "close": 110006.78, "volume": 0.14056, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 110089.15, "high": 110371.05, "low": 109135.05, "close": 109323.18, "volume": 0.21066, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 109469.77, "high": 109641.49, "low": 108926.34, "close": 109150.54, "volume": 0.21383, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 109084.48, "high": 109484.38, "low": 109027.28, "close": 109123.93, "volume": 0.1187, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 109040.36, "high": 109172.36, "low": 108851.92, "close": 109125.04, "volume": 0.14401, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 109028.72, "high": 109525.96, "low": 109010.05, "close": 109514.54, "volume": 0.15413, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 109514.52, "high": 109514.52, "low": 109107.11, "close": 109275.61, "volume": 0.0183, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 109418.23, "high": 109789.86, "low": 109136.27, "close": 109154.63, "volume": 0.31257, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 109194.94, "high": 109435.45, "low": 109098.14, "close": 109435.45, "volume": 0.09795, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 109456.61, "high": 109611.49, "low": 109172.45, "close": 109172.78, "volume": 0.07215, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 109098.13, "high": 109121.96, "low": 107494.41, "close": 108346.46, "volume": 3.51532, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 108406.96, "high": 108649.31, "low": 107952.82, "close": 108211.39, "volume": 0.1906, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 108447.85, "high": 109242.48, "low": 108447.85, "close": 108972.73, "volume": 0.23673, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 108818.04, "high": 109286.06, "low": 108818.04, "close": 108953.58, "volume": 0.15053, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 108930.55, "high": 108930.55, "low": 108581.53, "close": 108926.3, "volume": 0.06284, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 108953.57, "high": 109234.62, "low": 108865.5, "close": 108865.5, "volume": 0.10519, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 108840.9, "high": 109611.48, "low": 108840.9, "close": 109444.97, "volume": 0.15351, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 109603.62, "high": 109700.0, "low": 109548.26, "close": 109548.26, "volume": 0.72404, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 109691.97, "high": 109842.57, "low": 109455.74, "close": 109725.4, "volume": 1.46377, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 109819.74, "high": 109819.74, "low": 109638.56, "close": 109708.43, "volume": 0.02922, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 109684.77, "high": 109708.43, "low": 109414.19, "close": 109573.07, "volume": 0.23053, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 109573.08, "high": 109830.13, "low": 109482.11, "close": 109593.26, "volume": 0.12922, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 109844.52, "high": 110688.47, "low": 109766.29, "close": 109808.16, "volume": 1.24958, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 109894.63, "high": 110188.41, "low": 108768.09, "close": 109239.82, "volume": 0.69685, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 109141.27, "high": 110215.93, "low": 109141.27, "close": 110215.93, "volume": 0.19135, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 110187.29, "high": 110495.74, "low": 109961.76, "close": 110269.5, "volume": 0.13706, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 110394.52, "high": 110448.11, "low": 110016.06, "close": 110335.49, "volume": 0.25744, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 110221.03, "high": 110429.98, "low": 109874.12, "close": 109874.12, "volume": 0.47386, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 110142.84, "high": 110142.84, "low": 109611.49, "close": 109912.03, "volume": 0.15618, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 109908.25, "high": 109923.05, "low": 109597.64, "close": 109698.22, "volume": 0.17693, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 109597.64, "high": 109706.54, "low": 108844.61, "close": 108844.61, "volume": 0.75402, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 108960.95, "high": 109171.1, "low": 108700.0, "close": 109008.94, "volume": 0.19916, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 109145.26, "high": 109171.09, "low": 108864.92, "close": 108949.43, "volume": 0.14342, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 108879.08, "high": 109390.99, "low": 108735.89, "close": 109218.44, "volume": 0.70838, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 109238.45, "high": 109306.12, "low": 108735.89, "close": 108735.89, "volume": 2.44514, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 108680.0, "high": 108891.6, "low": 108491.2, "close": 108662.44, "volume": 0.22568, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 108725.05, "high": 108936.52, "low": 108628.38, "close": 108936.52, "volume": 0.59288, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 108774.62, "high": 109079.45, "low": 108630.34, "close": 109028.85, "volume": 0.17261, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 108879.42, "high": 109116.07, "low": 108874.72, "close": 109116.07, "volume": 0.08902, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 108938.72, "high": 108938.72, "low": 108717.86, "close": 108872.37, "volume": 0.04547, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 108689.63, "high": 109031.74, "low": 108689.63, "close": 108778.32, "volume": 0.08822, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 108866.51, "high": 109119.27, "low": 108700.0, "close": 109061.13, "volume": 0.06089, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 109035.12, "high": 109035.12, "low": 108550.0, "close": 108870.39, "volume": 0.52061, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 108700.0, "high": 108826.64, "low": 108342.37, "close": 108708.78, "volume": 0.12656, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 108900.05, "high": 108960.64, "low": 108727.26, "close": 108823.55, "volume": 0.11371, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 108846.84, "high": 109072.22, "low": 108794.41, "close": 108841.19, "volume": 0.05414, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 108935.46, "high": 108943.78, "low": 108083.71, "close": 108083.71, "volume": 0.36117, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 108079.51, "high": 108294.1, "low": 107536.12, "close": 107578.1, "volume": 1.85781, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 107524.51, "high": 107584.99, "low": 107056.52, "close": 107056.52, "volume": 1.76761, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 107288.5, "high": 107413.1, "low": 107199.37, "close": 107413.1, "volume": 0.17995, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 107413.1, "high": 107815.32, "low": 107413.1, "close": 107724.84, "volume": 0.22523, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 107651.17, "high": 107829.48, "low": 107465.61, "close": 107541.65, "volume": 0.45972, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 107614.0, "high": 107860.4, "low": 107000.0, "close": 107050.0, "volume": 0.27808, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 107000.0, "high": 107446.03, "low": 106880.0, "close": 107406.28, "volume": 1.14622, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 107406.27, "high": 107561.23, "low": 107164.51, "close": 107490.64, "volume": 0.09624, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 107440.41, "high": 107551.1, "low": 107209.79, "close": 107508.28, "volume": 0.15111, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 107566.57, "high": 108097.51, "low": 107566.57, "close": 107747.33, "volume": 0.65592, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 107746.82, "high": 108263.0, "low": 107527.16, "close": 108263.0, "volume": 0.26414, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 108193.34, "high": 108294.04, "low": 107905.38, "close": 108294.04, "volume": 0.24761, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 108055.51, "high": 108501.54, "low": 107986.51, "close": 108350.12, "volume": 0.60554, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 108426.94, "high": 108426.94, "low": 107985.09, "close": 108094.99, "volume": 0.19209, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 108094.99, "high": 108095.0, "low": 107029.83, "close": 107615.14, "volume": 0.54462, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 107613.5, "high": 107723.84, "low": 107545.32, "close": 107648.26, "volume": 0.22236, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 107645.17, "high": 107952.82, "low": 107645.17, "close": 107797.04, "volume": 0.06347, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 107952.82, "high": 107991.3, "low": 107759.61, "close": 107894.2, "volume": 0.15871, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 107925.0, "high": 108500.0, "low": 107747.28, "close": 108450.23, "volume": 0.31954, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 108502.51, "high": 108582.41, "low": 108319.48, "close": 108520.07, "volume": 0.02247, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 108391.74, "high": 108802.37, "low": 108375.27, "close": 108792.4, "volume": 0.36708, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 108689.93, "high": 108843.86, "low": 108675.11, "close": 108825.22, "volume": 0.16774, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 108695.46, "high": 108827.12, "low": 108394.79, "close": 108489.58, "volume": 1.97025, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 108611.1, "high": 108631.93, "low": 107495.01, "close": 107600.0, "volume": 0.33417, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 107600.0, "high": 107849.03, "low": 106535.77, "close": 107621.13, "volume": 0.6637, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 107611.04, "high": 107690.19, "low": 107029.84, "close": 107029.84, "volume": 0.29057, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 107085.82, "high": 107183.66, "low": 106567.0, "close": 106796.0, "volume": 1.62951, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 106710.49, "high": 106907.54, "low": 106167.3, "close": 106331.95, "volume": 1.20064, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 106296.74, "high": 106623.97, "low": 105883.78, "close": 105883.78, "volume": 0.76495, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 105900.04, "high": 106070.65, "low": 105702.68, "close": 105821.75, "volume": 0.4663, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 106028.7, "high": 106215.63, "low": 105867.75, "close": 106197.98, "volume": 2.06255, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 106232.39, "high": 106489.3, "low": 106100.68, "close": 106489.3, "volume": 0.18837, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 106305.75, "high": 106426.15, "low": 106000.0, "close": 106000.0, "volume": 0.31279, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 106000.0, "high": 106054.58, "low": 105413.06, "close": 105703.38, "volume": 0.38347, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 105702.53, "high": 106195.34, "low": 104691.04, "close": 104787.88, "volume": 0.75674, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 104899.99, "high": 105919.57, "low": 104899.99, "close": 105737.98, "volume": 0.78387, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 105740.53, "high": 106175.6, "low": 105712.37, "close": 106045.57, "volume": 0.13464, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 106000.0, "high": 106171.81, "low": 105998.0, "close": 105998.0, "volume": 0.08526, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 105998.0, "high": 106119.68, "low": 105799.64, "close": 106119.68, "volume": 1.17081, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 106150.0, "high": 106211.6, "low": 105990.56, "close": 106081.76, "volume": 0.01402, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 106081.76, "high": 106114.6, "low": 105559.88, "close": 105775.0, "volume": 0.05795, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 105791.53, "high": 105868.23, "low": 104750.49, "close": 105035.26, "volume": 0.09165, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 105102.08, "high": 105298.39, "low": 104809.21, "close": 105197.0, "volume": 1.89634, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 105159.06, "high": 105575.18, "low": 104642.07, "close": 105575.18, "volume": 0.23525, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 105575.18, "high": 105865.59, "low": 105354.6, "close": 105744.18, "volume": 0.07933, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 105748.74, "high": 105921.82, "low": 105712.24, "close": 105857.92, "volume": 0.02084, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 105767.76, "high": 105933.09, "low": 105200.01, "close": 105679.27, "volume": 0.13587, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 105794.76, "high": 105910.85, "low": 105414.74, "close": 105414.74, "volume": 0.05265, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 105532.93, "high": 105814.5, "low": 105093.23, "close": 105522.11, "volume": 0.59383, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 105439.98, "high": 105840.68, "low": 105363.87, "close": 105610.76, "volume": 1.21339, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 105598.8, "high": 105598.81, "low": 103665.04, "close": 103920.29, "volume": 0.94597, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 103955.74, "high": 104293.22, "low": 103860.78, "close": 104088.0, "volume": 2.25323, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 104238.13, "high": 104907.2, "low": 104088.04, "close": 104866.25, "volume": 0.24154, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 104874.52, "high": 104982.55, "low": 104489.99, "close": 104700.0, "volume": 0.62171, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 104664.5, "high": 104836.81, "low": 104359.37, "close": 104726.88, "volume": 0.07267, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 104609.62, "high": 104893.43, "low": 104577.8, "close": 104685.55, "volume": 0.16368, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 104711.24, "high": 104711.24, "low": 103983.04, "close": 103983.04, "volume": 2.27872, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 103983.04, "high": 104256.33, "low": 103697.46, "close": 104071.8, "volume": 3.01295, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 104179.86, "high": 104318.57, "low": 103814.82, "close": 104104.33, "volume": 4.734, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 104018.02, "high": 104243.41, "low": 103367.03, "close": 103509.51, "volume": 1.78657, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 103428.86, "high": 103891.92, "low": 103166.35, "close": 103166.35, "volume": 0.84902, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 103194.54, "high": 103676.42, "low": 102906.0, "close": 103635.79, "volume": 1.75266, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 103649.99, "high": 103785.31, "low": 103443.7, "close": 103627.48, "volume": 1.02462, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 103660.19, "high": 103833.32, "low": 103523.4, "close": 103686.84, "volume": 0.40179, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 103493.96, "high": 103853.14, "low": 103493.95, "close": 103853.14, "volume": 0.19719, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 103720.1, "high": 103817.06, "low": 103579.24, "close": 103817.06, "volume": 0.07217, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 103831.18, "high": 103831.18, "low": 103629.6, "close": 103773.38, "volume": 0.00772, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 103579.11, "high": 103748.16, "low": 103452.2, "close": 103561.16, "volume": 0.00773, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 103554.63, "high": 103626.22, "low": 103277.29, "close": 103327.61, "volume": 0.01143, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 103374.16, "high": 103527.62, "low": 103374.16, "close": 103493.79, "volume": 0.00603, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 103507.17, "high": 103983.04, "low": 103468.21, "close": 103983.04, "volume": 0.05807, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 103929.62, "high": 104198.79, "low": 103929.62, "close": 104063.1, "volume": 0.49557, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 104198.8, "high": 104541.53, "low": 104198.8, "close": 104541.53, "volume": 0.51258, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 104545.45, "high": 104778.28, "low": 104441.93, "close": 104531.51, "volume": 0.2465, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 104590.49, "high": 104796.5, "low": 104442.82, "close": 104514.17, "volume": 0.13803, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 104486.74, "high": 104604.64, "low": 104295.98, "close": 104370.02, "volume": 0.08421, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 104463.37, "high": 104637.38, "low": 104367.13, "close": 104501.39, "volume": 0.06545, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 104519.77, "high": 104766.19, "low": 104519.77, "close": 104725.0, "volume": 0.16255, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 104725.0, "high": 104764.04, "low": 104509.18, "close": 104737.4, "volume": 0.20882, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 104804.81, "high": 104877.44, "low": 104632.12, "close": 104857.66, "volume": 0.10644, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 104877.45, "high": 104877.45, "low": 104602.16, "close": 104602.16, "volume": 0.00698, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 104647.74, "high": 104840.99, "low": 104500.0, "close": 104612.5, "volume": 0.14818, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 104662.05, "high": 104662.05, "low": 104337.67, "close": 104413.92, "volume": 0.11344, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 104469.38, "high": 104469.38, "low": 104000.06, "close": 104018.37, "volume": 0.36122, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 104142.27, "high": 104307.65, "low": 103959.31, "close": 104261.6, "volume": 0.04059, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 104228.8, "high": 104477.6, "low": 103959.32, "close": 104315.78, "volume": 0.52281, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 104445.96, "high": 104727.11, "low": 104296.01, "close": 104675.99, "volume": 0.42894, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 104657.96, "high": 104738.07, "low": 104451.3, "close": 104479.19, "volume": 0.03942, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 104566.99, "high": 104566.99, "low": 104173.86, "close": 104302.79, "volume": 0.01572, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 104208.95, "high": 104374.04, "low": 104158.46, "close": 104317.6, "volume": 0.00789, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 104326.58, "high": 104361.44, "low": 104158.48, "close": 104255.62, "volume": 0.01635, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 104292.59, "high": 104292.59, "low": 103751.93, "close": 103993.5, "volume": 0.05695, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 103976.49, "high": 104058.81, "low": 103764.21, "close": 103877.83, "volume": 0.01915, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 103856.64, "high": 104136.06, "low": 103856.64, "close": 104030.12, "volume": 0.0507, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 104143.8, "high": 104209.73, "low": 103800.03, "close": 103852.59, "volume": 0.02792, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 103998.34, "high": 104408.01, "low": 103998.34, "close": 104204.19, "volume": 0.02547, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 104408.01, "high": 104750.4, "low": 104408.01, "close": 104556.76, "volume": 0.42043, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 104561.65, "high": 104803.12, "low": 104460.9, "close": 104696.26, "volume": 0.10399, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 104696.26, "high": 105246.95, "low": 104696.26, "close": 105097.23, "volume": 0.6598, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 104992.35, "high": 105151.35, "low": 104943.86, "close": 105071.68, "volume": 0.14021, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 105000.01, "high": 105019.13, "low": 104371.8, "close": 104892.65, "volume": 0.67616, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 104894.22, "high": 105103.1, "low": 104775.71, "close": 105007.23, "volume": 0.02584, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 105103.1, "high": 105234.57, "low": 104868.75, "close": 104989.71, "volume": 0.09451, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 105000.56, "high": 105477.88, "low": 104913.46, "close": 105433.91, "volume": 0.22533, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 105439.82, "high": 105723.99, "low": 105416.52, "close": 105416.55, "volume": 0.38308, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 105521.11, "high": 105813.97, "low": 105492.28, "close": 105571.94, "volume": 0.3169, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 105609.6, "high": 105723.18, "low": 105461.18, "close": 105461.18, "volume": 0.40065, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 105514.01, "high": 105597.52, "low": 105371.92, "close": 105375.23, "volume": 0.13114, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 105427.61, "high": 105440.81, "low": 105011.75, "close": 105011.76, "volume": 0.06793, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 105068.65, "high": 105068.65, "low": 104583.06, "close": 104915.89, "volume": 0.35762, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 104751.67, "high": 105014.58, "low": 104672.36, "close": 104750.29, "volume": 0.08285, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 104750.29, "high": 104927.94, "low": 104691.98, "close": 104832.85, "volume": 0.10675, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 104883.9, "high": 105234.57, "low": 104783.14, "close": 105090.47, "volume": 0.44364, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 105234.57, "high": 105398.87, "low": 105234.57, "close": 105328.13, "volume": 0.03225, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 105433.65, "high": 105883.31, "low": 105220.83, "close": 105353.89, "volume": 0.61017, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 105257.7, "high": 105297.4, "low": 104461.5, "close": 104575.29, "volume": 0.46768, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 104569.33, "high": 104596.64, "low": 104226.22, "close": 104382.35, "volume": 0.19434, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 104379.84, "high": 104454.75, "low": 103919.84, "close": 103919.84, "volume": 0.63595, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 104000.0, "high": 104182.21, "low": 103849.73, "close": 104182.21, "volume": 0.47351, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 104182.21, "high": 104410.01, "low": 103700.0, "close": 103719.09, "volume": 0.82327, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 103700.0, "high": 104583.06, "low": 103673.88, "close": 104190.55, "volume": 0.41324, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 104136.12, "high": 104579.93, "low": 103965.09, "close": 104418.39, "volume": 0.20538, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 104376.12, "high": 104415.9, "low": 103985.09, "close": 104349.71, "volume": 0.18639, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 104393.01, "high": 104393.02, "low": 104131.17, "close": 104321.0, "volume": 0.05989, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 104321.0, "high": 104678.48, "low": 104273.03, "close": 104273.03, "volume": 0.16325, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 104373.23, "high": 104507.72, "low": 104039.62, "close": 104427.72, "volume": 0.22112, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 104482.09, "high": 104953.26, "low": 104405.29, "close": 104830.59, "volume": 0.1559, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 104898.51, "high": 105055.96, "low": 104665.14, "close": 104902.79, "volume": 0.13166, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 105006.51, "high": 105733.71, "low": 105006.51, "close": 105681.91, "volume": 0.44894, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 105699.99, "high": 105917.06, "low": 105629.79, "close": 105860.43, "volume": 0.33836, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 105768.14, "high": 106293.38, "low": 105768.14, "close": 106230.04, "volume": 0.6014, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 106292.7, "high": 106391.48, "low": 106057.42, "close": 106391.48, "volume": 0.62884, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 106432.0, "high": 106442.47, "low": 105506.44, "close": 105678.63, "volume": 1.37603, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 105633.25, "high": 105633.25, "low": 104949.0, "close": 105390.66, "volume": 0.81007, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 105404.83, "high": 105404.88, "low": 105084.74, "close": 105176.28, "volume": 0.22947, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 105216.46, "high": 105343.11, "low": 105118.9, "close": 105341.8, "volume": 0.24772, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 105414.49, "high": 105482.89, "low": 105152.48, "close": 105379.16, "volume": 0.19384, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 105455.54, "high": 105455.54, "low": 105220.68, "close": 105260.76, "volume": 0.10144, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 105257.83, "high": 105257.83, "low": 104909.52, "close": 105095.74, "volume": 0.06918, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 105028.6, "high": 105296.76, "low": 104982.2, "close": 105286.12, "volume": 0.00306, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 105282.07, "high": 105286.72, "low": 105192.46, "close": 105286.69, "volume": 0.10211, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 105286.71, "high": 105357.17, "low": 105170.4, "close": 105170.53, "volume": 0.19198, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 105322.75, "high": 105440.95, "low": 105198.0, "close": 105378.41, "volume": 0.09579, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 105372.98, "high": 105664.62, "low": 105072.02, "close": 105290.69, "volume": 0.24819, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 105497.85, "high": 106618.29, "low": 105173.38, "close": 106579.68, "volume": 0.37637, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 106599.99, "high": 106761.46, "low": 106200.0, "close": 106670.28, "volume": 1.42671, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 106637.8, "high": 106637.8, "low": 105865.97, "close": 105925.22, "volume": 0.50365, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 105830.57, "high": 106126.64, "low": 105793.65, "close": 105939.04, "volume": 0.2119, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 105941.0, "high": 106041.19, "low": 105611.15, "close": 105961.88, "volume": 0.63755, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 106106.66, "high": 106368.11, "low": 105946.72, "close": 106143.85, "volume": 0.21609, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 106238.47, "high": 106238.47, "low": 105440.26, "close": 105786.2, "volume": 0.27107, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 105719.99, "high": 105863.3, "low": 105298.45, "close": 105303.09, "volume": 0.04259, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 105502.61, "high": 105888.18, "low": 105502.61, "close": 105754.54, "volume": 0.16014, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 105777.03, "high": 105777.03, "low": 105262.85, "close": 105317.93, "volume": 0.15521, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 105390.06, "high": 105512.0, "low": 105137.94, "close": 105408.24, "volume": 0.25946, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 105432.09, "high": 105694.83, "low": 105425.76, "close": 105569.76, "volume": 0.12367, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 105619.87, "high": 105853.16, "low": 105405.84, "close": 105506.06, "volume": 0.25562, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 105638.34, "high": 105764.98, "low": 105512.84, "close": 105604.98, "volume": 0.15893, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 105604.15, "high": 105655.59, "low": 105413.94, "close": 105450.39, "volume": 0.15035, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 105424.67, "high": 105563.38, "low": 105355.0, "close": 105470.71, "volume": 0.07275, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 105433.81, "high": 105443.9, "low": 105290.79, "close": 105290.79, "volume": 0.11789, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 105336.99, "high": 105405.25, "low": 105259.5, "close": 105378.46, "volume": 0.01509, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 105359.51, "high": 105518.05, "low": 105359.51, "close": 105482.3, "volume": 0.07088, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 105482.26, "high": 105865.96, "low": 105331.69, "close": 105865.96, "volume": 0.26741, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 105865.97, "high": 105973.03, "low": 105636.75, "close": 105699.02, "volume": 0.08794, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 105733.7, "high": 105760.41, "low": 105126.18, "close": 105126.18, "volume": 0.34815, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 105120.01, "high": 105204.26, "low": 104854.26, "close": 105100.55, "volume": 0.22052, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 105033.99, "high": 105269.0, "low": 104729.96, "close": 104729.96, "volume": 0.24398, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 104705.92, "high": 105073.18, "low": 104216.01, "close": 105073.18, "volume": 0.54855, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 104982.09, "high": 105551.41, "low": 104933.58, "close": 105343.17, "volume": 0.51646, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 105369.09, "high": 105438.42, "low": 105069.37, "close": 105438.42, "volume": 0.36293, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 105346.63, "high": 105451.1, "low": 105016.46, "close": 105016.46, "volume": 0.08382, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 105065.68, "high": 105352.46, "low": 104953.27, "close": 105043.78, "volume": 0.17498, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 104953.26, "high": 105131.38, "low": 104900.0, "close": 105058.88, "volume": 0.09539, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 104900.0, "high": 104900.0, "low": 104476.25, "close": 104537.4, "volume": 3.24443, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 104652.85, "high": 105050.31, "low": 104530.65, "close": 104976.65, "volume": 0.21876, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 104934.02, "high": 104969.93, "low": 104723.33, "close": 104733.94, "volume": 0.1628, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 104745.73, "high": 104815.05, "low": 104616.33, "close": 104671.87, "volume": 0.11788, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 104740.79, "high": 104979.98, "low": 104707.0, "close": 104903.71, "volume": 0.14438, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 104985.11, "high": 105114.51, "low": 104751.71, "close": 104811.46, "volume": 0.12911, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 104862.35, "high": 105200.0, "low": 104846.57, "close": 105029.53, "volume": 0.5932, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 104977.63, "high": 105080.38, "low": 104882.46, "close": 105021.83, "volume": 0.02842, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 105034.96, "high": 105200.0, "low": 105034.96, "close": 105148.68, "volume": 0.31991, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 105150.49, "high": 105167.79, "low": 104622.57, "close": 104622.57, "volume": 0.21377, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 104596.36, "high": 104688.88, "low": 104408.02, "close": 104408.02, "volume": 0.02727, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 104532.61, "high": 104631.46, "low": 104523.46, "close": 104562.48, "volume": 0.03393, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 104648.85, "high": 104697.14, "low": 104465.41, "close": 104697.14, "volume": 0.03652, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 104698.99, "high": 104894.22, "low": 104693.53, "close": 104894.22, "volume": 0.49167, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 104855.83, "high": 104879.78, "low": 104547.52, "close": 104628.84, "volume": 0.05869, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 104718.26, "high": 104865.37, "low": 104545.16, "close": 104857.61, "volume": 0.07626, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 104842.74, "high": 105757.07, "low": 104791.51, "close": 105618.24, "volume": 0.48419, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 105618.44, "high": 105932.94, "low": 104345.4, "close": 104548.79, "volume": 1.37642, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 104446.29, "high": 104883.71, "low": 103950.0, "close": 104403.63, "volume": 0.75369, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 104540.43, "high": 104873.06, "low": 104405.51, "close": 104578.4, "volume": 0.24664, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 104515.32, "high": 104618.32, "low": 103335.55, "close": 103354.9, "volume": 0.46405, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 103328.06, "high": 103615.66, "low": 103166.34, "close": 103222.87, "volume": 3.611, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 103246.74, "high": 103368.5, "low": 102600.0, "close": 103002.74, "volume": 1.20676, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 103039.66, "high": 103039.66, "low": 101833.98, "close": 101984.09, "volume": 7.85826, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 101900.02, "high": 102114.19, "low": 100425.95, "close": 100462.54, "volume": 3.75503, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 100557.31, "high": 101633.49, "low": 100454.21, "close": 101537.73, "volume": 2.94656, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 101430.23, "high": 101712.1, "low": 101111.77, "close": 101585.75, "volume": 0.83555, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 101511.13, "high": 101821.62, "low": 101487.67, "close": 101498.5, "volume": 0.94662, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 101498.58, "high": 101873.0, "low": 101151.9, "close": 101857.76, "volume": 1.3928, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 101858.44, "high": 101939.19, "low": 101699.99, "close": 101815.26, "volume": 0.06692, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 101836.4, "high": 102150.3, "low": 101543.01, "close": 102148.72, "volume": 0.09335, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 102167.71, "high": 102535.43, "low": 102007.61, "close": 102535.19, "volume": 0.33708, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 102534.96, "high": 102768.51, "low": 102374.96, "close": 102768.51, "volume": 0.16761, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 102777.08, "high": 102951.46, "low": 102687.65, "close": 102918.79, "volume": 0.12767, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 102893.9, "high": 103153.89, "low": 102893.9, "close": 103128.79, "volume": 0.10969, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 103158.99, "high": 103417.2, "low": 103131.03, "close": 103139.05, "volume": 0.07412, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 103272.75, "high": 103538.71, "low": 103272.75, "close": 103538.71, "volume": 0.01433, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 103504.95, "high": 103669.65, "low": 103504.95, "close": 103610.59, "volume": 0.01598, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 103669.65, "high": 103803.77, "low": 103553.13, "close": 103742.79, "volume": 0.26909, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 103649.54, "high": 103950.49, "low": 103649.54, "close": 103879.03, "volume": 0.08181, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 103904.0, "high": 104154.55, "low": 103591.78, "close": 103773.34, "volume": 0.4932, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 103785.8, "high": 104489.99, "low": 103785.8, "close": 104017.77, "volume": 0.43675, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 104201.51, "high": 104841.94, "low": 104192.69, "close": 104709.67, "volume": 0.22795, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 104800.0, "high": 105255.62, "low": 104624.08, "close": 105097.11, "volume": 0.54804, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 105103.61, "high": 105200.04, "low": 104800.0, "close": 104816.79, "volume": 0.57009, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 104797.11, "high": 104932.09, "low": 104446.2, "close": 104932.09, "volume": 0.88212, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 104932.1, "high": 104961.47, "low": 104489.99, "close": 104587.09, "volume": 0.09525, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 104576.63, "high": 104596.97, "low": 104054.07, "close": 104054.07, "volume": 0.03685, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 104301.07, "high": 104597.5, "low": 104132.7, "close": 104531.98, "volume": 0.38952, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 104504.21, "high": 104521.46, "low": 104254.28, "close": 104339.52, "volume": 0.08051, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 104391.39, "high": 104529.09, "low": 104217.35, "close": 104529.09, "volume": 0.11789, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 104523.68, "high": 104523.68, "low": 104228.03, "close": 104301.01, "volume": 0.10026, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 104364.9, "high": 104391.32, "low": 103853.14, "close": 104389.5, "volume": 0.56993, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 104390.85, "high": 104425.13, "low": 104281.95, "close": 104425.13, "volume": 0.20965, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 104425.13, "high": 104489.99, "low": 104267.3, "close": 104489.99, "volume": 0.22116, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 104489.99, "high": 104885.68, "low": 104489.99, "close": 104885.67, "volume": 0.0385, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 104789.87, "high": 104885.46, "low": 104600.54, "close": 104820.11, "volume": 0.14366, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 104828.48, "high": 104894.22, "low": 104718.89, "close": 104894.22, "volume": 0.00949, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 104885.93, "high": 105234.57, "low": 104745.4, "close": 105194.27, "volume": 0.14198, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 105168.23, "high": 105168.23, "low": 104885.73, "close": 104902.6, "volume": 0.00176, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 104942.35, "high": 104975.77, "low": 104755.09, "close": 104793.57, "volume": 0.00806, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 104885.68, "high": 104952.82, "low": 104752.27, "close": 104752.54, "volume": 0.00544, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 104870.07, "high": 105166.41, "low": 104864.79, "close": 105105.22, "volume": 0.07607, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 105214.54, "high": 105251.76, "low": 105003.4, "close": 105141.05, "volume": 0.0801, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 105141.04, "high": 105580.4, "low": 105089.66, "close": 105445.24, "volume": 0.50905, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 105434.53, "high": 105658.11, "low": 105225.42, "close": 105544.3, "volume": 0.15548, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 105544.3, "high": 105618.26, "low": 105356.68, "close": 105446.35, "volume": 0.18754, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 105356.79, "high": 105534.47, "low": 105342.96, "close": 105525.01, "volume": 0.09181, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 105544.3, "high": 105658.11, "low": 105302.07, "close": 105382.79, "volume": 0.18241, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 105434.52, "high": 105542.28, "low": 105343.07, "close": 105427.93, "volume": 0.05468, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 105427.14, "high": 105818.95, "low": 105392.01, "close": 105544.4, "volume": 0.63424, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 105672.82, "high": 105824.6, "low": 105603.2, "close": 105672.87, "volume": 0.05551, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 105753.75, "high": 105900.0, "low": 105753.72, "close": 105843.04, "volume": 0.05156, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 105843.04, "high": 105893.52, "low": 105707.01, "close": 105736.12, "volume": 0.20637, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 105769.52, "high": 105900.0, "low": 105667.29, "close": 105840.07, "volume": 0.16564, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 105836.58, "high": 105836.58, "low": 105477.87, "close": 105500.0, "volume": 0.65585, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 105500.0, "high": 105630.6, "low": 105401.65, "close": 105493.14, "volume": 0.67762, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 105492.96, "high": 105769.8, "low": 105370.55, "close": 105653.86, "volume": 0.52142, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 105688.53, "high": 105688.53, "low": 105434.05, "close": 105434.05, "volume": 0.03605, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 105415.87, "high": 105543.89, "low": 105370.12, "close": 105541.6, "volume": 0.03543, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 105455.07, "high": 105652.88, "low": 105455.07, "close": 105575.8, "volume": 0.06315, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 105646.24, "high": 105663.12, "low": 105465.58, "close": 105465.58, "volume": 0.04739, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 105499.81, "high": 105586.82, "low": 105434.54, "close": 105441.75, "volume": 0.01141, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 105441.75, "high": 105565.57, "low": 105417.65, "close": 105417.65, "volume": 0.01671, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 105440.97, "high": 105506.07, "low": 105385.36, "close": 105416.28, "volume": 0.01289, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 105403.85, "high": 105403.85, "low": 105105.24, "close": 105144.86, "volume": 0.02622, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 105178.59, "high": 105457.44, "low": 105034.44, "close": 105457.44, "volume": 0.26132, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 105330.1, "high": 105668.58, "low": 105330.1, "close": 105668.58, "volume": 0.06364, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 105699.99, "high": 105748.9, "low": 105520.67, "close": 105735.78, "volume": 0.02232, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 105728.31, "high": 106041.43, "low": 105596.65, "close": 105654.07, "volume": 0.56087, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 105639.88, "high": 105833.39, "low": 105607.81, "close": 105772.9, "volume": 0.50922, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 105819.88, "high": 106067.9, "low": 105813.68, "close": 106003.06, "volume": 0.06031, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 105945.01, "high": 106208.37, "low": 105945.01, "close": 106140.87, "volume": 0.53586, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 106149.92, "high": 106293.36, "low": 105945.01, "close": 106124.71, "volume": 0.32698, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 106121.96, "high": 106293.38, "low": 106024.59, "close": 106233.93, "volume": 0.30978, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 106239.25, "high": 106331.89, "low": 106202.93, "close": 106327.43, "volume": 0.10886, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 106293.98, "high": 106312.68, "low": 106151.65, "close": 106167.12, "volume": 0.04854, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 106222.1, "high": 106382.5, "low": 106222.1, "close": 106346.92, "volume": 0.05042, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 106325.36, "high": 106325.36, "low": 105733.71, "close": 105734.68, "volume": 0.41159, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 105734.68, "high": 105797.0, "low": 105575.18, "close": 105790.58, "volume": 0.28084, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 105742.83, "high": 105971.59, "low": 105590.57, "close": 105710.35, "volume": 0.26618, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 105668.23, "high": 105763.55, "low": 105444.31, "close": 105559.23, "volume": 0.20632, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 105560.74, "high": 105725.62, "low": 105525.08, "close": 105630.27, "volume": 0.16544, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 105586.06, "high": 105700.93, "low": 105359.84, "close": 105622.29, "volume": 0.6188, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 105743.49, "high": 105743.49, "low": 105453.21, "close": 105453.21, "volume": 0.17603, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 105491.32, "high": 105544.27, "low": 105359.85, "close": 105439.6, "volume": 0.01565, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 105442.97, "high": 105654.06, "low": 105350.66, "close": 105654.06, "volume": 0.00967, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 105610.94, "high": 105614.69, "low": 105434.74, "close": 105490.64, "volume": 0.22447, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 105565.82, "high": 105930.41, "low": 105475.08, "close": 105930.41, "volume": 0.01099, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 105809.74, "high": 106788.19, "low": 105764.66, "close": 106550.98, "volume": 0.37091, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 106550.97, "high": 107186.79, "low": 106550.96, "close": 107073.51, "volume": 0.73231, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 107073.51, "high": 107582.24, "low": 106985.91, "close": 107577.99, "volume": 0.78271, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 107582.24, "high": 107806.94, "low": 107442.1, "close": 107777.57, "volume": 0.58486, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 107726.88, "high": 107803.21, "low": 106878.99, "close": 107053.84, "volume": 0.89681, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 107072.63, "high": 107836.43, "low": 107049.38, "close": 107558.44, "volume": 0.51631, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 107558.45, "high": 107952.82, "low": 107558.45, "close": 107684.98, "volume": 0.30209, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 107698.5, "high": 107953.87, "low": 107630.0, "close": 107630.0, "volume": 0.11772, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 107590.17, "high": 108373.46, "low": 107590.17, "close": 108368.36, "volume": 0.51773, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 108373.41, "high": 108509.21, "low": 108201.24, "close": 108411.01, "volume": 0.72767, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 108368.98, "high": 108700.0, "low": 108254.62, "close": 108544.98, "volume": 0.77769, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 108570.71, "high": 108699.99, "low": 108435.74, "close": 108699.41, "volume": 0.25408, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 108699.39, "high": 109999.99, "low": 108382.2, "close": 109669.08, "volume": 5.41175, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 109619.08, "high": 110183.09, "low": 109556.37, "close": 110000.0, "volume": 1.18115, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 109999.99, "high": 110149.22, "low": 109678.51, "close": 110101.01, "volume": 1.2476, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 110101.01, "high": 110187.0, "low": 109728.32, "close": 109927.09, "volume": 0.67058, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 109683.03, "high": 109926.68, "low": 109000.0, "close": 109766.36, "volume": 0.37446, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 109764.72, "high": 109764.72, "low": 109224.47, "close": 109585.73, "volume": 0.09063, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 109450.9, "high": 109584.21, "low": 109134.0, "close": 109299.89, "volume": 0.72489, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 109119.23, "high": 109585.63, "low": 109119.23, "close": 109422.79, "volume": 0.30003, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 109242.6, "high": 109585.73, "low": 109118.26, "close": 109120.55, "volume": 0.09702, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 109315.57, "high": 109517.6, "low": 109120.03, "close": 109498.72, "volume": 0.05406, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 109286.26, "high": 109497.69, "low": 109080.25, "close": 109251.06, "volume": 0.135, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 109109.74, "high": 109387.94, "low": 109039.95, "close": 109039.95, "volume": 0.06663, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 109040.15, "high": 109414.43, "low": 109040.15, "close": 109398.9, "volume": 0.11105, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 109404.63, "high": 109500.0, "low": 109199.72, "close": 109261.37, "volume": 0.18777, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 109362.51, "high": 109827.3, "low": 109261.36, "close": 109512.41, "volume": 0.30544, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 109675.26, "high": 109675.26, "low": 109378.79, "close": 109645.88, "volume": 0.08173, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 109698.66, "high": 109840.05, "low": 108846.88, "close": 109124.88, "volume": 1.15795, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 109271.94, "high": 109271.94, "low": 108461.01, "close": 108672.48, "volume": 0.80861, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 108504.27, "high": 109163.85, "low": 108344.15, "close": 108913.54, "volume": 0.49079, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 109080.25, "high": 109241.23, "low": 108650.15, "close": 108756.23, "volume": 0.17746, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 108755.07, "high": 108993.01, "low": 108645.03, "close": 108645.03, "volume": 0.02689, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 108645.04, "high": 109378.73, "low": 108532.34, "close": 109378.73, "volume": 0.20477, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 109367.75, "high": 110141.77, "low": 109272.97, "close": 109532.95, "volume": 0.8635, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 109532.32, "high": 109977.26, "low": 109286.52, "close": 109977.26, "volume": 0.06681, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 109976.51, "high": 109976.51, "low": 109438.0, "close": 109766.15, "volume": 1.90604, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 109811.3, "high": 109998.0, "low": 109567.91, "close": 109742.68, "volume": 0.3207, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 109713.94, "high": 110187.0, "low": 109618.41, "close": 110183.11, "volume": 0.82594, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 110080.71, "high": 110200.0, "low": 109747.56, "close": 110025.84, "volume": 0.1473, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 110018.58, "high": 110018.58, "low": 109502.06, "close": 109647.86, "volume": 0.09513, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 109646.13, "high": 109832.68, "low": 109505.39, "close": 109505.39, "volume": 0.06787, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 109689.85, "high": 109844.16, "low": 109605.32, "close": 109776.02, "volume": 0.08109, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 109775.08, "high": 109775.08, "low": 109508.39, "close": 109704.96, "volume": 0.12244, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 109506.33, "high": 109593.7, "low": 109417.87, "close": 109530.56, "volume": 0.11491, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 109407.83, "high": 109992.76, "low": 109367.33, "close": 109971.99, "volume": 14.77734, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 109971.95, "high": 110233.27, "low": 109667.94, "close": 109823.97, "volume": 7.48606, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 109647.92, "high": 109789.21, "low": 109579.88, "close": 109640.5, "volume": 0.44375, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 109606.11, "high": 109681.72, "low": 109277.79, "close": 109410.54, "volume": 0.31781, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 109279.09, "high": 109535.06, "low": 109277.78, "close": 109535.06, "volume": 0.06218, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 109410.12, "high": 109410.29, "low": 109227.74, "close": 109383.67, "volume": 0.02221, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 109260.91, "high": 109896.69, "low": 109106.81, "close": 109748.78, "volume": 0.16553, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 109858.59, "high": 109936.61, "low": 109397.6, "close": 109548.98, "volume": 0.1642, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 109788.11, "high": 110342.38, "low": 109661.03, "close": 109862.86, "volume": 0.42368, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 109805.7, "high": 110000.0, "low": 109677.01, "close": 109677.01, "volume": 0.24084, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 109798.53, "high": 109834.22, "low": 109422.82, "close": 109499.0, "volume": 0.13508, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 109422.8, "high": 109768.55, "low": 109028.84, "close": 109070.68, "volume": 0.08065, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 109028.84, "high": 109032.36, "low": 108500.0, "close": 108820.0, "volume": 2.1827, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 108910.2, "high": 109043.63, "low": 108655.16, "close": 108741.01, "volume": 0.70367, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 108725.82, "high": 109049.19, "low": 108578.02, "close": 108938.18, "volume": 0.09548, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 108991.14, "high": 109222.29, "low": 108450.04, "close": 108494.23, "volume": 0.57101, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 108510.12, "high": 108666.68, "low": 108131.79, "close": 108473.36, "volume": 0.07314, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 108436.67, "high": 108716.94, "low": 108436.67, "close": 108625.0, "volume": 0.10705, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 108688.9, "high": 108810.58, "low": 108447.34, "close": 108701.37, "volume": 0.05266, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 108701.37, "high": 108742.4, "low": 108310.0, "close": 108570.26, "volume": 0.12805, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 108539.38, "high": 108771.41, "low": 108530.44, "close": 108562.57, "volume": 0.02083, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 108457.43, "high": 108510.31, "low": 107820.4, "close": 108050.88, "volume": 0.65697, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 107969.59, "high": 108130.95, "low": 107429.05, "close": 107690.62, "volume": 1.08924, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 107815.41, "high": 107922.46, "low": 107691.16, "close": 107741.26, "volume": 0.10912, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 107743.83, "high": 108015.57, "low": 107726.29, "close": 107886.43, "volume": 0.09493, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 107944.99, "high": 107944.99, "low": 107537.56, "close": 107685.7, "volume": 0.42791, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 107656.57, "high": 107861.16, "low": 107500.0, "close": 107738.77, "volume": 0.14524, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 107686.91, "high": 107809.14, "low": 107559.35, "close": 107642.95, "volume": 0.03893, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 107581.27, "high": 107581.99, "low": 107287.65, "close": 107428.86, "volume": 0.03194, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 107376.28, "high": 107376.28, "low": 106968.83, "close": 107008.43, "volume": 0.38567, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 106959.41, "high": 107414.98, "low": 106949.62, "close": 107263.75, "volume": 0.11258, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 107089.85, "high": 107208.8, "low": 106687.21, "close": 106911.48, "volume": 0.31164, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 107191.91, "high": 107722.21, "low": 107191.91, "close": 107654.85, "volume": 0.64174, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 107654.85, "high": 107782.22, "low": 106955.25, "close": 107115.03, "volume": 0.15701, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 107115.91, "high": 107782.99, "low": 107115.91, "close": 107688.19, "volume": 0.09021, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 107766.47, "high": 108461.01, "low": 107766.47, "close": 108304.16, "volume": 0.10652, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 108460.99, "high": 108460.99, "low": 107319.61, "close": 107473.1, "volume": 0.09364, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 107477.62, "high": 107865.97, "low": 106733.16, "close": 106882.56, "volume": 0.3717, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 106806.26, "high": 106989.89, "low": 105765.07, "close": 106044.42, "volume": 0.64713, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 105953.94, "high": 106465.73, "low": 105777.48, "close": 105950.16, "volume": 0.45301, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 105940.0, "high": 106177.82, "low": 105796.56, "close": 105808.9, "volume": 4.3223, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 105991.15, "high": 106102.17, "low": 105708.18, "close": 105708.18, "volume": 0.52937, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 105703.2, "high": 105741.26, "low": 103349.67, "close": 103994.39, "volume": 2.69826, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 103880.48, "high": 103901.37, "low": 102711.06, "close": 103818.58, "volume": 2.39719, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 103843.76, "high": 103920.37, "low": 103081.65, "close": 103546.04, "volume": 0.4132, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 103572.26, "high": 104532.34, "low": 103572.26, "close": 104453.06, "volume": 0.63062, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 104319.54, "high": 104534.9, "low": 103853.14, "close": 104385.38, "volume": 0.27248, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 104385.38, "high": 104476.24, "low": 104029.39, "close": 104029.39, "volume": 0.02095, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 103989.65, "high": 104678.47, "low": 103831.08, "close": 104678.47, "volume": 0.2309, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 104678.47, "high": 104905.87, "low": 104377.25, "close": 104905.87, "volume": 0.09375, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 104858.69, "high": 105414.33, "low": 104709.1, "close": 104794.01, "volume": 0.45439, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 104762.71, "high": 104816.94, "low": 104544.57, "close": 104816.94, "volume": 0.14517, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 104564.68, "high": 104875.63, "low": 104488.77, "close": 104760.88, "volume": 0.02314, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 104849.93, "high": 105082.52, "low": 104700.0, "close": 105033.18, "volume": 0.17935, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 104993.9, "high": 105248.01, "low": 104922.93, "close": 105038.1, "volume": 0.1053, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 104851.01, "high": 105197.47, "low": 104742.34, "close": 104796.97, "volume": 0.08494, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 104795.16, "high": 104946.76, "low": 104198.8, "close": 104917.46, "volume": 0.26925, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 104869.31, "high": 105702.68, "low": 104869.31, "close": 105373.52, "volume": 0.15, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 105444.37, "high": 105908.79, "low": 105393.88, "close": 105815.66, "volume": 0.44236, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 105725.62, "high": 105726.79, "low": 104911.39, "close": 105274.9, "volume": 0.13267, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 105435.87, "high": 105502.89, "low": 104663.16, "close": 105173.43, "volume": 0.11978, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 105093.83, "high": 105370.94, "low": 104950.7, "close": 105011.53, "volume": 0.02024, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 105223.17, "high": 105463.02, "low": 105033.22, "close": 105463.02, "volume": 0.15223, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 105440.33, "high": 105756.94, "low": 105293.69, "close": 105677.88, "volume": 0.0467, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 105694.92, "high": 105840.9, "low": 105522.76, "close": 105790.16, "volume": 0.24283, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 105811.48, "high": 106130.99, "low": 105718.85, "close": 106043.25, "volume": 0.36131, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 106060.59, "high": 106166.67, "low": 105702.69, "close": 105852.87, "volume": 0.0621, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 105795.86, "high": 106189.14, "low": 105469.04, "close": 105552.39, "volume": 3.26111, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 105551.9, "high": 105593.79, "low": 105326.55, "close": 105333.91, "volume": 0.10616, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 105388.83, "high": 105434.53, "low": 105234.57, "close": 105236.75, "volume": 0.07533, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 105312.1, "high": 105446.79, "low": 105240.07, "close": 105423.26, "volume": 0.04853, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 105449.65, "high": 105449.65, "low": 105249.51, "close": 105373.83, "volume": 0.04806, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 105294.12, "high": 105373.67, "low": 105126.2, "close": 105215.79, "volume": 0.11238, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 105126.19, "high": 105168.99, "low": 104884.32, "close": 105021.33, "volume": 0.16051, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 104874.84, "high": 105132.89, "low": 104867.23, "close": 105132.83, "volume": 0.02505, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 105132.72, "high": 105132.72, "low": 104843.64, "close": 104843.64, "volume": 0.06866, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 104952.36, "high": 105091.96, "low": 104799.7, "close": 105085.63, "volume": 0.017, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 105085.57, "high": 105091.95, "low": 104943.16, "close": 104990.2, "volume": 0.09303, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 104996.32, "high": 105145.83, "low": 104798.96, "close": 105027.8, "volume": 0.05699, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 105152.55, "high": 105152.55, "low": 104894.57, "close": 104996.05, "volume": 0.07387, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 105078.32, "high": 105104.69, "low": 104890.43, "close": 104979.4, "volume": 0.12529, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 104977.42, "high": 105006.97, "low": 104700.57, "close": 104863.88, "volume": 0.27853, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 104863.88, "high": 104947.22, "low": 104438.6, "close": 104438.6, "volume": 0.09063, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 104408.01, "high": 104762.77, "low": 104399.61, "close": 104537.52, "volume": 0.13248, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 104660.49, "high": 105009.59, "low": 104400.24, "close": 104819.12, "volume": 0.22608, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 104894.22, "high": 104999.07, "low": 104634.35, "close": 104647.8, "volume": 0.06917, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 104670.18, "high": 105007.21, "low": 104347.27, "close": 104933.0, "volume": 0.08189, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 104879.65, "high": 105398.87, "low": 104842.71, "close": 105381.49, "volume": 0.42517, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 105426.58, "high": 105447.33, "low": 105276.34, "close": 105412.58, "volume": 0.08081, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 105373.37, "high": 105499.99, "low": 105343.91, "close": 105410.13, "volume": 0.129, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 105410.21, "high": 105655.63, "low": 105346.33, "close": 105655.63, "volume": 0.29982, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 105664.63, "high": 105672.99, "low": 105369.04, "close": 105374.75, "volume": 0.26982, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 105420.85, "high": 105629.56, "low": 105399.19, "close": 105399.19, "volume": 0.01851, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 105473.75, "high": 105568.59, "low": 105387.5, "close": 105557.24, "volume": 0.01623, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 105402.77, "high": 105578.82, "low": 105369.45, "close": 105578.82, "volume": 0.77714, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 105578.82, "high": 106005.38, "low": 105423.79, "close": 105962.86, "volume": 2.12607, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 106036.9, "high": 106148.86, "low": 105444.31, "close": 105444.31, "volume": 0.0989, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 105454.57, "high": 105493.39, "low": 105251.8, "close": 105343.88, "volume": 0.0203, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 105479.05, "high": 105479.05, "low": 105146.52, "close": 105296.74, "volume": 0.20999, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 105294.14, "high": 105294.14, "low": 104894.22, "close": 105036.2, "volume": 0.04092, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 105140.08, "high": 105667.0, "low": 104969.56, "close": 105232.14, "volume": 3.63179, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 105100.71, "high": 105232.14, "low": 104982.69, "close": 104982.69, "volume": 0.06128, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 104979.15, "high": 105397.95, "low": 104979.15, "close": 105281.3, "volume": 0.08665, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 105304.35, "high": 105643.98, "low": 105264.96, "close": 105515.33, "volume": 0.09055, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 105618.35, "high": 105825.68, "low": 105343.26, "close": 105763.63, "volume": 0.1274, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 105653.86, "high": 105749.51, "low": 105566.19, "close": 105673.68, "volume": 0.2483, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 105673.68, "high": 105695.53, "low": 105378.73, "close": 105585.95, "volume": 0.5527, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 105467.41, "high": 105763.63, "low": 105467.41, "close": 105675.69, "volume": 0.06417, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 105675.69, "high": 105675.69, "low": 105454.06, "close": 105534.87, "volume": 0.10693, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 105534.78, "high": 105584.12, "low": 105072.78, "close": 105280.51, "volume": 0.0962, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 105300.35, "high": 105300.35, "low": 104624.27, "close": 104821.51, "volume": 0.0774, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 104681.31, "high": 104853.15, "low": 104500.47, "close": 104749.48, "volume": 0.08069, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 104810.84, "high": 105335.75, "low": 104810.84, "close": 105335.75, "volume": 0.10377, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 105316.11, "high": 105569.84, "low": 105244.15, "close": 105540.14, "volume": 0.05869, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 105520.11, "high": 105664.62, "low": 105398.26, "close": 105440.46, "volume": 0.4817, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 105446.86, "high": 105846.13, "low": 105025.92, "close": 105805.93, "volume": 0.84071, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 105846.13, "high": 105919.05, "low": 105693.8, "close": 105755.23, "volume": 0.1231, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 105697.0, "high": 106000.82, "low": 105687.95, "close": 105869.62, "volume": 0.22134, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 105972.72, "high": 106337.4, "low": 105826.64, "close": 106291.98, "volume": 0.35907, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 106337.42, "high": 106758.26, "low": 106337.42, "close": 106590.49, "volume": 0.53829, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 106496.93, "high": 106758.25, "low": 106496.93, "close": 106697.31, "volume": 0.08721, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 106679.19, "high": 107208.55, "low": 106600.61, "close": 107051.34, "volume": 0.30583, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 107159.9, "high": 107221.32, "low": 106953.26, "close": 107221.32, "volume": 0.24384, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 107175.44, "high": 107175.44, "low": 106913.83, "close": 106913.83, "volume": 0.04904, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 106878.79, "high": 107175.53, "low": 106756.9, "close": 106861.1, "volume": 0.02327, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 106830.73, "high": 106931.0, "low": 106641.55, "close": 106850.9, "volume": 0.04583, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 106927.4, "high": 106927.4, "low": 106576.76, "close": 106789.21, "volume": 0.17576, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 106789.18, "high": 107140.16, "low": 106500.0, "close": 107130.33, "volume": 0.24433, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 107140.16, "high": 107742.24, "low": 106874.31, "close": 107531.48, "volume": 0.43219, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 107569.82, "high": 107722.21, "low": 107372.89, "close": 107372.89, "volume": 0.18654, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 107456.89, "high": 107836.41, "low": 107397.14, "close": 107836.15, "volume": 0.50466, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 107836.12, "high": 107970.25, "low": 107547.86, "close": 107639.26, "volume": 0.55838, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 107805.81, "high": 108236.59, "low": 107652.47, "close": 108236.59, "volume": 0.80777, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 108230.11, "high": 108832.98, "low": 107934.0, "close": 108506.96, "volume": 1.54732, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 108774.96, "high": 108799.97, "low": 108447.87, "close": 108654.35, "volume": 0.14148, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 108654.35, "high": 108680.27, "low": 108388.74, "close": 108577.2, "volume": 0.12372, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 108575.06, "high": 108833.3, "low": 107422.75, "close": 107790.12, "volume": 0.33161, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 107690.85, "high": 107913.02, "low": 106766.08, "close": 106825.99, "volume": 0.33081, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 106766.12, "high": 107200.0, "low": 106188.39, "close": 107200.0, "volume": 1.25193, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 107200.0, "high": 107400.0, "low": 106972.34, "close": 107379.34, "volume": 0.2713, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 107178.77, "high": 107577.96, "low": 106679.89, "close": 107577.96, "volume": 0.20798, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 107549.47, "high": 107685.15, "low": 107377.44, "close": 107547.58, "volume": 0.35882, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 107487.58, "high": 107648.32, "low": 107300.0, "close": 107383.08, "volume": 0.02755, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 107378.3, "high": 107387.32, "low": 107036.27, "close": 107168.09, "volume": 0.03889, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 107168.08, "high": 107281.39, "low": 106779.71, "close": 106869.49, "volume": 0.06395, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 106761.82, "high": 106949.99, "low": 106500.01, "close": 106817.83, "volume": 0.02937, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 106642.3, "high": 106797.57, "low": 106520.34, "close": 106520.34, "volume": 0.01866, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 106622.04, "high": 106622.04, "low": 106171.54, "close": 106199.43, "volume": 0.05606, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 106309.26, "high": 106309.26, "low": 105823.53, "close": 105911.89, "volume": 0.14954, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 106009.55, "high": 106009.55, "low": 105553.38, "close": 105653.25, "volume": 0.11379, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 105653.23, "high": 106035.8, "low": 105430.91, "close": 105560.61, "volume": 0.31368, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 105560.61, "high": 105809.06, "low": 105241.7, "close": 105324.93, "volume": 0.09499, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 105361.29, "high": 105697.47, "low": 104863.81, "close": 104907.88, "volume": 0.4706, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 104853.05, "high": 104906.79, "low": 104149.9, "close": 104246.54, "volume": 2.3041, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 104251.01, "high": 104407.04, "low": 103555.22, "close": 103555.25, "volume": 0.5462, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 103642.98, "high": 104207.59, "low": 103152.0, "close": 103942.86, "volume": 1.80965, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 103769.41, "high": 104356.11, "low": 103681.54, "close": 104356.11, "volume": 0.31472, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 104371.8, "high": 105374.03, "low": 104371.8, "close": 104877.09, "volume": 1.36613, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 104713.94, "high": 104789.85, "low": 104312.45, "close": 104315.55, "volume": 0.54548, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 104321.79, "high": 104774.22, "low": 104275.25, "close": 104589.75, "volume": 0.08157, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 104594.26, "high": 104735.01, "low": 104263.16, "close": 104294.34, "volume": 0.08948, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 104319.03, "high": 104737.21, "low": 104319.03, "close": 104613.46, "volume": 0.06725, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 104644.26, "high": 104863.68, "low": 104492.69, "close": 104863.68, "volume": 0.11047, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 104888.22, "high": 105139.63, "low": 104739.62, "close": 104831.28, "volume": 0.07762, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 104831.28, "high": 105103.41, "low": 104762.81, "close": 105009.63, "volume": 0.15209, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 104831.58, "high": 105234.57, "low": 104831.58, "close": 105234.55, "volume": 0.11534, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 105140.28, "high": 105414.33, "low": 105041.11, "close": 105310.66, "volume": 2.03399, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 105310.66, "high": 105480.47, "low": 105310.66, "close": 105429.25, "volume": 1.36728, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 105342.97, "high": 105470.21, "low": 104922.46, "close": 104994.52, "volume": 0.086, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 104978.73, "high": 104995.84, "low": 104762.51, "close": 104995.84, "volume": 0.01512, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 104879.55, "high": 105256.07, "low": 104844.09, "close": 104940.15, "volume": 0.00999, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 105024.73, "high": 105073.98, "low": 104657.64, "close": 104700.0, "volume": 0.02864, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 104752.23, "high": 104752.23, "low": 104198.8, "close": 104362.98, "volume": 0.17688, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 104210.13, "high": 104882.61, "low": 104210.13, "close": 104882.61, "volume": 0.18317, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 104855.51, "high": 104870.78, "low": 104532.83, "close": 104532.83, "volume": 0.45609, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 104496.14, "high": 104496.14, "low": 103904.06, "close": 104318.09, "volume": 0.19204, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 104433.35, "high": 105251.8, "low": 104433.35, "close": 104668.75, "volume": 0.27516, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 104693.22, "high": 104945.51, "low": 104141.65, "close": 104770.79, "volume": 0.29371, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 104781.55, "high": 104856.01, "low": 104388.23, "close": 104473.13, "volume": 0.02881, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 104388.22, "high": 104476.24, "low": 103681.53, "close": 104473.9, "volume": 0.38393, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 104476.25, "high": 104624.06, "low": 103642.16, "close": 103651.43, "volume": 0.18264, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 103636.88, "high": 104371.79, "low": 103584.45, "close": 103798.36, "volume": 0.14208, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 104001.07, "high": 104905.88, "low": 103728.11, "close": 104905.88, "volume": 0.28321, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 104848.02, "high": 105072.76, "low": 104340.25, "close": 104992.3, "volume": 0.14381, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 105079.55, "high": 105182.69, "low": 104732.45, "close": 104732.45, "volume": 0.16839, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 104882.29, "high": 104997.76, "low": 104618.7, "close": 104879.86, "volume": 0.0769, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 104960.31, "high": 105234.56, "low": 104745.61, "close": 104897.81, "volume": 0.05498, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 104911.29, "high": 104997.99, "low": 104499.19, "close": 104641.1, "volume": 0.02791, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 104641.09, "high": 105033.87, "low": 104519.02, "close": 105000.05, "volume": 0.06603, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 104909.57, "high": 104958.05, "low": 104809.97, "close": 104924.52, "volume": 0.01394, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 104820.38, "high": 105087.05, "low": 104807.95, "close": 104943.34, "volume": 0.14936, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 105095.22, "high": 105165.56, "low": 104905.45, "close": 104952.13, "volume": 0.11765, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 104894.27, "high": 104952.2, "low": 104605.31, "close": 104627.47, "volume": 0.04043, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 104789.46, "high": 104895.66, "low": 104612.82, "close": 104612.82, "volume": 0.608, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 104684.34, "high": 104955.98, "low": 104684.34, "close": 104801.36, "volume": 0.00471, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 104826.7, "high": 105070.49, "low": 104721.65, "close": 104895.0, "volume": 0.31139, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 104919.3, "high": 104972.57, "low": 104876.49, "close": 104886.44, "volume": 0.00289, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 104909.31, "high": 104909.31, "low": 104661.93, "close": 104815.4, "volume": 0.2085, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 104666.01, "high": 104902.02, "low": 104663.48, "close": 104663.48, "volume": 0.01748, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 104692.31, "high": 104799.68, "low": 104319.64, "close": 104403.91, "volume": 0.0598, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 104400.76, "high": 104679.46, "low": 104190.0, "close": 104190.0, "volume": 0.13226, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 104314.64, "high": 104378.58, "low": 104130.16, "close": 104166.37, "volume": 0.0403, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 104164.68, "high": 104426.66, "low": 104025.25, "close": 104061.84, "volume": 0.08452, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 104154.96, "high": 104818.66, "low": 104000.0, "close": 104702.13, "volume": 0.49376, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 104508.27, "high": 104719.03, "low": 104271.14, "close": 104443.88, "volume": 0.27113, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 104452.31, "high": 104512.3, "low": 104161.03, "close": 104280.29, "volume": 0.0452, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 104302.55, "high": 104435.03, "low": 104152.32, "close": 104322.14, "volume": 0.08073, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 104352.15, "high": 104446.11, "low": 104262.22, "close": 104310.6, "volume": 0.19992, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 104520.94, "high": 104824.82, "low": 104411.54, "close": 104642.91, "volume": 0.03566, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 104522.89, "high": 104863.84, "low": 104440.21, "close": 104720.21, "volume": 0.15404, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 104685.72, "high": 104827.74, "low": 104533.78, "close": 104759.35, "volume": 0.4261, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 104732.55, "high": 104809.75, "low": 104391.61, "close": 104809.75, "volume": 0.10628, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 104820.9, "high": 104820.9, "low": 104500.0, "close": 104680.59, "volume": 0.10798, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 104679.39, "high": 104741.96, "low": 104521.75, "close": 104723.78, "volume": 0.04021, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 104537.18, "high": 104716.94, "low": 104462.13, "close": 104462.13, "volume": 0.03448, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 104430.08, "high": 104593.52, "low": 104264.07, "close": 104593.52, "volume": 0.0444, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 104629.46, "high": 104762.74, "low": 104535.02, "close": 104683.94, "volume": 0.00145, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 104670.62, "high": 105756.94, "low": 104670.62, "close": 105730.51, "volume": 0.21645, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 105780.07, "high": 106531.74, "low": 105740.94, "close": 106054.78, "volume": 0.74392, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 105996.59, "high": 106044.61, "low": 105764.82, "close": 106003.9, "volume": 0.2276, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 105869.4, "high": 106167.7, "low": 105869.4, "close": 105881.29, "volume": 0.05945, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 106039.15, "high": 106070.6, "low": 105847.97, "close": 106070.6, "volume": 0.02097, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 105909.55, "high": 106088.44, "low": 105864.0, "close": 106039.48, "volume": 0.28149, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 106071.1, "high": 106145.37, "low": 105444.31, "close": 105745.53, "volume": 0.28364, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 105589.56, "high": 105832.08, "low": 103958.65, "close": 103971.02, "volume": 0.39865, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 104062.55, "high": 104606.93, "low": 103876.58, "close": 104347.87, "volume": 0.17458, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 104320.95, "high": 104320.95, "low": 103669.65, "close": 103736.89, "volume": 1.1585, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 103789.13, "high": 103792.75, "low": 102382.9, "close": 103256.39, "volume": 1.53357, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 103175.01, "high": 103459.68, "low": 103103.04, "close": 103310.25, "volume": 0.75834, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 103149.18, "high": 103436.91, "low": 103078.9, "close": 103416.43, "volume": 0.39961, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 103395.06, "high": 103776.28, "low": 103395.06, "close": 103776.28, "volume": 0.13375, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 103764.07, "high": 103764.07, "low": 103390.94, "close": 103566.1, "volume": 0.12407, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 103494.72, "high": 103519.56, "low": 103014.5, "close": 103017.0, "volume": 1.00047, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 103105.51, "high": 103336.0, "low": 103014.51, "close": 103320.72, "volume": 0.06743, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 103270.88, "high": 103337.96, "low": 103145.12, "close": 103171.82, "volume": 0.07973, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 103184.89, "high": 103481.8, "low": 103123.25, "close": 103378.82, "volume": 0.04183, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 103561.12, "high": 103561.12, "low": 103347.81, "close": 103522.05, "volume": 0.06364, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 103605.63, "high": 103674.15, "low": 103525.8, "close": 103635.19, "volume": 0.01633, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 103485.69, "high": 103485.69, "low": 103274.91, "close": 103407.5, "volume": 0.10315, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 103407.05, "high": 103506.66, "low": 103300.79, "close": 103476.46, "volume": 0.20973, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 103474.47, "high": 103538.41, "low": 103339.62, "close": 103400.37, "volume": 0.07258, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 103587.86, "high": 103587.86, "low": 103394.42, "close": 103394.42, "volume": 0.00823, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 103505.21, "high": 103785.32, "low": 103394.43, "close": 103730.4, "volume": 0.01675, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 103727.81, "high": 103933.99, "low": 103619.72, "close": 103851.91, "volume": 0.00785, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 103859.72, "high": 103950.49, "low": 103732.58, "close": 103732.58, "volume": 0.07932, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 103756.21, "high": 103921.45, "low": 103713.8, "close": 103784.7, "volume": 0.01038, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 103807.92, "high": 103950.49, "low": 103761.51, "close": 103761.53, "volume": 0.05857, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 103897.73, "high": 103911.84, "low": 103571.34, "close": 103620.39, "volume": 0.01518, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 103518.22, "high": 103746.71, "low": 103465.04, "close": 103530.26, "volume": 0.01978, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 103601.6, "high": 103651.49, "low": 103343.19, "close": 103390.45, "volume": 0.06689, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 103616.28, "high": 103625.34, "low": 103500.0, "close": 103500.27, "volume": 0.02868, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 103500.0, "high": 103578.96, "low": 103233.74, "close": 103233.74, "volume": 0.04828, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 103203.93, "high": 103426.59, "low": 102700.96, "close": 102700.96, "volume": 0.24834, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 102684.15, "high": 102792.48, "low": 102279.61, "close": 102291.57, "volume": 0.32762, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 102259.51, "high": 102805.6, "low": 102259.5, "close": 102778.78, "volume": 0.27227, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 102801.93, "high": 102822.29, "low": 101209.16, "close": 101480.01, "volume": 4.20048, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 101508.4, "high": 102005.99, "low": 101508.4, "close": 101838.7, "volume": 0.31798, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 101837.48, "high": 101976.53, "low": 100935.45, "close": 101976.53, "volume": 5.56756, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 101976.53, "high": 103323.86, "low": 101889.63, "close": 102769.07, "volume": 0.34953, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 102906.41, "high": 102987.85, "low": 102300.94, "close": 102458.96, "volume": 0.45508, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 102463.22, "high": 102782.86, "low": 101939.43, "close": 102429.6, "volume": 0.70385, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 102429.14, "high": 102498.32, "low": 102105.88, "close": 102393.87, "volume": 0.07479, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 102368.89, "high": 102712.81, "low": 102368.89, "close": 102655.0, "volume": 0.03044, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 102695.23, "high": 102873.03, "low": 102616.51, "close": 102616.51, "volume": 0.064, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 102873.04, "high": 102962.32, "low": 102707.29, "close": 102823.26, "volume": 0.00988, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 102817.75, "high": 102817.75, "low": 102275.39, "close": 102516.65, "volume": 0.04609, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 102515.76, "high": 102643.61, "low": 102473.11, "close": 102617.74, "volume": 0.01355, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 102553.31, "high": 102553.31, "low": 102133.6, "close": 102139.17, "volume": 0.1043, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 102167.51, "high": 102367.89, "low": 102147.46, "close": 102367.89, "volume": 0.00705, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 102537.67, "high": 102761.97, "low": 102537.58, "close": 102761.97, "volume": 0.06961, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 102632.58, "high": 102799.65, "low": 102597.43, "close": 102764.2, "volume": 0.04722, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 102827.71, "high": 102827.71, "low": 100322.11, "close": 100935.44, "volume": 0.51588, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 100860.5, "high": 101151.9, "low": 99000.0, "close": 99589.14, "volume": 5.62469, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 99589.14, "high": 99724.42, "low": 98900.0, "close": 99004.78, "volume": 1.07832, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 98984.39, "high": 99639.21, "low": 98704.13, "close": 99639.21, "volume": 1.48341, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 99671.01, "high": 100317.05, "low": 99436.84, "close": 99586.02, "volume": 2.34102, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 99500.0, "high": 99741.55, "low": 99400.18, "close": 99494.54, "volume": 0.99368, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 99400.18, "high": 99400.18, "low": 98851.88, "close": 98971.15, "volume": 0.18904, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 98871.65, "high": 99776.12, "low": 98254.52, "close": 99661.68, "volume": 1.02684, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 99619.95, "high": 99619.95, "low": 99083.87, "close": 99352.78, "volume": 0.08286, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 99304.84, "high": 100918.95, "low": 99304.84, "close": 100918.95, "volume": 0.33803, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 100917.32, "high": 101000.0, "low": 100656.25, "close": 100900.6, "volume": 0.70206, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 100871.62, "high": 101524.46, "low": 100567.19, "close": 100921.73, "volume": 0.60024, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 100851.92, "high": 101096.61, "low": 100564.81, "close": 101096.61, "volume": 0.05951, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 101086.42, "high": 101336.6, "low": 101002.09, "close": 101283.93, "volume": 0.21234, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 101272.38, "high": 101302.47, "low": 101055.32, "close": 101086.03, "volume": 0.08207, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 101043.33, "high": 101318.57, "low": 100959.62, "close": 101128.12, "volume": 0.17171, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 101368.32, "high": 101772.09, "low": 101368.32, "close": 101742.47, "volume": 0.1643, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 101790.6, "high": 101985.0, "low": 101627.21, "close": 101915.69, "volume": 0.11847, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 101910.14, "high": 102019.74, "low": 101772.37, "close": 101959.71, "volume": 0.27411, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 101927.13, "high": 101927.13, "low": 101750.04, "close": 101778.83, "volume": 0.02137, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 101889.62, "high": 101889.62, "low": 101397.63, "close": 101398.79, "volume": 0.01981, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 101585.22, "high": 101585.22, "low": 101156.65, "close": 101230.15, "volume": 0.05047, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 101336.6, "high": 101393.53, "low": 101151.9, "close": 101268.65, "volume": 0.03648, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 101268.67, "high": 101626.21, "low": 101111.17, "close": 101626.21, "volume": 0.00827, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 101639.0, "high": 102389.86, "low": 100792.87, "close": 102360.02, "volume": 1.11652, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 102404.26, "high": 102500.0, "low": 101516.94, "close": 101647.68, "volume": 0.72675, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 101618.65, "high": 102034.49, "low": 101331.46, "close": 101380.68, "volume": 0.30235, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 101444.85, "high": 101444.85, "low": 99594.16, "close": 100658.52, "volume": 1.2298, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 100537.81, "high": 102554.7, "low": 100537.81, "close": 102138.2, "volume": 1.81726, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 102400.0, "high": 103158.31, "low": 102346.94, "close": 102803.6, "volume": 2.4374, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 103034.99, "high": 103198.84, "low": 102637.36, "close": 103198.84, "volume": 0.5869, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 103115.09, "high": 103889.19, "low": 102915.51, "close": 103870.37, "volume": 0.90319, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 103730.1, "high": 104080.0, "low": 103551.11, "close": 103814.81, "volume": 0.34198, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 103567.89, "high": 105883.31, "low": 103567.65, "close": 105600.0, "volume": 2.18791, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 105310.83, "high": 105654.81, "low": 105200.0, "close": 105491.81, "volume": 0.43846, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 105394.97, "high": 105419.76, "low": 104853.25, "close": 105108.44, "volume": 0.83054, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 104873.03, "high": 105298.45, "low": 104853.43, "close": 105298.45, "volume": 0.07107, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 105421.1, "high": 105421.1, "low": 104762.62, "close": 104779.51, "volume": 0.12337, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 104762.51, "high": 105079.95, "low": 104762.51, "close": 104973.69, "volume": 0.15697, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 104974.29, "high": 104974.29, "low": 104669.6, "close": 104742.42, "volume": 0.10942, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 104802.44, "high": 105397.74, "low": 104802.44, "close": 105397.74, "volume": 0.54993, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 105397.78, "high": 105664.62, "low": 105277.66, "close": 105598.07, "volume": 0.01071, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 105653.54, "high": 105702.68, "low": 104894.22, "close": 104894.22, "volume": 0.15801, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 104930.95, "high": 105171.56, "low": 104606.93, "close": 105019.39, "volume": 0.02672, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 104982.49, "high": 105551.41, "low": 104982.49, "close": 105198.31, "volume": 0.28157, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 105243.8, "high": 105354.76, "low": 105108.82, "close": 105247.4, "volume": 0.01699, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 105268.33, "high": 105376.16, "low": 105057.06, "close": 105073.93, "volume": 0.10114, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 105066.14, "high": 105312.55, "low": 104986.85, "close": 105205.71, "volume": 0.29897, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 105206.63, "high": 105298.45, "low": 104884.32, "close": 105089.49, "volume": 0.10513, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 105012.22, "high": 105599.08, "low": 105012.22, "close": 105497.11, "volume": 0.60286, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 105542.76, "high": 105702.66, "low": 105203.43, "close": 105203.43, "volume": 0.23816, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 105290.26, "high": 106120.23, "low": 105200.56, "close": 106120.23, "volume": 0.28093, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 106083.7, "high": 106156.86, "low": 105589.26, "close": 106055.9, "volume": 0.3589, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 106051.8, "high": 106069.81, "low": 105471.4, "close": 105576.18, "volume": 0.15917, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 105548.21, "high": 105662.59, "low": 105251.86, "close": 105423.62, "volume": 0.1133, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 105550.29, "high": 106100.84, "low": 105405.98, "close": 105968.09, "volume": 0.31845, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 106073.6, "high": 106093.43, "low": 105653.67, "close": 106026.58, "volume": 0.21509, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 105894.93, "high": 105979.74, "low": 105721.07, "close": 105950.0, "volume": 0.24638, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 105999.99, "high": 105999.99, "low": 105732.0, "close": 105903.87, "volume": 0.28512, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 106000.0, "high": 106369.62, "low": 105767.25, "close": 106369.61, "volume": 0.29719, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 106369.13, "high": 106496.09, "low": 106025.14, "close": 106242.91, "volume": 0.57275, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 106358.02, "high": 106666.66, "low": 106321.99, "close": 106453.24, "volume": 0.39612, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 106453.24, "high": 106579.44, "low": 106258.5, "close": 106258.5, "volume": 0.02517, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 106258.5, "high": 106283.82, "low": 106000.61, "close": 106105.86, "volume": 0.22877, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 106215.83, "high": 106353.16, "low": 106092.65, "close": 106235.31, "volume": 0.14841, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 106261.09, "high": 106442.95, "low": 106041.87, "close": 106442.95, "volume": 0.1212, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 106389.69, "high": 106660.59, "low": 106348.69, "close": 106610.59, "volume": 0.0251, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 106585.59, "high": 106595.5, "low": 106271.24, "close": 106522.53, "volume": 0.0722, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 106514.32, "high": 106915.38, "low": 106511.14, "close": 106592.14, "volume": 0.15241, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 106617.14, "high": 107108.63, "low": 106592.93, "close": 107061.18, "volume": 0.27616, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 107038.42, "high": 107259.15, "low": 106854.62, "close": 107213.6, "volume": 0.35584, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 107201.08, "high": 107201.08, "low": 106868.4, "close": 107104.61, "volume": 0.10102, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 107123.87, "high": 108061.49, "low": 107123.86, "close": 107971.67, "volume": 1.19522, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 107900.07, "high": 108095.04, "low": 107304.67, "close": 107732.16, "volume": 0.42497, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 107500.41, "high": 107500.41, "low": 106803.73, "close": 106957.38, "volume": 0.79691, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 106925.05, "high": 107481.58, "low": 106925.05, "close": 107131.77, "volume": 0.93685, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 107110.37, "high": 107547.47, "low": 106998.91, "close": 107342.6, "volume": 0.32362, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 107354.12, "high": 107533.81, "low": 107239.28, "close": 107430.53, "volume": 0.44526, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 107525.23, "high": 107849.13, "low": 107432.32, "close": 107716.84, "volume": 0.63513, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 107745.99, "high": 107800.0, "low": 107491.25, "close": 107799.83, "volume": 0.25754, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 107722.82, "high": 107939.88, "low": 107426.09, "close": 107504.35, "volume": 0.24155, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 107550.39, "high": 107550.39, "low": 107159.41, "close": 107323.36, "volume": 0.20903, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 107284.4, "high": 107362.11, "low": 107130.62, "close": 107179.03, "volume": 0.20411, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 107286.68, "high": 107573.06, "low": 107222.29, "close": 107222.29, "volume": 0.20543, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 107232.54, "high": 107850.0, "low": 107109.77, "close": 107547.68, "volume": 0.20714, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 107695.24, "high": 107991.06, "low": 107600.99, "close": 107978.1, "volume": 0.5142, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 107976.85, "high": 108209.12, "low": 107724.11, "close": 107724.11, "volume": 0.18239, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 107900.19, "high": 107951.03, "low": 107640.96, "close": 107891.18, "volume": 0.04227, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 107857.52, "high": 107857.52, "low": 107500.02, "close": 107500.02, "volume": 0.00617, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 107533.84, "high": 107807.27, "low": 107533.84, "close": 107670.94, "volume": 0.00827, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 107733.64, "high": 108000.0, "low": 107733.64, "close": 108000.0, "volume": 0.12828, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 107871.24, "high": 108077.59, "low": 107792.2, "close": 107831.33, "volume": 0.01687, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 107825.05, "high": 107825.05, "low": 107306.95, "close": 107306.95, "volume": 0.02663, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 107393.01, "high": 107462.68, "low": 107188.46, "close": 107188.46, "volume": 0.00206, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 107353.01, "high": 107434.38, "low": 107155.12, "close": 107391.63, "volume": 0.01902, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 107388.71, "high": 107407.96, "low": 107078.75, "close": 107329.83, "volume": 0.03672, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 107282.08, "high": 107282.08, "low": 106845.84, "close": 106920.84, "volume": 0.15646, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 106940.38, "high": 107701.4, "low": 106930.79, "close": 107489.71, "volume": 0.17853, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 107499.42, "high": 107520.17, "low": 106642.93, "close": 107319.61, "volume": 0.1372, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 107291.53, "high": 107425.71, "low": 107048.31, "close": 107133.23, "volume": 0.13153, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 107158.23, "high": 107453.74, "low": 107158.23, "close": 107190.76, "volume": 0.44123, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 107270.14, "high": 107568.14, "low": 107118.28, "close": 107390.02, "volume": 0.23483, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 107362.1, "high": 107578.74, "low": 107305.07, "close": 107578.74, "volume": 0.2145, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 107458.94, "high": 107894.3, "low": 106949.0, "close": 107430.0, "volume": 0.7063, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 107783.46, "high": 107783.46, "low": 106897.8, "close": 107079.86, "volume": 0.07615, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 107072.68, "high": 107228.13, "low": 106926.03, "close": 107082.16, "volume": 0.01375, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 106921.65, "high": 107074.17, "low": 106856.2, "close": 107013.01, "volume": 0.03621, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 106863.96, "high": 107145.45, "low": 106679.89, "close": 106679.89, "volume": 0.06491, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 106679.89, "high": 107145.45, "low": 106486.04, "close": 107145.45, "volume": 1.19926, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 107145.4, "high": 107290.7, "low": 107045.46, "close": 107290.7, "volume": 0.07635, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 107277.85, "high": 107437.49, "low": 107221.59, "close": 107435.8, "volume": 0.04205, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 107486.77, "high": 107500.0, "low": 107303.12, "close": 107480.78, "volume": 0.05982, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 107423.01, "high": 107480.78, "low": 107242.93, "close": 107317.96, "volume": 0.13242, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 107299.62, "high": 107394.55, "low": 107171.28, "close": 107220.87, "volume": 0.09733, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 107220.9, "high": 107648.34, "low": 106915.38, "close": 106919.34, "volume": 0.07032, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 106845.85, "high": 107034.64, "low": 106753.21, "close": 107034.64, "volume": 0.02856, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 106913.3, "high": 107158.48, "low": 106762.07, "close": 107158.48, "volume": 0.00602, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 107154.33, "high": 107154.33, "low": 106855.07, "close": 107034.92, "volume": 0.02711, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 106932.22, "high": 107145.49, "low": 106894.46, "close": 106894.46, "volume": 0.08557, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 106823.61, "high": 107226.96, "low": 106679.89, "close": 106679.89, "volume": 0.04392, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 106763.13, "high": 106973.97, "low": 106442.47, "close": 106874.65, "volume": 0.14049, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 106780.88, "high": 106989.98, "low": 106414.03, "close": 106532.55, "volume": 0.3284, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 106593.96, "high": 107368.43, "low": 106438.49, "close": 107368.43, "volume": 0.24039, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 107343.73, "high": 107590.61, "low": 107209.86, "close": 107409.83, "volume": 0.17418, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 107587.71, "high": 107587.71, "low": 106511.14, "close": 106915.05, "volume": 0.61402, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 106870.73, "high": 106999.93, "low": 106442.47, "close": 106641.45, "volume": 0.38807, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 106585.9, "high": 106999.99, "low": 106585.9, "close": 106999.99, "volume": 0.11928, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 106913.39, "high": 107155.33, "low": 106867.22, "close": 107115.93, "volume": 0.34594, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 107154.97, "high": 107305.37, "low": 107040.4, "close": 107094.9, "volume": 0.24448, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 107066.93, "high": 107239.97, "low": 107048.8, "close": 107070.0, "volume": 0.12585, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 107177.25, "high": 107233.35, "low": 107000.0, "close": 107000.01, "volume": 0.06851, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 107095.18, "high": 107147.57, "low": 106885.2, "close": 107144.43, "volume": 0.04583, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 107053.33, "high": 107106.47, "low": 106760.82, "close": 107106.47, "volume": 0.05675, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 107106.46, "high": 107220.18, "low": 106997.56, "close": 107145.16, "volume": 0.49625, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 107140.24, "high": 107312.58, "low": 107028.45, "close": 107312.58, "volume": 0.0699, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 107312.59, "high": 107313.65, "low": 107114.37, "close": 107129.48, "volume": 0.01994, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 107220.81, "high": 107319.25, "low": 107178.38, "close": 107224.51, "volume": 0.13865, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 107224.51, "high": 107438.41, "low": 107224.51, "close": 107437.74, "volume": 0.01425, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 107437.65, "high": 107495.01, "low": 107332.5, "close": 107495.01, "volume": 0.04478, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 107445.35, "high": 107494.7, "low": 107273.75, "close": 107412.4, "volume": 0.3275, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 107341.49, "high": 107353.8, "low": 107273.75, "close": 107275.76, "volume": 0.01776, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 107351.31, "high": 107351.31, "low": 107177.13, "close": 107177.13, "volume": 0.00603, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 107299.75, "high": 107363.09, "low": 107187.36, "close": 107362.99, "volume": 0.0188, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 107307.93, "high": 107401.03, "low": 107254.29, "close": 107367.84, "volume": 0.02426, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 107386.05, "high": 107386.05, "low": 107042.71, "close": 107144.17, "volume": 0.02644, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 107041.66, "high": 107318.39, "low": 107041.66, "close": 107249.83, "volume": 0.01921, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 107162.66, "high": 107495.01, "low": 107128.68, "close": 107453.07, "volume": 0.055, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 107492.27, "high": 107524.52, "low": 107263.27, "close": 107263.27, "volume": 0.32035, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 107341.35, "high": 107577.07, "low": 107284.38, "close": 107502.27, "volume": 0.15132, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 107502.2, "high": 107502.2, "low": 107241.95, "close": 107297.49, "volume": 0.2288, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 107371.63, "high": 107371.63, "low": 107214.9, "close": 107214.9, "volume": 0.14747, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 107186.73, "high": 107263.33, "low": 107116.99, "close": 107220.85, "volume": 0.06875, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 107205.16, "high": 107368.66, "low": 107127.59, "close": 107368.66, "volume": 0.22724, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 107368.66, "high": 107431.74, "low": 107192.05, "close": 107375.46, "volume": 0.13724, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 107375.46, "high": 107375.46, "low": 107254.67, "close": 107325.32, "volume": 0.05127, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 107342.78, "high": 107544.94, "low": 107236.35, "close": 107544.94, "volume": 0.14335, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 107417.13, "high": 107516.15, "low": 107249.29, "close": 107282.0, "volume": 0.14807, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 107363.91, "high": 107363.91, "low": 107176.89, "close": 107253.31, "volume": 0.0391, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 107318.37, "high": 107324.82, "low": 107152.5, "close": 107191.71, "volume": 0.01945, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 107253.02, "high": 107301.07, "low": 107187.82, "close": 107293.29, "volume": 0.09462, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 107224.69, "high": 107318.89, "low": 107186.97, "close": 107261.49, "volume": 0.05662, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 107318.88, "high": 107350.94, "low": 107254.28, "close": 107350.94, "volume": 0.06222, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 107350.94, "high": 107350.94, "low": 107297.37, "close": 107350.94, "volume": 0.02221, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 107350.94, "high": 107723.49, "low": 107350.94, "close": 107638.38, "volume": 0.22031, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 107723.84, "high": 107991.17, "low": 107626.73, "close": 107927.51, "volume": 0.31029, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 107969.26, "high": 108238.65, "low": 107930.87, "close": 108001.95, "volume": 0.53023, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 108200.41, "high": 108473.62, "low": 108078.54, "close": 108387.47, "volume": 0.59271, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 108414.49, "high": 108414.49, "low": 108107.3, "close": 108204.81, "volume": 0.27548, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 108099.93, "high": 108239.64, "low": 107996.64, "close": 108083.35, "volume": 0.06205, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 108084.87, "high": 108200.0, "low": 107821.38, "close": 107969.46, "volume": 0.2379, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 107903.96, "high": 108045.61, "low": 107698.89, "close": 107792.59, "volume": 0.03247, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 107704.89, "high": 107813.31, "low": 107337.28, "close": 107582.8, "volume": 0.22194, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 107585.83, "high": 107600.93, "low": 107337.67, "close": 107552.95, "volume": 2.09982, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 107463.44, "high": 107750.96, "low": 107425.01, "close": 107702.19, "volume": 0.15362, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 107665.24, "high": 107665.24, "low": 107353.9, "close": 107479.49, "volume": 0.06457, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 107369.83, "high": 107545.09, "low": 107369.83, "close": 107483.96, "volume": 0.05417, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 107386.45, "high": 107723.84, "low": 107264.24, "close": 107511.46, "volume": 0.03693, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 107691.32, "high": 108223.41, "low": 107638.12, "close": 108165.7, "volume": 0.26519, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 108186.63, "high": 108428.36, "low": 108007.57, "close": 108296.9, "volume": 0.15927, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 108382.69, "high": 108746.16, "low": 108204.43, "close": 108723.83, "volume": 0.89449, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 108691.71, "high": 108746.16, "low": 108356.14, "close": 108507.54, "volume": 0.627, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 108493.65, "high": 108711.64, "low": 108439.38, "close": 108506.08, "volume": 0.41788, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 108506.08, "high": 108608.36, "low": 108429.43, "close": 108608.36, "volume": 0.03991, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 108603.38, "high": 108603.38, "low": 108366.55, "close": 108366.55, "volume": 0.01248, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 108423.68, "high": 108423.68, "low": 108189.97, "close": 108207.95, "volume": 0.04343, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 108207.96, "high": 108374.16, "low": 107611.04, "close": 107718.87, "volume": 0.17764, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 107581.02, "high": 107767.41, "low": 107577.97, "close": 107700.73, "volume": 0.07622, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 107687.86, "high": 107687.86, "low": 107585.02, "close": 107632.11, "volume": 0.03072, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 107574.37, "high": 107631.27, "low": 107500.0, "close": 107503.26, "volume": 0.01628, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 107594.25, "high": 107665.24, "low": 107422.75, "close": 107605.03, "volume": 0.81017, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 107668.71, "high": 107948.49, "low": 107574.7, "close": 107699.93, "volume": 0.19366, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 107592.82, "high": 107843.61, "low": 107488.74, "close": 107594.88, "volume": 0.2277, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 107575.0, "high": 107793.85, "low": 107439.28, "close": 107439.28, "volume": 0.23506, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 107575.34, "high": 107575.34, "low": 106781.09, "close": 106811.02, "volume": 0.32941, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 106923.24, "high": 107723.84, "low": 106766.08, "close": 107631.72, "volume": 0.14151, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 107499.31, "high": 107814.55, "low": 107220.4, "close": 107692.1, "volume": 0.16058, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 107635.32, "high": 107723.84, "low": 107476.99, "close": 107476.99, "volume": 0.10504, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 107410.78, "high": 107620.34, "low": 107140.16, "close": 107279.38, "volume": 0.26804, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 107281.43, "high": 107782.95, "low": 107280.3, "close": 107662.63, "volume": 0.23185, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 107782.99, "high": 107800.32, "low": 107437.78, "close": 107661.6, "volume": 0.11013, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 107536.34, "high": 107536.34, "low": 106915.38, "close": 107181.23, "volume": 0.08637, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 107071.59, "high": 107316.34, "low": 107014.42, "close": 107056.17, "volume": 0.20269, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 107112.97, "high": 107242.13, "low": 107011.11, "close": 107214.96, "volume": 1.7175, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 107067.23, "high": 107471.65, "low": 107028.26, "close": 107364.38, "volume": 0.28348, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 107354.73, "high": 107437.81, "low": 107159.24, "close": 107188.44, "volume": 0.05879, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 107154.16, "high": 107360.13, "low": 107071.56, "close": 107132.5, "volume": 1.06383, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 107132.1, "high": 107234.02, "low": 107034.28, "close": 107191.7, "volume": 0.3046, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 107218.58, "high": 107219.57, "low": 106845.84, "close": 106845.84, "volume": 0.05283, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 106895.84, "high": 106918.11, "low": 106679.89, "close": 106918.11, "volume": 0.02588, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 106868.11, "high": 106923.91, "low": 106712.21, "close": 106918.88, "volume": 0.08973, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 106929.37, "high": 107138.25, "low": 106656.13, "close": 107124.15, "volume": 0.05676, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 107077.16, "high": 107077.16, "low": 106643.93, "close": 106693.93, "volume": 0.03345, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 106743.74, "high": 106810.77, "low": 106545.45, "close": 106602.87, "volume": 0.1935, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 106545.46, "high": 106545.46, "low": 106299.45, "close": 106509.99, "volume": 0.1385, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 106458.74, "high": 106655.24, "low": 106299.45, "close": 106536.56, "volume": 1.19153, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 106582.18, "high": 106752.65, "low": 106381.61, "close": 106417.85, "volume": 0.22061, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 106391.37, "high": 106865.04, "low": 106389.0, "close": 106723.07, "volume": 1.58641, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 106773.07, "high": 107140.15, "low": 105795.88, "close": 105994.15, "volume": 0.27257, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 105828.66, "high": 106264.53, "low": 105676.68, "close": 105984.54, "volume": 0.66409, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 105984.49, "high": 106265.99, "low": 105812.46, "close": 106174.21, "volume": 0.35847, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 105990.4, "high": 106270.67, "low": 105990.4, "close": 106232.19, "volume": 0.25001, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 106212.5, "high": 106271.7, "low": 105774.04, "close": 105774.04, "volume": 0.04526, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 105750.0, "high": 105833.78, "low": 105479.26, "close": 105570.34, "volume": 0.32025, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 105450.54, "high": 106106.89, "low": 105329.35, "close": 106089.89, "volume": 1.67715, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 106073.53, "high": 106095.59, "low": 105788.08, "close": 105818.07, "volume": 0.07918, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 105902.61, "high": 105970.78, "low": 105618.96, "close": 105618.96, "volume": 0.08446, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 105626.17, "high": 105668.76, "low": 105446.98, "close": 105668.01, "volume": 0.23896, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 105551.07, "high": 105814.8, "low": 105398.88, "close": 105492.69, "volume": 0.17663, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 105491.92, "high": 105830.5, "low": 105157.89, "close": 105763.3, "volume": 0.14663, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 105763.3, "high": 105909.09, "low": 105585.72, "close": 105909.09, "volume": 0.18935, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 105814.22, "high": 106195.34, "low": 105814.22, "close": 106195.33, "volume": 0.11695, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 106195.34, "high": 106342.55, "low": 106125.09, "close": 106305.21, "volume": 0.02929, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 106368.1, "high": 106742.3, "low": 106289.99, "close": 106626.12, "volume": 0.87992, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 106714.24, "high": 106976.51, "low": 106638.98, "close": 106976.51, "volume": 0.26139, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 106978.06, "high": 107159.98, "low": 106849.15, "close": 107098.92, "volume": 0.25631, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 107159.97, "high": 107707.22, "low": 107159.97, "close": 107707.22, "volume": 0.21953, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 107707.22, "high": 107729.35, "low": 107462.48, "close": 107517.52, "volume": 3.03409, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 107517.58, "high": 107782.99, "low": 107517.52, "close": 107782.99, "volume": 0.14542, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 107795.06, "high": 107818.18, "low": 107404.46, "close": 107404.46, "volume": 0.40599, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 107496.88, "high": 107496.88, "low": 107118.08, "close": 107323.04, "volume": 0.10313, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 107327.64, "high": 107898.0, "low": 107327.64, "close": 107752.47, "volume": 2.54252, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 107850.1, "high": 108140.25, "low": 107640.06, "close": 108140.25, "volume": 0.60806, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 108140.12, "high": 108746.16, "low": 108072.72, "close": 108639.15, "volume": 2.73638, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 108651.38, "high": 109525.84, "low": 108627.05, "close": 109523.41, "volume": 13.53001, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 109522.61, "high": 109650.0, "low": 108886.22, "close": 108984.81, "volume": 0.96507, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 109099.03, "high": 109340.76, "low": 108736.85, "close": 109127.86, "volume": 6.34374, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 109340.76, "high": 109590.64, "low": 108817.0, "close": 109590.64, "volume": 2.51355, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 109579.41, "high": 109597.63, "low": 109091.62, "close": 109091.62, "volume": 0.3959, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 109091.62, "high": 109339.87, "low": 108909.0, "close": 109200.0, "volume": 1.92033, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 109336.2, "high": 109343.02, "low": 108880.0, "close": 109189.47, "volume": 2.89072, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 109188.75, "high": 109188.75, "low": 108600.14, "close": 108702.81, "volume": 0.4435, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 108688.03, "high": 109069.86, "low": 108688.01, "close": 108964.62, "volume": 0.15731, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 108899.93, "high": 109014.35, "low": 108464.35, "close": 108858.14, "volume": 6.7132, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 108755.01, "high": 108844.17, "low": 108119.95, "close": 108689.06, "volume": 13.89663, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 108662.74, "high": 108731.21, "low": 108538.19, "close": 108554.1, "volume": 0.06155, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 108443.51, "high": 108872.71, "low": 108443.46, "close": 108607.78, "volume": 0.32296, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 108608.0, "high": 109291.05, "low": 108607.99, "close": 109290.45, "volume": 0.05618, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 109199.01, "high": 109433.2, "low": 109116.12, "close": 109433.2, "volume": 2.1842, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 109356.48, "high": 109381.36, "low": 109148.51, "close": 109161.17, "volume": 0.08117, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 109370.98, "high": 109484.54, "low": 108796.0, "close": 108796.0, "volume": 1.95097, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 108894.28, "high": 110283.18, "low": 108451.0, "close": 109851.75, "volume": 29.70837, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 109929.83, "high": 110011.21, "low": 109621.79, "close": 109681.73, "volume": 0.04629, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 109811.3, "high": 109854.61, "low": 109597.63, "close": 109685.2, "volume": 0.03819, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 109557.36, "high": 109688.02, "low": 108780.56, "close": 109194.13, "volume": 0.26628, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 109172.38, "high": 110449.32, "low": 109135.13, "close": 110227.92, "volume": 0.91059, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 110167.65, "high": 110493.51, "low": 109594.74, "close": 109714.79, "volume": 0.60552, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 109714.49, "high": 109848.94, "low": 109098.22, "close": 109313.29, "volume": 0.19187, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 109292.25, "high": 109674.19, "low": 109056.29, "close": 109494.51, "volume": 0.2083, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 109455.86, "high": 109685.0, "low": 109344.37, "close": 109617.32, "volume": 0.0183, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 109614.83, "high": 109665.25, "low": 109411.39, "close": 109527.96, "volume": 0.12911, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 109539.58, "high": 109876.11, "low": 109539.58, "close": 109711.33, "volume": 0.03266, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 109902.81, "high": 109914.76, "low": 109741.36, "close": 109859.37, "volume": 0.11826, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 109864.4, "high": 109953.8, "low": 109605.1, "close": 109709.8, "volume": 0.57623, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 109807.37, "high": 109887.39, "low": 109620.25, "close": 109734.72, "volume": 0.06175, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 109698.01, "high": 109785.45, "low": 109499.47, "close": 109628.73, "volume": 0.04412, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 109535.81, "high": 109715.96, "low": 109414.93, "close": 109415.01, "volume": 0.02785, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 109530.7, "high": 109706.39, "low": 109442.2, "close": 109442.2, "volume": 0.09657, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 109548.46, "high": 109548.46, "low": 109098.15, "close": 109162.37, "volume": 0.05722, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 109145.29, "high": 109400.04, "low": 109145.29, "close": 109330.0, "volume": 1.15231, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 109307.64, "high": 109436.45, "low": 108936.54, "close": 108966.99, "volume": 0.09699, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 108966.99, "high": 109272.12, "low": 108966.99, "close": 109094.03, "volume": 0.29543, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 109058.31, "high": 109058.31, "low": 108851.92, "close": 109037.85, "volume": 0.2763, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 109037.85, "high": 109080.03, "low": 108759.55, "close": 108811.0, "volume": 0.1235, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 108768.42, "high": 108864.43, "low": 108532.3, "close": 108864.43, "volume": 0.03397, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 108798.94, "high": 109022.53, "low": 108798.94, "close": 109011.49, "volume": 0.05101, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 109022.89, "high": 109022.89, "low": 108858.24, "close": 108858.24, "volume": 0.0027, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 108913.19, "high": 109022.89, "low": 108913.19, "close": 109000.0, "volume": 0.04098, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 108812.65, "high": 108968.37, "low": 108662.04, "close": 108697.77, "volume": 0.00927, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 108700.0, "high": 108700.0, "low": 108000.45, "close": 108000.45, "volume": 3.59828, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 108000.0, "high": 108108.46, "low": 107545.13, "close": 107794.02, "volume": 0.31417, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 107889.16, "high": 107914.35, "low": 107571.62, "close": 107571.62, "volume": 0.2009, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 107563.1, "high": 107739.45, "low": 107409.96, "close": 107528.93, "volume": 0.32039, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 107657.85, "high": 107970.76, "low": 107657.85, "close": 107844.61, "volume": 2.1303, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 107824.11, "high": 107898.8, "low": 107551.0, "close": 107551.0, "volume": 0.03959, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 107584.82, "high": 107667.99, "low": 107267.71, "close": 107439.39, "volume": 0.13275, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 107456.54, "high": 107788.67, "low": 107456.54, "close": 107738.34, "volume": 0.20783, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 107659.81, "high": 107947.72, "low": 107659.81, "close": 107897.04, "volume": 0.03975, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 107938.96, "high": 108263.07, "low": 107912.98, "close": 108263.06, "volume": 0.04705, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 108146.04, "high": 108179.43, "low": 107947.38, "close": 107947.38, "volume": 0.08678, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 107944.22, "high": 108256.38, "low": 107944.22, "close": 108230.84, "volume": 0.06529, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 108202.29, "high": 108202.29, "low": 107912.37, "close": 107990.05, "volume": 0.01341, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 107918.18, "high": 108080.92, "low": 107766.83, "close": 108080.92, "volume": 0.02236, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 108151.46, "high": 108270.71, "low": 108102.9, "close": 108132.35, "volume": 0.07221, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 108201.19, "high": 108341.84, "low": 108024.01, "close": 108100.79, "volume": 0.02195, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 108069.58, "high": 108186.29, "low": 108025.59, "close": 108167.58, "volume": 0.06323, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 108167.14, "high": 108297.85, "low": 108077.17, "close": 108297.01, "volume": 0.00494, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 108297.78, "high": 108324.75, "low": 108021.9, "close": 108021.9, "volume": 0.21201, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 108023.17, "high": 108130.1, "low": 107906.0, "close": 108022.61, "volume": 0.27225, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 108042.46, "high": 108080.76, "low": 107857.04, "close": 108025.65, "volume": 0.05566, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 108128.04, "high": 108239.26, "low": 108041.16, "close": 108041.16, "volume": 0.32964, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 108156.25, "high": 108198.93, "low": 108128.8, "close": 108128.8, "volume": 0.01522, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 108088.55, "high": 108088.55, "low": 107951.54, "close": 108082.23, "volume": 0.01513, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 108194.44, "high": 108255.55, "low": 108071.5, "close": 108156.43, "volume": 0.21647, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 108196.32, "high": 108325.86, "low": 108128.16, "close": 108222.91, "volume": 0.09397, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 108222.91, "high": 108238.74, "low": 108035.45, "close": 108040.72, "volume": 0.08429, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 108113.9, "high": 108158.33, "low": 107912.4, "close": 108110.6, "volume": 0.08633, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 108110.6, "high": 108141.12, "low": 107950.1, "close": 108129.59, "volume": 0.16578, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 108118.15, "high": 108118.15, "low": 107938.54, "close": 107998.65, "volume": 0.04857, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 108001.21, "high": 108183.2, "low": 107933.86, "close": 108183.19, "volume": 0.0301, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 108183.19, "high": 108183.2, "low": 107991.99, "close": 108136.32, "volume": 0.19924, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 108136.32, "high": 108183.17, "low": 108045.31, "close": 108183.17, "volume": 0.02978, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 108111.99, "high": 108226.99, "low": 108094.88, "close": 108220.0, "volume": 0.0055, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 108206.47, "high": 108272.46, "low": 108178.54, "close": 108260.0, "volume": 0.0231, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 108264.81, "high": 108266.87, "low": 108108.78, "close": 108255.02, "volume": 0.03219, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 108255.19, "high": 108255.19, "low": 108101.17, "close": 108218.46, "volume": 0.04385, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 108245.11, "high": 108245.11, "low": 108100.01, "close": 108113.82, "volume": 0.09277, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 108086.98, "high": 108142.29, "low": 108001.54, "close": 108008.53, "volume": 0.0323, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 108081.06, "high": 108153.88, "low": 107948.58, "close": 108020.0, "volume": 0.03319, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 107951.68, "high": 108055.59, "low": 107951.68, "close": 108051.88, "volume": 0.09179, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 108043.21, "high": 108247.83, "low": 107958.51, "close": 108181.57, "volume": 0.06732, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 108188.8, "high": 108252.7, "low": 108038.68, "close": 108094.65, "volume": 0.03704, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 108038.71, "high": 108106.46, "low": 107988.88, "close": 107991.36, "volume": 0.00882, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 107985.81, "high": 108081.44, "low": 107892.24, "close": 107892.24, "volume": 0.02396, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 107837.71, "high": 108071.87, "low": 107837.71, "close": 108071.87, "volume": 0.0011, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 108032.88, "high": 108138.89, "low": 107964.57, "close": 108138.89, "volume": 0.0992, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 108110.15, "high": 108266.87, "low": 108031.63, "close": 108214.83, "volume": 0.04738, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 108266.85, "high": 109074.81, "low": 108184.15, "close": 108829.47, "volume": 0.33273, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 108829.47, "high": 109076.98, "low": 108667.8, "close": 108895.54, "volume": 0.17219, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 108955.35, "high": 108955.67, "low": 108682.38, "close": 108939.04, "volume": 0.31919, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 108955.68, "high": 108955.68, "low": 108681.6, "close": 108841.89, "volume": 0.026, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 108871.97, "high": 108955.68, "low": 108802.26, "close": 108955.66, "volume": 0.08668, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 108893.93, "high": 108955.67, "low": 108341.85, "close": 108412.64, "volume": 0.07223, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 108597.93, "high": 108649.85, "low": 108342.65, "close": 108589.59, "volume": 0.13502, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 108525.79, "high": 108870.1, "low": 108525.79, "close": 108750.0, "volume": 0.68084, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 108739.29, "high": 109600.0, "low": 108694.4, "close": 109203.0, "volume": 1.2178, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 109210.0, "high": 109499.98, "low": 109206.38, "close": 109373.35, "volume": 0.28403, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 109197.9, "high": 109247.62, "low": 109053.49, "close": 109216.4, "volume": 0.06617, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 109121.93, "high": 109281.44, "low": 108811.1, "close": 108869.85, "volume": 0.05947, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 108867.43, "high": 109089.61, "low": 108671.85, "close": 108944.97, "volume": 0.06662, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 108965.42, "high": 109474.39, "low": 108965.42, "close": 109445.1, "volume": 1.97818, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 109428.1, "high": 109656.72, "low": 109380.68, "close": 109428.94, "volume": 0.1146, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 109450.88, "high": 109591.05, "low": 109128.02, "close": 109206.81, "volume": 0.02768, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 109100.15, "high": 109209.99, "low": 109070.69, "close": 109115.61, "volume": 0.20599, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 109110.81, "high": 109194.35, "low": 108780.56, "close": 108780.56, "volume": 0.0446, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 108893.83, "high": 109066.14, "low": 108724.05, "close": 109066.14, "volume": 0.06549, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 109016.44, "high": 109072.12, "low": 108858.84, "close": 109062.57, "volume": 0.0223, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 109055.38, "high": 109055.38, "low": 108784.64, "close": 108784.64, "volume": 0.11858, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 108828.55, "high": 108943.63, "low": 108714.35, "close": 108753.5, "volume": 2.1185, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 108699.09, "high": 108836.98, "low": 108665.52, "close": 108724.56, "volume": 0.01777, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 108649.31, "high": 108649.31, "low": 108318.04, "close": 108392.97, "volume": 0.08791, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 108346.59, "high": 108583.96, "low": 108066.95, "close": 108568.29, "volume": 0.53863, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 108569.58, "high": 108666.93, "low": 108026.1, "close": 108181.5, "volume": 0.23207, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 108321.41, "high": 108640.46, "low": 108283.31, "close": 108402.87, "volume": 0.12389, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 108373.95, "high": 108436.23, "low": 107943.09, "close": 107989.47, "volume": 0.44605, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 107939.89, "high": 108359.32, "low": 107854.4, "close": 107894.26, "volume": 0.25759, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 107912.38, "high": 108078.32, "low": 107570.0, "close": 107956.44, "volume": 1.59596, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 108055.46, "high": 108292.44, "low": 108018.25, "close": 108110.49, "volume": 0.27497, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 108077.02, "high": 108249.58, "low": 107903.68, "close": 107976.58, "volume": 0.24293, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 107961.26, "high": 108286.18, "low": 107800.01, "close": 108229.77, "volume": 0.23276, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 108229.76, "high": 108229.76, "low": 107979.92, "close": 108072.98, "volume": 0.18013, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 108098.08, "high": 108341.79, "low": 108037.02, "close": 108216.12, "volume": 0.07194, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 108216.38, "high": 108532.3, "low": 108202.76, "close": 108349.24, "volume": 0.04813, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 108349.24, "high": 108349.24, "low": 107723.84, "close": 107774.38, "volume": 0.47378, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 107774.38, "high": 107987.54, "low": 107500.0, "close": 107847.55, "volume": 0.36075, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 107742.06, "high": 108022.54, "low": 107708.54, "close": 107870.07, "volume": 0.12401, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 107993.79, "high": 108057.27, "low": 107759.85, "close": 108051.38, "volume": 0.09791, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 108001.04, "high": 108266.21, "low": 107960.99, "close": 108257.85, "volume": 0.05952, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 108265.8, "high": 108450.0, "low": 108140.55, "close": 108355.24, "volume": 0.33844, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 108346.38, "high": 108508.92, "low": 108191.6, "close": 108508.92, "volume": 0.08462, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 108508.92, "high": 108532.29, "low": 108265.93, "close": 108357.77, "volume": 0.03993, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 108348.1, "high": 108512.41, "low": 108244.33, "close": 108504.05, "volume": 0.0962, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 108504.05, "high": 108898.88, "low": 108413.29, "close": 108805.51, "volume": 0.71106, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 108888.46, "high": 108971.6, "low": 108731.5, "close": 108822.65, "volume": 0.23616, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 108830.26, "high": 108929.03, "low": 108602.27, "close": 108861.73, "volume": 0.07168, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 108971.6, "high": 109200.0, "low": 108678.97, "close": 108964.61, "volume": 0.27245, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 109089.64, "high": 109119.6, "low": 108294.23, "close": 108294.23, "volume": 0.51268, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 108495.63, "high": 108537.34, "low": 108204.96, "close": 108204.96, "volume": 0.27713, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 108301.13, "high": 108578.03, "low": 108131.79, "close": 108420.04, "volume": 0.30836, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 108496.35, "high": 109111.55, "low": 108434.46, "close": 109111.55, "volume": 0.22183, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 109028.38, "high": 109123.99, "low": 108905.01, "close": 109058.04, "volume": 0.07514, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 109044.26, "high": 109088.13, "low": 108703.37, "close": 108781.57, "volume": 0.03914, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 108799.79, "high": 108852.86, "low": 108646.64, "close": 108646.76, "volume": 0.02194, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 108669.39, "high": 108913.92, "low": 108588.27, "close": 108891.89, "volume": 0.0199, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 108943.01, "high": 108943.01, "low": 108763.31, "close": 108858.96, "volume": 0.37237, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 108858.96, "high": 108999.99, "low": 108773.53, "close": 108988.53, "volume": 0.92646, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 108887.33, "high": 108999.99, "low": 108748.02, "close": 108979.35, "volume": 0.03225, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 108999.57, "high": 109118.56, "low": 108670.56, "close": 108844.53, "volume": 0.02215, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 108715.78, "high": 108810.95, "low": 108610.67, "close": 108610.67, "volume": 2.13488, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 108715.28, "high": 108715.28, "low": 108386.52, "close": 108450.62, "volume": 0.10739, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 108449.42, "high": 108619.78, "low": 108343.24, "close": 108619.78, "volume": 0.04182, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 108617.08, "high": 108927.38, "low": 108398.5, "close": 108618.87, "volume": 0.21843, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 108823.58, "high": 109078.0, "low": 108629.02, "close": 108933.45, "volume": 0.94597, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 108933.45, "high": 109027.55, "low": 108695.75, "close": 108719.31, "volume": 1.1225, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 108803.57, "high": 109136.0, "low": 108675.23, "close": 108694.2, "volume": 1.95131, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 108674.38, "high": 109300.0, "low": 108596.61, "close": 108847.02, "volume": 0.98549, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 108710.97, "high": 108911.89, "low": 108700.63, "close": 108899.33, "volume": 0.6674, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 108943.16, "high": 109173.92, "low": 108933.0, "close": 109149.28, "volume": 1.03544, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 109058.68, "high": 109550.0, "low": 109058.68, "close": 109539.6, "volume": 3.25562, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 109539.63, "high": 109837.75, "low": 109194.46, "close": 109359.86, "volume": 5.23711, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 109359.85, "high": 109599.97, "low": 108569.34, "close": 109075.35, "volume": 3.29196, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 108966.27, "high": 109291.06, "low": 108930.67, "close": 109213.63, "volume": 3.4069, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 109213.57, "high": 109525.95, "low": 109111.18, "close": 109525.95, "volume": 2.73264, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 109525.95, "high": 109525.95, "low": 109100.0, "close": 109334.95, "volume": 3.34901, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 109188.11, "high": 109600.0, "low": 109188.11, "close": 109599.52, "volume": 3.04114, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 109599.52, "high": 111932.25, "low": 109599.0, "close": 111691.6, "volume": 9.38291, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 111900.86, "high": 111934.84, "low": 110620.54, "close": 110821.82, "volume": 2.59931, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 110663.26, "high": 111321.63, "low": 110663.26, "close": 110937.11, "volume": 2.01946, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 111320.62, "high": 111487.81, "low": 111064.69, "close": 111487.8, "volume": 2.63379, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 111487.8, "high": 111560.8, "low": 111311.23, "close": 111475.16, "volume": 2.63795, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 111294.24, "high": 111557.93, "low": 110957.98, "close": 111132.37, "volume": 2.58769, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 111131.32, "high": 111495.52, "low": 110941.46, "close": 111380.91, "volume": 1.82443, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 111380.85, "high": 111558.0, "low": 111192.69, "close": 111192.69, "volume": 1.04772, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 111245.5, "high": 111259.99, "low": 111035.4, "close": 111259.01, "volume": 0.95893, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 111059.52, "high": 111258.98, "low": 110968.92, "close": 111137.08, "volume": 0.40849, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 111124.48, "high": 111136.99, "low": 110957.69, "close": 110957.69, "volume": 0.11382, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 111136.85, "high": 111360.4, "low": 111069.86, "close": 111274.35, "volume": 0.10665, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 111274.35, "high": 111399.99, "low": 111212.02, "close": 111212.02, "volume": 0.06504, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 111325.2, "high": 111559.63, "low": 111148.93, "close": 111462.74, "volume": 1.64955, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 111462.6, "high": 111481.39, "low": 111122.99, "close": 111242.91, "volume": 2.74397, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 111095.1, "high": 111272.85, "low": 110905.14, "close": 111266.76, "volume": 2.09799, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 111129.38, "high": 111396.31, "low": 111024.35, "close": 111255.6, "volume": 2.03724, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 111076.12, "high": 111145.11, "low": 110844.18, "close": 111043.23, "volume": 1.30681, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 111043.21, "high": 111143.12, "low": 110584.71, "close": 110861.95, "volume": 1.94934, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 110861.95, "high": 111291.32, "low": 110696.33, "close": 111291.31, "volume": 1.2707, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 111291.31, "high": 111490.2, "low": 111034.2, "close": 111490.2, "volume": 2.1339, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 111490.19, "high": 112654.23, "low": 111377.49, "close": 112650.88, "volume": 5.4615, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 112654.22, "high": 113714.56, "low": 112559.97, "close": 113713.28, "volume": 5.63775, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 113720.64, "high": 113720.64, "low": 113006.92, "close": 113499.97, "volume": 2.74642, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 113401.02, "high": 113720.52, "low": 113198.5, "close": 113400.0, "volume": 0.36933, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 113392.68, "high": 113592.63, "low": 113306.27, "close": 113510.9, "volume": 0.71954, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 113472.85, "high": 116733.15, "low": 113400.01, "close": 116400.0, "volume": 6.96207, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 116313.83, "high": 116465.14, "low": 115850.04, "close": 116041.99, "volume": 1.17676, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 116000.0, "high": 116042.01, "low": 115685.85, "close": 116038.0, "volume": 0.19586, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 116037.86, "high": 116094.15, "low": 115269.73, "close": 115763.38, "volume": 0.55451, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 115608.96, "high": 116000.0, "low": 115477.35, "close": 116000.0, "volume": 0.1046, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 115944.6, "high": 116709.97, "low": 115674.62, "close": 116707.12, "volume": 0.41257, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 116591.89, "high": 116900.0, "low": 116358.91, "close": 116719.47, "volume": 1.65723, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 116898.66, "high": 116906.36, "low": 116455.91, "close": 116903.46, "volume": 0.18883, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 116903.46, "high": 118356.52, "low": 116805.76, "close": 117853.59, "volume": 1.5752, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 117910.07, "high": 118329.82, "low": 117658.3, "close": 117658.3, "volume": 0.19849, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 117716.01, "high": 118074.66, "low": 117520.44, "close": 117662.64, "volume": 0.03154, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 117533.11, "high": 118164.14, "low": 117533.11, "close": 118070.52, "volume": 0.07489, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 118057.31, "high": 118808.0, "low": 118032.66, "close": 118593.74, "volume": 1.77425, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 118435.71, "high": 118435.71, "low": 118017.83, "close": 118017.83, "volume": 0.02884, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 118123.05, "high": 118123.05, "low": 117637.37, "close": 117948.87, "volume": 2.28144, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 117778.44, "high": 118212.09, "low": 117776.49, "close": 117958.86, "volume": 0.18791, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 117789.38, "high": 118028.62, "low": 117257.89, "close": 117998.42, "volume": 0.32281, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 118223.71, "high": 118223.71, "low": 117434.88, "close": 117845.13, "volume": 0.28533, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 117935.46, "high": 117999.28, "low": 116705.0, "close": 116905.19, "volume": 0.84001, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 116884.04, "high": 117407.6, "low": 116548.62, "close": 117392.85, "volume": 0.69575, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 117402.1, "high": 117751.44, "low": 117264.37, "close": 117741.44, "volume": 0.1843, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 117561.5, "high": 117754.24, "low": 117317.42, "close": 117694.88, "volume": 0.47214, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 117694.46, "high": 118137.7, "low": 117473.18, "close": 118006.11, "volume": 0.17112, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 118121.86, "high": 118121.87, "low": 117651.06, "close": 117847.66, "volume": 0.69307, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 117787.41, "high": 117875.84, "low": 117416.66, "close": 117499.25, "volume": 0.06999, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 117499.32, "high": 117669.97, "low": 117200.0, "close": 117486.51, "volume": 0.09151, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 117626.07, "high": 117626.07, "low": 117414.92, "close": 117426.49, "volume": 0.23886, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 117607.65, "high": 117625.64, "low": 117051.94, "close": 117414.85, "volume": 0.85761, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 117414.85, "high": 117625.79, "low": 117409.58, "close": 117625.79, "volume": 0.08713, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 117625.78, "high": 117779.95, "low": 117543.9, "close": 117543.9, "volume": 0.14407, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 117656.16, "high": 117844.35, "low": 117501.31, "close": 117768.57, "volume": 0.06909, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 117809.17, "high": 117901.25, "low": 117490.48, "close": 117677.59, "volume": 0.04552, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 117677.6, "high": 117731.21, "low": 117443.23, "close": 117731.21, "volume": 0.0335, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 117710.37, "high": 118000.0, "low": 117585.28, "close": 117940.68, "volume": 0.0715, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 117902.73, "high": 117999.96, "low": 117735.6, "close": 117846.74, "volume": 0.01689, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 117858.53, "high": 117858.53, "low": 117696.96, "close": 117784.5, "volume": 0.10065, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 117940.89, "high": 118099.0, "low": 117775.3, "close": 118099.0, "volume": 0.90918, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 117941.73, "high": 118122.93, "low": 117940.9, "close": 117940.95, "volume": 0.00804, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 117940.9, "high": 118048.14, "low": 117696.96, "close": 117830.3, "volume": 0.23833, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 117895.83, "high": 117895.83, "low": 117349.96, "close": 117533.12, "volume": 0.0348, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 117394.18, "high": 117522.99, "low": 117287.18, "close": 117468.83, "volume": 0.11738, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 117493.6, "high": 117747.63, "low": 117282.59, "close": 117282.59, "volume": 0.12498, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 117407.78, "high": 117492.74, "low": 116975.25, "close": 117055.91, "volume": 0.28902, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 117100.9, "high": 117391.45, "low": 117100.9, "close": 117210.3, "volume": 0.34902, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 117223.29, "high": 117527.62, "low": 117170.0, "close": 117504.09, "volume": 0.33896, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 117505.01, "high": 117537.94, "low": 117299.1, "close": 117530.3, "volume": 0.08394, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 117546.17, "high": 117647.82, "low": 117387.62, "close": 117482.68, "volume": 0.13294, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 117481.0, "high": 117578.97, "low": 117152.76, "close": 117152.76, "volume": 0.02987, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 117087.12, "high": 117579.62, "low": 117071.29, "close": 117496.45, "volume": 0.20871, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 117538.87, "high": 117538.87, "low": 117283.75, "close": 117418.94, "volume": 0.14591, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 117440.32, "high": 117485.1, "low": 117217.88, "close": 117393.39, "volume": 0.30627, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 117441.77, "high": 117612.89, "low": 117263.93, "close": 117568.93, "volume": 0.35458, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 117567.48, "high": 117570.53, "low": 117254.7, "close": 117521.63, "volume": 0.17859, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 117570.28, "high": 117754.23, "low": 117388.21, "close": 117726.32, "volume": 0.04822, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 117642.65, "high": 117872.09, "low": 117583.84, "close": 117868.65, "volume": 0.04457, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 117764.06, "high": 117865.32, "low": 117669.99, "close": 117800.0, "volume": 0.17062, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 117800.0, "high": 117800.0, "low": 117750.0, "close": 117793.6, "volume": 0.19156, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 117785.77, "high": 117967.27, "low": 117750.01, "close": 117929.43, "volume": 0.88751, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 117928.82, "high": 118000.0, "low": 117881.52, "close": 117904.47, "volume": 0.05863, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 118000.0, "high": 118000.0, "low": 117768.18, "close": 117925.71, "volume": 0.01509, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 117925.64, "high": 117975.18, "low": 117750.0, "close": 117798.02, "volume": 0.1574, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 117799.84, "high": 117893.32, "low": 117750.0, "close": 117750.0, "volume": 0.11585, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 117848.61, "high": 118069.01, "low": 117848.61, "close": 118008.9, "volume": 0.05789, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 118039.72, "high": 118566.14, "low": 117993.39, "close": 118495.42, "volume": 0.1772, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 118401.72, "high": 118708.39, "low": 118229.31, "close": 118661.63, "volume": 0.24532, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 118584.79, "high": 119242.11, "low": 118450.62, "close": 118773.32, "volume": 1.25986, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 118855.21, "high": 119142.46, "low": 118599.05, "close": 118650.12, "volume": 0.74545, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 118752.49, "high": 118908.02, "low": 118584.23, "close": 118614.49, "volume": 0.48611, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 118587.98, "high": 118872.46, "low": 118500.0, "close": 118761.32, "volume": 1.17224, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 118791.55, "high": 119058.99, "low": 118630.82, "close": 118952.58, "volume": 0.23218, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 119034.52, "high": 119369.0, "low": 118986.12, "close": 119073.8, "volume": 1.10911, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 118964.57, "high": 119384.16, "low": 118845.76, "close": 119072.04, "volume": 0.28198, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 119058.96, "high": 119058.96, "low": 118584.23, "close": 118607.4, "volume": 0.75245, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 118556.19, "high": 118800.84, "low": 118278.24, "close": 118609.93, "volume": 0.72257, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 118551.09, "high": 119142.46, "low": 118431.33, "close": 119098.77, "volume": 0.07296, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 119073.56, "high": 119427.07, "low": 118876.01, "close": 119148.68, "volume": 0.5034, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 119071.25, "high": 119235.75, "low": 118950.01, "close": 119081.56, "volume": 0.12373, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 119152.12, "high": 119913.29, "low": 119000.13, "close": 119703.29, "volume": 2.31299, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 119617.56, "high": 121005.1, "low": 119522.0, "close": 120779.84, "volume": 7.43053, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 120779.86, "high": 121460.06, "low": 120621.38, "close": 121460.06, "volume": 2.83204, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 121417.54, "high": 122565.64, "low": 121168.22, "close": 122540.84, "volume": 2.62252, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 122400.0, "high": 122533.1, "low": 122021.97, "close": 122138.8, "volume": 0.10541, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 122233.52, "high": 123119.12, "low": 122066.29, "close": 122787.41, "volume": 3.02162, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 122800.45, "high": 122827.97, "low": 122296.26, "close": 122507.85, "volume": 0.50689, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 122623.18, "high": 122623.18, "low": 121944.1, "close": 122034.26, "volume": 0.10676, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 121974.83, "high": 122153.16, "low": 121611.13, "close": 121970.24, "volume": 0.37357, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 121848.27, "high": 121891.16, "low": 121401.78, "close": 121473.29, "volume": 0.11405, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 121660.91, "high": 121938.62, "low": 121584.24, "close": 121897.04, "volume": 1.33635, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 121897.04, "high": 122057.45, "low": 121249.9, "close": 121788.29, "volume": 1.3348, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 121809.3, "high": 121908.35, "low": 120687.52, "close": 121211.51, "volume": 1.00671, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 121211.51, "high": 121264.0, "low": 119603.79, "close": 119952.76, "volume": 0.69633, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 119899.24, "high": 120368.36, "low": 119286.05, "close": 120368.27, "volume": 1.4345, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 120404.71, "high": 120457.31, "low": 119795.43, "close": 119885.42, "volume": 0.21791, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 119871.56, "high": 120209.65, "low": 119700.0, "close": 119700.0, "volume": 0.3181, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 119700.0, "high": 120114.18, "low": 119652.76, "close": 119957.24, "volume": 0.46774, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 119884.87, "high": 120457.31, "low": 119493.41, "close": 120300.64, "volume": 0.15875, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 120173.29, "high": 120295.41, "low": 119910.58, "close": 120091.33, "volume": 0.86246, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 120029.49, "high": 120298.79, "low": 119927.1, "close": 120012.43, "volume": 0.23132, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 120063.8, "high": 120063.8, "low": 119742.66, "close": 119878.79, "volume": 0.20327, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 119857.16, "high": 119966.27, "low": 119230.53, "close": 119461.93, "volume": 0.2573, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 119564.41, "high": 119564.41, "low": 118423.77, "close": 118609.97, "volume": 0.56926, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 118609.9, "high": 118862.38, "low": 117872.11, "close": 118249.96, "volume": 1.2198, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 118249.96, "high": 118256.33, "low": 116915.27, "close": 117258.31, "volume": 1.20028, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 117073.33, "high": 117515.7, "low": 116340.31, "close": 117412.91, "volume": 1.74389, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 117499.33, "high": 117741.71, "low": 117000.0, "close": 117363.64, "volume": 0.41503, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 117281.0, "high": 117281.0, "low": 116840.27, "close": 116996.1, "volume": 0.2247, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 117195.75, "high": 117275.92, "low": 116479.21, "close": 116942.79, "volume": 0.3531, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 116771.33, "high": 116875.13, "low": 116377.35, "close": 116794.63, "volume": 0.30347, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 116722.52, "high": 117215.52, "low": 116720.07, "close": 116720.07, "volume": 0.0997, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 116743.84, "high": 117225.08, "low": 116743.84, "close": 116998.65, "volume": 3.01224, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 117131.71, "high": 117156.96, "low": 116387.7, "close": 117156.96, "volume": 1.09815, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 117178.09, "high": 117475.59, "low": 116479.21, "close": 117261.63, "volume": 2.27208, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 117277.95, "high": 118438.99, "low": 117261.63, "close": 118109.2, "volume": 1.91892, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 118126.73, "high": 118393.49, "low": 115824.13, "close": 115944.89, "volume": 0.59635, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 115991.51, "high": 116680.04, "low": 115860.72, "close": 116498.84, "volume": 0.67639, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 116444.15, "high": 117668.64, "low": 116423.68, "close": 117114.13, "volume": 0.20901, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 117215.36, "high": 117543.37, "low": 117163.61, "close": 117498.38, "volume": 1.09367, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 117474.67, "high": 117474.67, "low": 116086.93, "close": 116731.85, "volume": 0.73663, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 116709.53, "high": 117185.98, "low": 116343.68, "close": 116540.33, "volume": 0.17262, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 116500.25, "high": 116716.15, "low": 116277.61, "close": 116511.12, "volume": 0.19318, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 116366.7, "high": 117537.48, "low": 116366.7, "close": 117537.48, "volume": 0.21687, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 117537.48, "high": 117856.53, "low": 117251.5, "close": 117757.14, "volume": 0.65918, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 117832.5, "high": 117989.28, "low": 117555.0, "close": 117680.43, "volume": 0.31272, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 117737.65, "high": 118164.07, "low": 117399.37, "close": 118163.75, "volume": 0.80213, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 118173.71, "high": 118282.83, "low": 117567.0, "close": 117697.63, "volume": 0.61793, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 117864.22, "high": 117884.53, "low": 117074.83, "close": 117399.99, "volume": 2.22772, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 117400.0, "high": 117716.59, "low": 117320.8, "close": 117612.65, "volume": 2.61566, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 117566.9, "high": 118112.79, "low": 117341.33, "close": 117877.21, "volume": 3.21214, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 117712.23, "high": 118199.97, "low": 117712.23, "close": 117986.5, "volume": 2.61379, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 118128.8, "high": 118349.99, "low": 117835.16, "close": 118349.98, "volume": 2.81112, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 118309.82, "high": 118349.99, "low": 118087.53, "close": 118182.39, "volume": 1.08795, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 118169.37, "high": 118750.88, "low": 118155.75, "close": 118750.86, "volume": 1.08514, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 118690.88, "high": 119142.46, "low": 118585.94, "close": 119142.4, "volume": 2.00396, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 119122.86, "high": 119251.2, "low": 118728.66, "close": 118791.25, "volume": 0.08382, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 118860.67, "high": 119084.6, "low": 118708.54, "close": 118820.87, "volume": 0.20274, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 118803.54, "high": 119169.13, "low": 118631.1, "close": 118799.37, "volume": 0.13345, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 118601.26, "high": 118946.56, "low": 118270.34, "close": 118563.41, "volume": 0.61954, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 118750.32, "high": 119182.16, "low": 118243.13, "close": 119060.8, "volume": 0.37168, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 119002.47, "high": 119703.31, "low": 118399.42, "close": 118942.55, "volume": 1.18208, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 119088.96, "high": 119293.53, "low": 118584.23, "close": 119242.0, "volume": 0.08335, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 119287.12, "high": 119706.45, "low": 118935.31, "close": 119084.14, "volume": 0.27099, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 119155.64, "high": 119799.98, "low": 118971.12, "close": 119744.44, "volume": 1.94446, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 119464.54, "high": 119526.26, "low": 119165.95, "close": 119322.13, "volume": 5.14804, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 119275.0, "high": 119877.45, "low": 119014.5, "close": 119820.44, "volume": 2.83604, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 119877.44, "high": 120000.0, "low": 119288.49, "close": 119376.82, "volume": 1.69946, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 119555.28, "high": 119555.28, "low": 118618.71, "close": 118636.67, "volume": 0.21607, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 118608.97, "high": 118849.03, "low": 118479.72, "close": 118585.41, "volume": 0.36555, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 118596.64, "high": 119299.73, "low": 118566.68, "close": 119042.18, "volume": 0.71088, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 119041.32, "high": 119183.08, "low": 117763.09, "close": 118002.0, "volume": 0.35149, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 118298.63, "high": 118524.57, "low": 118002.23, "close": 118246.99, "volume": 0.07939, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 118378.24, "high": 118378.24, "low": 117857.96, "close": 118171.2, "volume": 0.16678, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 118171.17, "high": 118513.14, "low": 117915.07, "close": 118364.77, "volume": 0.23186, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 118513.01, "high": 118603.79, "low": 118200.0, "close": 118603.79, "volume": 0.12446, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 118608.88, "high": 118806.92, "low": 118337.42, "close": 118523.07, "volume": 0.10914, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 118426.89, "high": 118441.45, "low": 117919.15, "close": 118300.9, "volume": 0.32088, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 118394.49, "high": 118412.56, "low": 118132.8, "close": 118381.8, "volume": 0.23357, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 118381.8, "high": 119107.14, "low": 118282.42, "close": 118851.75, "volume": 0.11604, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 118933.62, "high": 118933.62, "low": 118282.86, "close": 118417.49, "volume": 0.15528, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 118489.1, "high": 118489.1, "low": 118100.0, "close": 118126.48, "volume": 0.1975, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 118125.85, "high": 118195.8, "low": 117454.83, "close": 118000.0, "volume": 1.17993, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 117976.3, "high": 118460.75, "low": 117533.18, "close": 118404.08, "volume": 0.10335, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 118349.66, "high": 118808.54, "low": 118213.7, "close": 118632.15, "volume": 0.59262, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 118750.78, "high": 119073.29, "low": 118359.44, "close": 118963.91, "volume": 0.38153, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 118959.86, "high": 118959.86, "low": 118335.65, "close": 118420.78, "volume": 0.7797, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 118585.3, "high": 119232.58, "low": 118513.4, "close": 119232.58, "volume": 1.21135, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 119232.58, "high": 119807.89, "low": 119161.81, "close": 119514.62, "volume": 0.46425, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 119669.27, "high": 119854.37, "low": 118896.4, "close": 118929.92, "volume": 0.56241, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 118906.4, "high": 119348.43, "low": 118371.0, "close": 119305.23, "volume": 0.77336, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 119384.66, "high": 120777.09, "low": 119229.52, "close": 120397.13, "volume": 3.05069, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 120279.82, "high": 120628.47, "low": 119563.54, "close": 119741.16, "volume": 0.1424, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 119782.75, "high": 119921.2, "low": 119197.83, "close": 119197.83, "volume": 1.81485, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 119197.78, "high": 119790.65, "low": 119027.03, "close": 119774.63, "volume": 0.24965, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 119774.52, "high": 120674.59, "low": 119574.81, "close": 120218.46, "volume": 0.84451, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 120218.56, "high": 120344.96, "low": 119931.52, "close": 119998.63, "volume": 0.40373, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 120187.07, "high": 120344.99, "low": 119931.57, "close": 120200.01, "volume": 0.3703, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 120200.01, "high": 120345.0, "low": 119820.29, "close": 120345.0, "volume": 0.37267, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 120345.0, "high": 120500.0, "low": 120063.84, "close": 120500.0, "volume": 1.2023, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 120381.12, "high": 120632.5, "low": 120089.66, "close": 120344.8, "volume": 0.13822, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 120317.12, "high": 120320.24, "low": 119348.48, "close": 119387.82, "volume": 0.17777, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 119413.9, "high": 119469.22, "low": 118437.31, "close": 118651.8, "volume": 0.20699, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 118670.93, "high": 118972.66, "low": 118423.79, "close": 118740.54, "volume": 2.00961, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 118647.97, "high": 119197.85, "low": 118536.53, "close": 119197.85, "volume": 0.04217, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 119204.31, "high": 119286.32, "low": 118684.91, "close": 119164.37, "volume": 0.17767, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 119181.26, "high": 119536.86, "low": 119089.15, "close": 119485.46, "volume": 0.07912, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 119324.62, "high": 119382.1, "low": 118519.07, "close": 118805.14, "volume": 0.4121, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 118706.85, "high": 119297.29, "low": 117430.0, "close": 118086.69, "volume": 3.26727, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 118072.78, "high": 118243.69, "low": 117493.85, "close": 118032.38, "volume": 2.29334, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 118001.53, "high": 118140.04, "low": 117555.91, "close": 117747.84, "volume": 1.99131, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 117719.02, "high": 118003.15, "low": 117475.61, "close": 117733.48, "volume": 0.80256, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 117650.88, "high": 117751.87, "low": 117308.55, "close": 117374.27, "volume": 0.68685, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 117329.93, "high": 117894.62, "low": 117198.37, "close": 117411.59, "volume": 1.98453, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 117322.58, "high": 117570.72, "low": 116876.18, "close": 117477.06, "volume": 1.14027, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 117404.28, "high": 117918.39, "low": 117345.56, "close": 117567.51, "volume": 0.35859, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 117677.74, "high": 117929.04, "low": 117402.4, "close": 117684.84, "volume": 0.65225, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 117684.84, "high": 117999.96, "low": 117500.0, "close": 117885.51, "volume": 0.42137, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 117979.11, "high": 118028.62, "low": 117699.0, "close": 117791.99, "volume": 0.28125, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 117717.61, "high": 118100.13, "low": 117641.68, "close": 118066.32, "volume": 0.15155, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 118036.74, "high": 118298.47, "low": 117954.8, "close": 118179.49, "volume": 0.21837, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 118257.96, "high": 118433.55, "low": 118151.62, "close": 118347.11, "volume": 0.28065, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 118368.26, "high": 118408.94, "low": 118140.77, "close": 118178.71, "volume": 0.11117, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 118164.73, "high": 118200.95, "low": 118075.38, "close": 118200.95, "volume": 0.55367, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 118149.12, "high": 118200.95, "low": 118047.36, "close": 118199.88, "volume": 0.02725, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 118111.97, "high": 118200.95, "low": 118089.35, "close": 118196.89, "volume": 0.16568, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 118200.95, "high": 118200.95, "low": 117996.97, "close": 118073.52, "volume": 0.04745, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 118131.57, "high": 118200.95, "low": 118113.26, "close": 118118.01, "volume": 0.04713, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 118200.95, "high": 118381.7, "low": 118036.29, "close": 118353.29, "volume": 5.39033, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 118394.43, "high": 118458.82, "low": 118061.47, "close": 118265.12, "volume": 0.13401, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 118239.3, "high": 118349.31, "low": 118012.76, "close": 118206.93, "volume": 0.11021, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 118216.08, "high": 118284.9, "low": 118097.59, "close": 118192.12, "volume": 0.07567, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 118234.76, "high": 118234.76, "low": 117630.73, "close": 117654.09, "volume": 0.34717, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 117800.23, "high": 118212.54, "low": 117800.23, "close": 118028.17, "volume": 0.23658, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 118028.18, "high": 118176.09, "low": 117800.04, "close": 118090.04, "volume": 0.75579, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 118008.58, "high": 118008.58, "low": 117666.93, "close": 117844.4, "volume": 0.10686, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 117843.06, "high": 118050.17, "low": 117829.96, "close": 117976.7, "volume": 0.38765, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 117952.11, "high": 118120.7, "low": 117687.84, "close": 117959.6, "volume": 0.10623, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 118059.77, "high": 118164.95, "low": 117814.68, "close": 117814.68, "volume": 0.45336, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 117792.1, "high": 117857.65, "low": 117313.28, "close": 117766.79, "volume": 0.51655, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 117672.46, "high": 117868.46, "low": 117559.48, "close": 117841.44, "volume": 0.12671, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 117758.26, "high": 117952.65, "low": 117758.26, "close": 117796.0, "volume": 0.05433, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 117796.0, "high": 117973.33, "low": 117654.03, "close": 117973.32, "volume": 0.13845, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 117973.3, "high": 118099.75, "low": 117858.59, "close": 117966.42, "volume": 0.06521, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 117960.0, "high": 118027.06, "low": 117786.29, "close": 117923.61, "volume": 0.13192, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 118051.25, "high": 118187.79, "low": 117771.45, "close": 118019.41, "volume": 0.22148, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 118019.32, "high": 118145.83, "low": 117844.73, "close": 118002.85, "volume": 0.10519, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 117986.44, "high": 117986.45, "low": 117799.22, "close": 117930.25, "volume": 0.28068, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 117915.81, "high": 117943.01, "low": 117813.62, "close": 117931.16, "volume": 0.06364, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 117851.06, "high": 118225.43, "low": 117802.38, "close": 117991.93, "volume": 0.02094, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 118036.06, "high": 118282.22, "low": 118036.06, "close": 118118.32, "volume": 0.1521, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 118209.47, "high": 118282.85, "low": 117974.64, "close": 117974.64, "volume": 0.03859, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 117989.96, "high": 118034.96, "low": 117930.25, "close": 117963.08, "volume": 0.01296, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 117930.25, "high": 118111.8, "low": 117880.0, "close": 117880.0, "volume": 0.17975, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 117911.85, "high": 118138.58, "low": 117803.46, "close": 118107.3, "volume": 0.06812, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 118088.5, "high": 118383.11, "low": 118071.23, "close": 118383.11, "volume": 0.06985, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 118383.11, "high": 118754.66, "low": 118352.06, "close": 118475.5, "volume": 0.43758, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 118475.54, "high": 118753.06, "low": 118306.9, "close": 118658.12, "volume": 0.6533, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 118658.07, "high": 118835.18, "low": 118435.91, "close": 118572.1, "volume": 0.28052, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 118434.74, "high": 118521.07, "low": 118028.62, "close": 118076.8, "volume": 0.61378, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 118175.68, "high": 118479.55, "low": 118065.99, "close": 118299.7, "volume": 0.14486, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 118399.97, "high": 118563.43, "low": 118188.82, "close": 118225.22, "volume": 0.20918, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 118199.86, "high": 118236.47, "low": 117881.16, "close": 118137.59, "volume": 0.09221, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 118037.92, "high": 118134.86, "low": 117864.9, "close": 118024.85, "volume": 0.4367, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 118006.06, "high": 118006.06, "low": 116544.15, "close": 117576.27, "volume": 1.02247, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 117516.13, "high": 117516.13, "low": 116888.44, "close": 117232.91, "volume": 0.58876, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 117145.08, "high": 117301.88, "low": 116579.16, "close": 117213.55, "volume": 1.10211, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 117383.8, "high": 117413.79, "low": 116806.23, "close": 117178.21, "volume": 0.31824, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 117362.35, "high": 118103.45, "low": 117350.01, "close": 118028.63, "volume": 0.18915, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 118119.5, "high": 118584.23, "low": 118014.78, "close": 118354.0, "volume": 0.07031, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 118354.0, "high": 118583.56, "low": 118230.67, "close": 118286.37, "volume": 0.08871, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 118370.44, "high": 118421.63, "low": 118142.57, "close": 118421.61, "volume": 0.05567, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 118353.52, "high": 119142.46, "low": 118232.8, "close": 119128.48, "volume": 0.9974, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 119142.46, "high": 119510.73, "low": 119115.49, "close": 119237.76, "volume": 2.11663, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 119237.77, "high": 119481.1, "low": 118812.13, "close": 119050.19, "volume": 0.6356, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 119050.19, "high": 119158.16, "low": 118584.23, "close": 118648.25, "volume": 0.35979, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 118684.44, "high": 118843.52, "low": 118364.33, "close": 118639.75, "volume": 0.09786, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 118639.75, "high": 118823.07, "low": 118176.23, "close": 118229.59, "volume": 3.89683, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 118229.59, "high": 118584.2, "low": 117901.55, "close": 118222.94, "volume": 0.35059, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 118222.94, "high": 119014.5, "low": 117922.94, "close": 118804.18, "volume": 0.10732, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 118760.94, "high": 119190.11, "low": 118578.19, "close": 118881.53, "volume": 0.49814, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 118771.82, "high": 119114.82, "low": 118310.81, "close": 118310.81, "volume": 0.31144, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 118391.83, "high": 118402.69, "low": 117476.81, "close": 117781.52, "volume": 0.52362, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 117779.13, "high": 118144.34, "low": 117407.15, "close": 117921.53, "volume": 0.46117, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 117921.53, "high": 118183.71, "low": 117093.67, "close": 117189.99, "volume": 1.49146, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 117137.16, "high": 117583.52, "low": 116738.46, "close": 116789.34, "volume": 1.44403, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 116789.34, "high": 117210.31, "low": 116732.09, "close": 116900.01, "volume": 0.38882, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 116900.0, "high": 117389.77, "low": 116900.0, "close": 117263.29, "volume": 0.9289, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 117177.52, "high": 117640.81, "low": 117164.91, "close": 117457.45, "volume": 0.19931, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 117408.27, "high": 117529.21, "low": 117213.29, "close": 117480.91, "volume": 0.04399, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 117336.01, "high": 117552.12, "low": 117047.58, "close": 117096.42, "volume": 0.32656, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 117145.67, "high": 117864.98, "low": 116178.21, "close": 117784.77, "volume": 1.21306, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 117778.26, "high": 117807.88, "low": 116975.25, "close": 116975.25, "volume": 0.15579, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 116975.25, "high": 117463.81, "low": 116660.5, "close": 117236.82, "volume": 0.14524, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 117236.11, "high": 117323.54, "low": 116600.0, "close": 116600.0, "volume": 0.38419, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 116636.77, "high": 117344.58, "low": 116600.01, "close": 117341.72, "volume": 0.25314, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 117356.95, "high": 117750.0, "low": 117345.31, "close": 117750.0, "volume": 0.13695, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 117750.0, "high": 118525.0, "low": 117724.67, "close": 117891.63, "volume": 0.21688, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 117810.53, "high": 118332.36, "low": 117499.64, "close": 118147.25, "volume": 0.2162, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 118124.14, "high": 118588.44, "low": 117804.9, "close": 118358.7, "volume": 0.20718, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 118465.73, "high": 118843.91, "low": 118334.73, "close": 118843.91, "volume": 0.40251, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 118887.7, "high": 119171.5, "low": 118793.63, "close": 119171.48, "volume": 0.93308, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 119171.52, "high": 119399.93, "low": 118916.09, "close": 119011.77, "volume": 0.34187, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 119140.09, "high": 119450.0, "low": 118054.01, "close": 118054.01, "volume": 0.76054, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 118241.85, "high": 119014.5, "low": 117584.21, "close": 118956.43, "volume": 0.62422, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 119014.5, "high": 119197.77, "low": 118668.0, "close": 119008.28, "volume": 0.15985, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 118993.44, "high": 119325.82, "low": 118628.47, "close": 118820.9, "volume": 1.35519, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 118650.01, "high": 119171.52, "low": 118338.46, "close": 119171.52, "volume": 0.8363, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 119171.52, "high": 119992.55, "low": 119025.4, "close": 119908.51, "volume": 2.83206, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 119630.31, "high": 119898.69, "low": 119024.4, "close": 119249.16, "volume": 0.70907, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 119313.01, "high": 119845.4, "low": 119155.66, "close": 119823.54, "volume": 0.23003, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 119808.73, "high": 119808.73, "low": 119384.68, "close": 119598.59, "volume": 0.29391, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 119384.62, "high": 119999.0, "low": 119384.62, "close": 119770.27, "volume": 0.09055, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 119898.82, "high": 120169.05, "low": 119730.87, "close": 119999.61, "volume": 0.72579, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 119962.95, "high": 120104.7, "low": 119525.07, "close": 119536.17, "volume": 0.36111, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 119536.17, "high": 120406.57, "low": 119401.87, "close": 119789.25, "volume": 22.13815, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 119789.27, "high": 120588.88, "low": 119076.93, "close": 119331.85, "volume": 15.72399, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 119302.84, "high": 119304.11, "low": 118609.09, "close": 118821.53, "volume": 1.00526, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 118609.31, "high": 119054.0, "low": 118609.31, "close": 118975.95, "volume": 1.91009, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 119116.51, "high": 119116.51, "low": 118609.29, "close": 118701.49, "volume": 1.82008, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 118684.59, "high": 118778.01, "low": 118460.76, "close": 118489.91, "volume": 0.10728, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 118477.2, "high": 118626.79, "low": 118333.74, "close": 118333.75, "volume": 0.19443, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 118314.62, "high": 118582.66, "low": 118206.76, "close": 118335.93, "volume": 0.02256, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 118482.26, "high": 118518.99, "low": 117947.11, "close": 118045.77, "volume": 1.60683, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 118026.49, "high": 118667.7, "low": 117893.42, "close": 118427.3, "volume": 2.21387, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 118383.81, "high": 118667.66, "low": 118258.49, "close": 118508.27, "volume": 0.36994, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 118512.24, "high": 118653.81, "low": 117775.02, "close": 117782.88, "volume": 0.89481, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 117929.37, "high": 118191.86, "low": 117362.0, "close": 117494.54, "volume": 1.12609, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 117400.0, "high": 118124.96, "low": 117395.17, "close": 118124.96, "volume": 0.25959, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 118128.56, "high": 118637.08, "low": 117887.94, "close": 118495.09, "volume": 0.23604, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 118586.83, "high": 118604.1, "low": 117550.3, "close": 117746.17, "volume": 0.21663, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 117878.06, "high": 118103.44, "low": 117312.27, "close": 118055.91, "volume": 0.7104, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 118103.45, "high": 118383.01, "low": 118064.73, "close": 118383.01, "volume": 0.07442, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 118383.04, "high": 118481.47, "low": 118210.9, "close": 118462.22, "volume": 0.27813, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 118442.89, "high": 118478.57, "low": 117636.36, "close": 117937.03, "volume": 0.32428, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 117938.89, "high": 118218.63, "low": 117321.68, "close": 117862.2, "volume": 0.59026, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 118017.5, "high": 118584.23, "low": 117915.78, "close": 118466.1, "volume": 0.15077, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 118570.04, "high": 118656.87, "low": 118470.64, "close": 118620.89, "volume": 0.37577, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 118620.89, "high": 119088.31, "low": 118532.79, "close": 119067.93, "volume": 0.20145, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 119074.84, "high": 119120.35, "low": 118704.53, "close": 119041.95, "volume": 0.08343, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 119041.95, "high": 119099.51, "low": 118731.54, "close": 118871.04, "volume": 0.47048, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 118964.54, "high": 119232.58, "low": 118454.56, "close": 118454.56, "volume": 0.0554, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 118454.56, "high": 118459.57, "low": 117879.78, "close": 118031.92, "volume": 0.21529, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 118011.02, "high": 118011.02, "low": 117519.87, "close": 117611.54, "volume": 0.16694, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 117532.94, "high": 117889.21, "low": 117446.33, "close": 117520.0, "volume": 1.08481, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 117500.0, "high": 118383.12, "low": 117152.37, "close": 118354.82, "volume": 0.0809, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 118454.45, "high": 118820.45, "low": 118357.34, "close": 118708.32, "volume": 0.14654, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 118711.82, "high": 118820.42, "low": 118445.19, "close": 118483.1, "volume": 0.07761, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 118665.14, "high": 118665.14, "low": 118024.89, "close": 118381.45, "volume": 0.07899, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 118440.46, "high": 118741.67, "low": 118385.64, "close": 118570.94, "volume": 0.06554, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 118517.93, "high": 118612.52, "low": 118318.1, "close": 118463.86, "volume": 0.08536, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 118455.87, "high": 118702.94, "low": 118108.4, "close": 118252.56, "volume": 0.04372, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 118297.47, "high": 119056.27, "low": 117881.16, "close": 119056.27, "volume": 0.46262, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 119075.27, "high": 119380.0, "low": 118671.56, "close": 118919.94, "volume": 0.30158, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 119196.84, "high": 119196.85, "low": 118313.56, "close": 118497.78, "volume": 0.18937, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 118549.55, "high": 119261.82, "low": 118460.42, "close": 119076.22, "volume": 0.23222, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 119165.71, "high": 119350.0, "low": 118979.75, "close": 118979.76, "volume": 0.14494, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 119121.74, "high": 119291.61, "low": 118923.57, "close": 118969.58, "volume": 0.01604, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 119009.57, "high": 119009.57, "low": 118707.25, "close": 118810.34, "volume": 0.15822, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 118751.99, "high": 118806.22, "low": 118460.77, "close": 118596.07, "volume": 0.15338, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 118464.84, "high": 118659.97, "low": 118230.23, "close": 118293.69, "volume": 0.23704, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 118226.52, "high": 118495.07, "low": 118170.09, "close": 118322.03, "volume": 0.06347, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 118371.13, "high": 118452.33, "low": 117636.36, "close": 117636.37, "volume": 0.72613, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 117636.37, "high": 117744.15, "low": 117278.54, "close": 117403.79, "volume": 0.56833, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 117361.32, "high": 117493.8, "low": 116435.98, "close": 116494.61, "volume": 1.2944, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 116475.71, "high": 116485.94, "low": 115377.72, "close": 115530.13, "volume": 1.79548, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 115450.0, "high": 116096.59, "low": 115200.0, "close": 115988.0, "volume": 1.33725, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 115988.01, "high": 116076.06, "low": 115394.08, "close": 115566.97, "volume": 0.38157, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 115493.23, "high": 115618.21, "low": 115284.63, "close": 115405.81, "volume": 0.08795, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 115338.51, "high": 115873.52, "low": 114771.42, "close": 115266.58, "volume": 2.56363, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 115341.23, "high": 115945.99, "low": 115087.7, "close": 115354.99, "volume": 0.13103, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 115119.25, "high": 116000.0, "low": 115105.58, "close": 116000.0, "volume": 0.10993, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 116000.0, "high": 116411.51, "low": 116000.0, "close": 116341.61, "volume": 0.15184, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 116413.47, "high": 116749.73, "low": 116413.47, "close": 116486.43, "volume": 0.22741, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 116553.88, "high": 116608.48, "low": 116021.4, "close": 116140.75, "volume": 0.12296, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 116013.24, "high": 116544.44, "low": 115633.87, "close": 116124.68, "volume": 0.11024, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 116177.15, "high": 116236.99, "low": 114970.07, "close": 114970.07, "volume": 0.25132, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 114970.07, "high": 115887.55, "low": 114970.07, "close": 115694.15, "volume": 0.8447, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 115764.59, "high": 116157.47, "low": 115574.99, "close": 116134.34, "volume": 0.13602, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 116157.47, "high": 116328.29, "low": 115935.24, "close": 116191.84, "volume": 0.27575, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 116139.27, "high": 116521.31, "low": 116053.12, "close": 116521.28, "volume": 0.25306, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 116459.54, "high": 116963.85, "low": 116457.81, "close": 116665.61, "volume": 0.59325, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 116632.93, "high": 117328.77, "low": 116632.93, "close": 117056.45, "volume": 0.61508, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 117056.45, "high": 117354.69, "low": 117023.6, "close": 117249.83, "volume": 0.07418, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 117160.84, "high": 117360.57, "low": 117160.84, "close": 117236.37, "volume": 0.1689, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 117343.88, "high": 117577.41, "low": 117163.96, "close": 117577.4, "volume": 0.26231, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 117577.41, "high": 117664.67, "low": 117419.49, "close": 117557.94, "volume": 0.53988, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 117553.72, "high": 117574.25, "low": 117198.34, "close": 117198.34, "volume": 0.16829, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 117313.32, "high": 117697.85, "low": 117235.24, "close": 117532.65, "volume": 0.27644, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 117508.86, "high": 117600.33, "low": 117427.44, "close": 117559.57, "volume": 0.03377, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 117558.91, "high": 117581.49, "low": 117334.27, "close": 117415.5, "volume": 0.04943, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 117534.76, "high": 117570.02, "low": 117346.27, "close": 117373.06, "volume": 0.02176, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 117482.8, "high": 117508.14, "low": 117281.18, "close": 117380.25, "volume": 0.02304, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 117396.93, "high": 117430.93, "low": 117272.75, "close": 117308.0, "volume": 0.19406, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 117397.1, "high": 117591.6, "low": 117397.07, "close": 117591.6, "volume": 0.07257, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 117599.99, "high": 117600.0, "low": 117403.57, "close": 117595.22, "volume": 0.02001, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 117599.99, "high": 118173.75, "low": 117501.19, "close": 117929.68, "volume": 0.46645, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 117929.7, "high": 118047.58, "low": 117739.46, "close": 117821.62, "volume": 0.00696, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 117835.04, "high": 117983.18, "low": 117745.3, "close": 117844.65, "volume": 0.05666, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 117983.18, "high": 118205.38, "low": 117983.18, "close": 118081.76, "volume": 0.02106, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 118137.28, "high": 118205.39, "low": 117966.69, "close": 118008.99, "volume": 0.04119, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 118095.46, "high": 118128.82, "low": 117797.29, "close": 118037.34, "volume": 0.03678, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 118029.86, "high": 118205.39, "low": 117938.1, "close": 117965.38, "volume": 0.04383, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 117969.4, "high": 118079.37, "low": 117963.35, "close": 118055.44, "volume": 0.02415, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 118055.44, "high": 118055.45, "low": 117895.99, "close": 117996.77, "volume": 0.19472, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 118055.45, "high": 118249.99, "low": 118010.23, "close": 118249.99, "volume": 0.01484, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 118200.01, "high": 118249.99, "low": 117852.51, "close": 117984.03, "volume": 0.06683, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 117839.13, "high": 118068.19, "low": 117807.23, "close": 117964.48, "volume": 0.05186, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 118105.19, "high": 118189.2, "low": 117915.88, "close": 117936.92, "volume": 0.37236, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 117937.09, "high": 118078.59, "low": 117776.66, "close": 117850.0, "volume": 0.05107, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 117850.0, "high": 117964.7, "low": 117797.0, "close": 117957.76, "volume": 0.05239, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 117844.42, "high": 118196.27, "low": 117844.42, "close": 118033.18, "volume": 0.3368, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 118159.71, "high": 118304.97, "low": 117946.92, "close": 118218.4, "volume": 0.12097, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 118300.0, "high": 118300.0, "low": 118033.39, "close": 118091.8, "volume": 0.03747, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 118091.89, "high": 118262.51, "low": 118091.15, "close": 118108.22, "volume": 0.07376, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 118253.7, "high": 118257.0, "low": 118100.0, "close": 118143.4, "volume": 0.09293, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 118257.0, "high": 118264.82, "low": 118172.46, "close": 118264.82, "volume": 0.16711, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 118278.66, "high": 118278.66, "low": 118047.65, "close": 118047.65, "volume": 0.01299, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 118153.42, "high": 118153.42, "low": 117903.21, "close": 118007.27, "volume": 0.03743, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 117996.89, "high": 118018.43, "low": 117903.18, "close": 117959.6, "volume": 0.00283, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 118100.52, "high": 118100.52, "low": 117990.51, "close": 118100.5, "volume": 0.48324, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 118214.52, "high": 118264.05, "low": 118000.0, "close": 118000.0, "volume": 0.04904, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 118000.0, "high": 118121.18, "low": 117799.37, "close": 118116.75, "volume": 0.13217, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 118146.15, "high": 118235.52, "low": 118045.15, "close": 118231.92, "volume": 0.04792, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 118231.86, "high": 118446.9, "low": 118170.0, "close": 118291.04, "volume": 0.26189, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 118452.34, "high": 118584.18, "low": 118222.06, "close": 118462.2, "volume": 0.1209, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 118470.56, "high": 119395.32, "low": 118470.56, "close": 119037.21, "volume": 2.61903, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 119104.98, "high": 119349.51, "low": 118887.47, "close": 119224.47, "volume": 0.24555, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 119223.87, "high": 119330.63, "low": 118918.7, "close": 119080.52, "volume": 0.10712, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 119073.31, "high": 119073.31, "low": 118836.7, "close": 119014.79, "volume": 0.17518, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 119003.24, "high": 119162.34, "low": 118774.99, "close": 118774.99, "volume": 0.07454, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 118774.51, "high": 119283.92, "low": 118712.16, "close": 119257.42, "volume": 0.15853, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 119250.01, "high": 119703.32, "low": 119224.77, "close": 119455.32, "volume": 0.51184, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 119455.32, "high": 119549.42, "low": 119185.12, "close": 119395.67, "volume": 0.09044, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 119395.67, "high": 119549.99, "low": 119100.0, "close": 119188.25, "volume": 0.28748, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 119171.23, "high": 119347.78, "low": 118986.35, "close": 119052.07, "volume": 0.10013, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 119052.05, "high": 119744.14, "low": 118972.63, "close": 119340.62, "volume": 0.26903, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 119467.95, "high": 119537.79, "low": 119181.27, "close": 119464.28, "volume": 0.1441, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 119187.99, "high": 119461.47, "low": 119142.46, "close": 119172.95, "volume": 0.02149, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 119242.89, "high": 119627.91, "low": 119171.88, "close": 119616.85, "volume": 0.36216, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 119578.27, "high": 119592.2, "low": 119321.95, "close": 119469.9, "volume": 0.5116, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 119322.58, "high": 119322.58, "low": 118696.86, "close": 118935.85, "volume": 0.11836, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 118918.87, "high": 119048.56, "low": 118729.02, "close": 118941.95, "volume": 0.04905, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 119049.99, "high": 119049.99, "low": 118745.31, "close": 119015.63, "volume": 0.07693, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 118800.15, "high": 118969.53, "low": 118635.89, "close": 118803.78, "volume": 0.09933, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 118879.45, "high": 118879.45, "low": 118389.0, "close": 118847.34, "volume": 0.02765, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 118847.24, "high": 118997.1, "low": 118688.86, "close": 118862.77, "volume": 0.0191, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 118689.28, "high": 118927.57, "low": 118268.71, "close": 118268.71, "volume": 0.09495, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 118299.44, "high": 118677.79, "low": 117947.07, "close": 117947.07, "volume": 0.35072, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 117947.07, "high": 118456.03, "low": 117944.54, "close": 118101.23, "volume": 0.17898, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 118242.69, "high": 118378.34, "low": 117974.78, "close": 117974.78, "volume": 0.03419, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 117958.15, "high": 118069.79, "low": 117635.24, "close": 117773.18, "volume": 2.15599, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 117635.85, "high": 117891.08, "low": 117499.0, "close": 117765.41, "volume": 0.51923, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 117765.4, "high": 118267.38, "low": 117665.09, "close": 117925.09, "volume": 0.1804, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 118082.39, "high": 118082.39, "low": 117547.54, "close": 117942.33, "volume": 0.09783, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 117993.57, "high": 118361.04, "low": 117885.34, "close": 118164.36, "volume": 0.63835, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 118020.94, "high": 118262.79, "low": 117774.36, "close": 117827.04, "volume": 0.05894, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 117981.99, "high": 118170.28, "low": 117815.67, "close": 118080.54, "volume": 0.02361, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 117993.85, "high": 118450.43, "low": 117499.0, "close": 117849.5, "volume": 0.95078, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 117849.71, "high": 118282.6, "low": 117746.62, "close": 118006.32, "volume": 0.68974, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 117840.71, "high": 118069.67, "low": 117475.61, "close": 118068.9, "volume": 0.1187, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 118157.29, "high": 118698.31, "low": 118157.29, "close": 118698.31, "volume": 0.22437, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 118777.0, "high": 118792.54, "low": 118500.0, "close": 118571.7, "volume": 0.10736, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 118501.18, "high": 118893.55, "low": 118490.48, "close": 118790.17, "volume": 0.17182, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 118840.36, "high": 119031.98, "low": 118731.85, "close": 118963.77, "volume": 0.04872, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 118747.01, "high": 119201.97, "low": 118692.4, "close": 118905.31, "volume": 0.09304, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 118905.31, "high": 118999.99, "low": 118867.51, "close": 118932.41, "volume": 0.08826, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 118828.37, "high": 118902.24, "low": 118762.88, "close": 118816.71, "volume": 0.029, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 118760.21, "high": 118768.25, "low": 118381.27, "close": 118381.27, "volume": 0.03089, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 118369.38, "high": 118610.11, "low": 118218.73, "close": 118610.11, "volume": 0.05156, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 118620.99, "high": 119116.94, "low": 118462.8, "close": 118905.95, "volume": 0.24699, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 118833.96, "high": 118900.0, "low": 118581.71, "close": 118581.84, "volume": 1.75368, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 118400.0, "high": 118400.0, "low": 117697.22, "close": 117748.11, "volume": 0.21886, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 117856.64, "high": 117942.0, "low": 117338.63, "close": 117479.68, "volume": 0.52318, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 117317.31, "high": 117790.0, "low": 117022.08, "close": 117649.26, "volume": 1.74516, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 117845.85, "high": 118092.31, "low": 117666.68, "close": 117851.91, "volume": 0.52762, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 117675.63, "high": 117869.59, "low": 117616.49, "close": 117616.49, "volume": 0.5233, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 117560.88, "high": 118058.42, "low": 117475.61, "close": 117675.88, "volume": 0.13013, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 117555.86, "high": 117833.02, "low": 117101.26, "close": 117431.07, "volume": 0.12692, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 117484.96, "high": 117659.75, "low": 117252.65, "close": 117659.75, "volume": 0.02622, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 117636.26, "high": 117878.03, "low": 117475.8, "close": 117878.03, "volume": 0.4376, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 117878.03, "high": 117999.99, "low": 117800.0, "close": 117875.98, "volume": 0.47133, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 117953.73, "high": 117999.96, "low": 117556.43, "close": 117718.46, "volume": 0.07399, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 117718.46, "high": 118101.86, "low": 117443.98, "close": 117853.47, "volume": 1.71373, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 117984.74, "high": 118114.91, "low": 117837.81, "close": 118054.09, "volume": 0.22359, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 118005.76, "high": 118256.15, "low": 117924.12, "close": 118078.39, "volume": 0.20469, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 118082.59, "high": 118270.88, "low": 117959.44, "close": 117962.86, "volume": 0.07965, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 117942.47, "high": 118124.1, "low": 117807.92, "close": 117966.61, "volume": 0.09024, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 118090.96, "high": 118357.8, "low": 118064.89, "close": 118278.7, "volume": 0.19775, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 118368.0, "high": 118383.71, "low": 118144.79, "close": 118157.76, "volume": 0.07018, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 118104.87, "high": 118460.76, "low": 118020.0, "close": 118460.76, "volume": 0.0816, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 118406.89, "high": 118406.89, "low": 117968.94, "close": 118128.37, "volume": 0.16044, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 118362.46, "high": 118364.99, "low": 117985.05, "close": 117985.05, "volume": 0.01885, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 118094.42, "high": 118237.66, "low": 117439.91, "close": 117612.09, "volume": 0.18539, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 117521.76, "high": 117892.99, "low": 117465.07, "close": 117721.3, "volume": 0.0566, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 117821.74, "high": 117837.31, "low": 117487.94, "close": 117637.66, "volume": 0.35782, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 117748.8, "high": 118661.6, "low": 117709.51, "close": 118637.34, "volume": 0.20456, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 118667.71, "high": 118667.71, "low": 117884.89, "close": 117992.23, "volume": 0.03309, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 117914.92, "high": 118093.91, "low": 117686.05, "close": 117727.69, "volume": 0.14527, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 117727.71, "high": 117901.89, "low": 117621.99, "close": 117837.94, "volume": 0.05249, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 117850.8, "high": 117970.32, "low": 116541.55, "close": 116598.32, "volume": 1.35217, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 116524.02, "high": 117080.32, "low": 115546.47, "close": 116929.35, "volume": 1.45696, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 116887.05, "high": 117252.66, "low": 116819.4, "close": 117062.94, "volume": 0.21155, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 117249.09, "high": 117262.8, "low": 116854.86, "close": 117262.8, "volume": 0.12581, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 117311.17, "high": 117475.61, "low": 117124.33, "close": 117475.61, "volume": 0.16462, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 117353.62, "high": 117880.12, "low": 117353.62, "close": 117880.12, "volume": 0.0806, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 117700.22, "high": 118537.04, "low": 117697.53, "close": 118293.05, "volume": 0.20013, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 118324.15, "high": 118449.04, "low": 117940.24, "close": 118056.6, "volume": 0.24095, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 117962.24, "high": 118431.98, "low": 117962.24, "close": 118393.64, "volume": 0.6534, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 118400.67, "high": 118500.0, "low": 118327.92, "close": 118375.0, "volume": 0.21383, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 118375.0, "high": 118559.2, "low": 118300.18, "close": 118432.49, "volume": 0.0598, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 118509.95, "high": 118509.95, "low": 118269.07, "close": 118269.07, "volume": 0.05123, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 118381.52, "high": 118663.29, "low": 118313.0, "close": 118658.97, "volume": 0.11594, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 118663.27, "high": 118828.2, "low": 118548.02, "close": 118687.53, "volume": 0.0538, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 118592.67, "high": 118743.62, "low": 118530.92, "close": 118606.52, "volume": 0.16606, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 118558.96, "high": 118611.08, "low": 118415.11, "close": 118536.03, "volume": 0.04544, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 118654.86, "high": 118654.86, "low": 118432.3, "close": 118484.32, "volume": 0.00388, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 118562.32, "high": 118573.34, "low": 118245.92, "close": 118374.9, "volume": 0.03411, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 118318.15, "high": 118571.83, "low": 118238.68, "close": 118571.83, "volume": 0.68963, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 118565.49, "high": 118749.95, "low": 117894.73, "close": 118749.95, "volume": 0.34333, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 118510.76, "high": 118622.36, "low": 117903.26, "close": 117917.72, "volume": 0.18761, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 118125.77, "high": 118376.77, "low": 117904.95, "close": 118283.68, "volume": 0.26587, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 118360.1, "high": 118830.0, "low": 118300.0, "close": 118580.71, "volume": 0.22773, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 118517.38, "high": 118607.19, "low": 117750.0, "close": 117750.0, "volume": 0.06452, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 117777.52, "high": 117995.62, "low": 117458.52, "close": 117594.33, "volume": 0.40652, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 117732.74, "high": 117743.76, "low": 116779.84, "close": 116779.84, "volume": 0.28095, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 116760.68, "high": 116924.46, "low": 116459.2, "close": 116563.6, "volume": 0.47316, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 116548.85, "high": 116805.74, "low": 116265.0, "close": 116338.97, "volume": 0.45865, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 116300.73, "high": 116429.45, "low": 115740.01, "close": 115747.91, "volume": 1.60584, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 115747.91, "high": 116272.87, "low": 115500.0, "close": 115660.09, "volume": 0.65825, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 115603.25, "high": 115892.64, "low": 114317.5, "close": 115312.36, "volume": 1.10615, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 115312.68, "high": 115527.31, "low": 114700.98, "close": 115347.12, "volume": 0.2712, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 115318.51, "high": 115988.52, "low": 115209.76, "close": 115987.78, "volume": 0.26689, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 115988.51, "high": 116046.58, "low": 115676.85, "close": 115677.49, "volume": 0.1128, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 115677.45, "high": 115713.21, "low": 115284.63, "close": 115554.64, "volume": 0.1541, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 115760.33, "high": 115859.93, "low": 115367.18, "close": 115628.39, "volume": 0.08123, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 115593.1, "high": 115593.1, "low": 115051.46, "close": 115063.27, "volume": 0.21556, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 115272.23, "high": 115272.23, "low": 114748.29, "close": 115007.16, "volume": 0.24925, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 115034.05, "high": 115179.87, "low": 114135.47, "close": 114649.57, "volume": 0.47848, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 114783.29, "high": 115278.98, "low": 114783.29, "close": 115069.5, "volume": 0.07051, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 115081.48, "high": 115161.47, "low": 114763.92, "close": 114763.92, "volume": 0.14057, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 114754.85, "high": 115287.45, "low": 114607.18, "close": 115287.45, "volume": 0.05842, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 115229.65, "high": 115799.92, "low": 115000.03, "close": 115799.92, "volume": 0.41236, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 115597.21, "high": 115869.44, "low": 114114.01, "close": 114392.07, "volume": 1.7314, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 114721.26, "high": 115848.4, "low": 114000.0, "close": 115618.69, "volume": 1.00502, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 115417.52, "high": 115452.31, "low": 114749.17, "close": 115333.12, "volume": 0.10114, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 115403.17, "high": 115659.88, "low": 114819.95, "close": 114948.75, "volume": 2.13734, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 115020.78, "high": 115020.78, "low": 114394.25, "close": 114394.25, "volume": 0.85761, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 114394.25, "high": 114451.58, "low": 113720.65, "close": 113884.53, "volume": 0.75917, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 113787.31, "high": 113987.28, "low": 113272.27, "close": 113370.14, "volume": 0.64102, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 113369.77, "high": 113943.0, "low": 113200.0, "close": 113943.0, "volume": 0.43986, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 113965.51, "high": 114112.77, "low": 113728.65, "close": 114112.77, "volume": 0.28555, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 114013.8, "high": 114013.8, "low": 112749.73, "close": 113090.94, "volume": 0.89417, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 113161.91, "high": 113569.97, "low": 112992.51, "close": 113343.12, "volume": 0.24947, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 113343.12, "high": 113867.11, "low": 113180.0, "close": 113867.11, "volume": 0.06271, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 113775.9, "high": 113867.19, "low": 113222.0, "close": 113665.92, "volume": 8.97855, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 113665.89, "high": 113710.45, "low": 113280.0, "close": 113688.34, "volume": 1.35632, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 113700.0, "high": 113894.0, "low": 113688.35, "close": 113894.0, "volume": 0.18673, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 113935.39, "high": 114050.6, "low": 113772.23, "close": 114037.25, "volume": 0.078, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 114037.24, "high": 114050.0, "low": 113810.85, "close": 113895.21, "volume": 0.51158, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 113907.5, "high": 113924.85, "low": 113500.0, "close": 113730.61, "volume": 0.077, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 113675.62, "high": 114023.76, "low": 113562.93, "close": 114023.4, "volume": 0.0118, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 114023.07, "high": 114023.07, "low": 113707.08, "close": 113761.05, "volume": 0.01313, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 113732.2, "high": 113860.38, "low": 113619.46, "close": 113619.46, "volume": 0.01349, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 113598.53, "high": 113659.9, "low": 113453.13, "close": 113571.84, "volume": 0.00742, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 113486.33, "high": 113869.46, "low": 113453.12, "close": 113787.06, "volume": 0.02283, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 113723.81, "high": 113770.83, "low": 113555.31, "close": 113670.71, "volume": 0.01643, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 113621.6, "high": 113621.6, "low": 113180.01, "close": 113545.49, "volume": 0.57731, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 113491.96, "high": 113491.96, "low": 112978.84, "close": 113174.4, "volume": 0.4247, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 113163.6, "high": 113351.73, "low": 112854.66, "close": 112875.57, "volume": 0.05095, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 112851.3, "high": 113156.49, "low": 112755.75, "close": 113156.49, "volume": 0.84038, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 113156.49, "high": 113383.08, "low": 112600.0, "close": 112705.48, "volume": 0.80284, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 112825.0, "high": 112851.38, "low": 112067.26, "close": 112279.82, "volume": 1.64601, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 112397.23, "high": 112883.96, "low": 112000.0, "close": 112255.92, "volume": 1.52303, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 112255.93, "high": 112728.31, "low": 112083.27, "close": 112594.41, "volume": 0.03514, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 112781.23, "high": 112979.64, "low": 112546.12, "close": 112772.2, "volume": 0.12868, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 112945.48, "high": 112979.64, "low": 112497.23, "close": 112973.01, "volume": 0.22264, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 112954.05, "high": 112954.05, "low": 112314.7, "close": 112784.96, "volume": 0.19534, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 112493.97, "high": 112925.22, "low": 111931.24, "close": 112862.35, "volume": 0.40915, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 112888.57, "high": 113235.59, "low": 112817.61, "close": 113070.64, "volume": 0.87883, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 113186.37, "high": 113470.16, "low": 113185.04, "close": 113470.16, "volume": 0.19532, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 113500.0, "high": 113744.85, "low": 113484.88, "close": 113623.87, "volume": 0.3418, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 113735.71, "high": 113735.71, "low": 113366.69, "close": 113440.01, "volume": 0.13517, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 113484.86, "high": 113659.66, "low": 113484.83, "close": 113514.4, "volume": 0.06288, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 113673.36, "high": 113673.36, "low": 113453.08, "close": 113503.72, "volume": 0.01372, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 113586.57, "high": 113744.83, "low": 113586.57, "close": 113743.91, "volume": 0.03326, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 113743.93, "high": 113774.35, "low": 113558.47, "close": 113558.47, "volume": 0.03979, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 113718.11, "high": 113738.38, "low": 113604.3, "close": 113721.51, "volume": 0.01719, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 113742.4, "high": 113915.05, "low": 113742.04, "close": 113915.05, "volume": 0.02894, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 113864.92, "high": 114191.54, "low": 113864.92, "close": 114090.29, "volume": 0.11145, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 113949.84, "high": 113976.53, "low": 113721.51, "close": 113976.53, "volume": 0.0245, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 114075.21, "high": 114075.21, "low": 113822.03, "close": 113963.32, "volume": 0.11761, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 114025.2, "high": 114025.27, "low": 113658.09, "close": 113751.77, "volume": 0.09103, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 113835.8, "high": 113992.55, "low": 113673.9, "close": 113992.55, "volume": 0.05251, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 113898.15, "high": 114080.89, "low": 113776.15, "close": 113991.2, "volume": 0.73168, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 114005.86, "high": 114191.49, "low": 113984.69, "close": 114044.09, "volume": 0.18897, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 114098.87, "high": 114447.4, "low": 114082.94, "close": 114397.8, "volume": 0.23722, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 114447.4, "high": 114754.77, "low": 114304.04, "close": 114304.04, "volume": 0.22293, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 114300.0, "high": 114483.07, "low": 114191.54, "close": 114398.23, "volume": 0.10992, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 114466.61, "high": 114574.71, "low": 114316.29, "close": 114496.16, "volume": 0.53506, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 114584.82, "high": 114584.82, "low": 114096.15, "close": 114386.16, "volume": 0.07242, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 114359.54, "high": 114398.18, "low": 114107.53, "close": 114126.62, "volume": 1.58024, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 114251.79, "high": 114932.62, "low": 114101.01, "close": 114845.2, "volume": 0.22485, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 114932.66, "high": 114970.07, "low": 114624.68, "close": 114691.04, "volume": 1.17191, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 114691.04, "high": 115189.0, "low": 114406.86, "close": 114872.85, "volume": 9.02762, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 114872.83, "high": 114872.84, "low": 114515.34, "close": 114651.07, "volume": 0.12176, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 114877.22, "high": 114877.22, "low": 114394.24, "close": 114394.24, "volume": 0.17458, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 114394.21, "high": 114453.66, "low": 114213.87, "close": 114382.02, "volume": 0.11216, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 114385.87, "high": 114458.19, "low": 114191.54, "close": 114437.75, "volume": 0.05922, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 114564.71, "high": 114869.68, "low": 114539.56, "close": 114670.73, "volume": 0.09182, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 114631.16, "high": 114727.59, "low": 114400.91, "close": 114639.16, "volume": 0.062, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 114546.4, "high": 114792.15, "low": 114443.81, "close": 114443.81, "volume": 0.22072, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 114465.72, "high": 114855.6, "low": 114275.58, "close": 114412.64, "volume": 0.03274, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 114373.82, "high": 114523.35, "low": 114334.78, "close": 114417.0, "volume": 0.21452, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 114500.57, "high": 114586.94, "low": 114349.35, "close": 114349.35, "volume": 0.09124, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 114523.1, "high": 114929.3, "low": 114191.54, "close": 114929.3, "volume": 0.46154, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 114918.52, "high": 115428.73, "low": 114749.17, "close": 114812.62, "volume": 1.12327, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 114799.27, "high": 115070.71, "low": 114621.27, "close": 114883.64, "volume": 0.10939, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 114889.65, "high": 115350.0, "low": 114889.65, "close": 115319.19, "volume": 0.87857, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 115291.36, "high": 115643.93, "low": 115147.25, "close": 115209.77, "volume": 2.03365, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 115233.62, "high": 115341.73, "low": 114895.37, "close": 115015.01, "volume": 0.34181, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 114944.72, "high": 115058.13, "low": 114787.58, "close": 114787.59, "volume": 0.27652, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 114787.58, "high": 115118.15, "low": 114655.26, "close": 115110.83, "volume": 0.23016, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 115090.13, "high": 115265.06, "low": 114847.07, "close": 115232.28, "volume": 0.30305, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 115144.99, "high": 115350.78, "low": 115117.75, "close": 115350.78, "volume": 0.18855, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 115363.21, "high": 115399.83, "low": 115080.31, "close": 115176.19, "volume": 0.38225, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 115080.31, "high": 115166.98, "low": 114856.14, "close": 115017.14, "volume": 0.35282, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 114865.08, "high": 115075.01, "low": 114694.1, "close": 114694.1, "volume": 0.4176, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 114815.13, "high": 114838.49, "low": 114601.85, "close": 114793.38, "volume": 0.05077, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 114794.9, "high": 114794.9, "low": 114236.76, "close": 114236.76, "volume": 0.11996, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 114355.24, "high": 114454.46, "low": 114192.0, "close": 114377.95, "volume": 0.62741, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 114378.97, "high": 114454.48, "low": 114250.0, "close": 114454.48, "volume": 0.15653, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 114377.87, "high": 114514.34, "low": 114134.61, "close": 114134.61, "volume": 0.06706, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 114136.81, "high": 114404.62, "low": 113745.16, "close": 113931.83, "volume": 0.32858, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 113978.02, "high": 114509.13, "low": 113978.02, "close": 114259.31, "volume": 0.02947, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 114383.97, "high": 114754.77, "low": 114367.14, "close": 114640.75, "volume": 0.01001, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 114562.1, "high": 115087.42, "low": 114562.1, "close": 114847.92, "volume": 0.05314, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 114852.4, "high": 114973.65, "low": 114723.54, "close": 114853.86, "volume": 0.12951, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 114789.27, "high": 114915.59, "low": 113543.14, "close": 113922.22, "volume": 0.3838, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 113998.67, "high": 114527.68, "low": 113882.97, "close": 114312.43, "volume": 0.26039, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 114100.53, "high": 114137.63, "low": 112711.29, "close": 112850.0, "volume": 2.98065, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 113015.52, "high": 113251.57, "low": 112711.29, "close": 112868.15, "volume": 0.21388, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 112953.77, "high": 113329.96, "low": 112868.15, "close": 113130.0, "volume": 0.20511, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 113130.0, "high": 113602.76, "low": 113064.02, "close": 113601.68, "volume": 0.39786, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 113569.82, "high": 113679.09, "low": 113235.84, "close": 113679.09, "volume": 0.07913, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 113679.14, "high": 113787.27, "low": 113399.49, "close": 113656.02, "volume": 0.17253, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 113728.91, "high": 113974.97, "low": 113577.0, "close": 113594.44, "volume": 0.18232, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 113703.85, "high": 113903.78, "low": 113539.87, "close": 113544.64, "volume": 0.29197, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 113606.1, "high": 113992.24, "low": 113283.76, "close": 113889.0, "volume": 0.06471, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 113992.24, "high": 114191.49, "low": 113955.93, "close": 114191.49, "volume": 0.31056, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 114186.13, "high": 114186.13, "low": 113745.16, "close": 113815.72, "volume": 0.19875, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 113845.87, "high": 113947.32, "low": 113000.0, "close": 113669.61, "volume": 28.58626, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 113415.28, "high": 113720.95, "low": 113069.0, "close": 113467.69, "volume": 30.93579, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 113467.65, "high": 113528.39, "low": 112750.4, "close": 113399.48, "volume": 40.07755, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 113067.36, "high": 113399.48, "low": 112827.0, "close": 113126.13, "volume": 22.56144, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 113261.1, "high": 114411.64, "low": 112755.77, "close": 114112.54, "volume": 19.32957, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 114112.53, "high": 114168.62, "low": 113829.87, "close": 113916.95, "volume": 0.30888, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 113921.05, "high": 114287.32, "low": 113921.02, "close": 114006.97, "volume": 0.06891, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 114231.47, "high": 114231.47, "low": 113718.43, "close": 113993.95, "volume": 0.07556, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 113954.35, "high": 114261.84, "low": 113743.29, "close": 114141.26, "volume": 0.04909, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 114015.39, "high": 114133.42, "low": 113962.26, "close": 114125.41, "volume": 0.06025, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 114124.85, "high": 114389.94, "low": 113965.01, "close": 114066.79, "volume": 0.30851, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 114285.22, "high": 114327.44, "low": 113814.11, "close": 114004.26, "volume": 0.05762, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 114001.53, "high": 114399.98, "low": 113602.76, "close": 114378.2, "volume": 0.11859, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 114374.06, "high": 115101.75, "low": 113988.06, "close": 115101.75, "volume": 0.27006, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 115111.13, "high": 115429.95, "low": 114820.45, "close": 115274.93, "volume": 0.57315, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 115420.82, "high": 115429.38, "low": 114929.4, "close": 114984.79, "volume": 0.58546, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 115185.91, "high": 115486.24, "low": 115016.08, "close": 115486.23, "volume": 0.56421, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 115489.4, "high": 115675.8, "low": 115305.91, "close": 115444.85, "volume": 0.20985, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 115510.14, "high": 115596.72, "low": 115108.06, "close": 115108.06, "volume": 0.17038, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 115299.92, "high": 115299.92, "low": 115004.9, "close": 115154.47, "volume": 0.01723, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 115000.03, "high": 115230.56, "low": 114801.62, "close": 115096.67, "volume": 0.12044, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 115121.88, "high": 115211.72, "low": 114954.48, "close": 115167.0, "volume": 0.03449, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 115157.02, "high": 115157.03, "low": 114925.43, "close": 115054.66, "volume": 0.31873, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 115054.3, "high": 115054.3, "low": 114809.84, "close": 114972.15, "volume": 0.05657, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 114968.76, "high": 115193.48, "low": 114655.17, "close": 114840.21, "volume": 0.04661, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 114698.79, "high": 114907.84, "low": 114471.65, "close": 114668.78, "volume": 0.0433, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 114667.83, "high": 114667.83, "low": 114439.68, "close": 114608.45, "volume": 0.07098, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 114604.95, "high": 114635.5, "low": 114284.37, "close": 114284.47, "volume": 0.04906, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 114286.99, "high": 114633.22, "low": 114284.38, "close": 114326.77, "volume": 0.03622, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 114613.26, "high": 114799.5, "low": 114343.27, "close": 114799.5, "volume": 0.11471, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 114799.38, "high": 114963.84, "low": 114624.61, "close": 114624.61, "volume": 0.00609, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 114626.5, "high": 115130.82, "low": 114626.5, "close": 114776.84, "volume": 0.13292, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 114776.34, "high": 115089.7, "low": 114597.27, "close": 114645.73, "volume": 0.02154, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 115067.0, "high": 116353.83, "low": 115024.95, "close": 116353.83, "volume": 0.91045, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 116353.83, "high": 116832.25, "low": 116303.02, "close": 116463.63, "volume": 0.34299, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 116460.37, "high": 116800.25, "low": 116065.84, "close": 116504.28, "volume": 0.09223, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 116494.39, "high": 116642.41, "low": 116101.03, "close": 116642.41, "volume": 0.06442, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 116500.61, "high": 116705.49, "low": 116194.58, "close": 116497.32, "volume": 0.17152, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 116492.85, "high": 116770.23, "low": 116200.0, "close": 116770.2, "volume": 0.12534, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 116770.07, "high": 116770.07, "low": 115659.88, "close": 116272.58, "volume": 0.14804, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 115906.76, "high": 116548.76, "low": 115906.76, "close": 116547.68, "volume": 0.09312, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 116478.91, "high": 116548.76, "low": 116052.56, "close": 116548.76, "volume": 0.14988, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 116169.67, "high": 117460.53, "low": 116169.67, "close": 117460.53, "volume": 0.4605, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 117460.48, "high": 117460.48, "low": 117021.64, "close": 117067.13, "volume": 0.01355, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 117420.46, "high": 117420.46, "low": 116998.64, "close": 117375.66, "volume": 0.01376, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 117372.42, "high": 117610.87, "low": 117010.15, "close": 117609.54, "volume": 0.43203, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 117254.24, "high": 117604.78, "low": 117095.85, "close": 117499.31, "volume": 0.21288, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 117499.31, "high": 117664.42, "low": 116912.09, "close": 117615.68, "volume": 0.29701, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 117613.77, "high": 117613.77, "low": 116772.11, "close": 117040.1, "volume": 0.21361, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 117033.98, "high": 117033.98, "low": 116577.77, "close": 116967.12, "volume": 0.07621, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 116623.08, "high": 117132.15, "low": 116623.08, "close": 116807.96, "volume": 0.17719, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 116986.01, "high": 116986.01, "low": 116652.94, "close": 116687.94, "volume": 0.05207, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 116675.56, "high": 116866.2, "low": 116548.76, "close": 116651.24, "volume": 0.16786, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 116643.26, "high": 116653.17, "low": 116353.85, "close": 116653.17, "volume": 0.1116, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 116653.17, "high": 116904.04, "low": 116464.3, "close": 116671.09, "volume": 0.02726, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 116671.3, "high": 116899.0, "low": 116475.94, "close": 116765.38, "volume": 0.00944, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 116477.82, "high": 116760.06, "low": 116475.95, "close": 116744.56, "volume": 0.01342, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 116491.72, "high": 116741.85, "low": 116355.07, "close": 116667.85, "volume": 0.01022, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 116666.02, "high": 116852.8, "low": 116562.67, "close": 116852.8, "volume": 0.02774, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 116852.83, "high": 116852.83, "low": 116414.0, "close": 116429.8, "volume": 0.0177, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 116751.32, "high": 116898.99, "low": 116430.07, "close": 116896.42, "volume": 0.12311, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 116898.99, "high": 117135.89, "low": 116439.31, "close": 116500.0, "volume": 0.24422, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 116429.81, "high": 116714.08, "low": 115897.93, "close": 115911.74, "volume": 0.40091, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 116134.45, "high": 116401.08, "low": 115917.37, "close": 116336.91, "volume": 0.06751, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 116334.48, "high": 116702.04, "low": 116172.01, "close": 116702.04, "volume": 0.24639, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 116702.04, "high": 116876.18, "low": 116357.38, "close": 116552.13, "volume": 0.33525, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 116400.05, "high": 116647.93, "low": 116400.05, "close": 116626.85, "volume": 1.17056, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 116629.75, "high": 116795.0, "low": 116358.09, "close": 116795.0, "volume": 0.26378, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 116794.99, "high": 116999.99, "low": 116533.44, "close": 116998.72, "volume": 0.0995, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 116999.37, "high": 116999.91, "low": 116713.75, "close": 116716.38, "volume": 0.08719, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 116720.94, "high": 116998.55, "low": 116557.96, "close": 116929.14, "volume": 0.01457, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 116918.75, "high": 116918.75, "low": 116550.0, "close": 116567.18, "volume": 0.57816, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 116567.18, "high": 116739.87, "low": 116500.01, "close": 116690.51, "volume": 0.06451, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 116682.86, "high": 116682.86, "low": 116369.02, "close": 116503.86, "volume": 0.06607, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 116502.85, "high": 116504.75, "low": 116369.0, "close": 116487.37, "volume": 0.03388, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 116369.0, "high": 116722.52, "low": 116369.0, "close": 116407.92, "volume": 0.44965, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 116550.19, "high": 116999.69, "low": 116406.94, "close": 116732.33, "volume": 0.19543, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 116732.34, "high": 116971.98, "low": 116549.5, "close": 116552.47, "volume": 0.09872, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 116788.95, "high": 116857.64, "low": 116556.89, "close": 116613.99, "volume": 0.02196, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 116620.28, "high": 117051.94, "low": 116620.28, "close": 117050.13, "volume": 0.28476, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 117050.14, "high": 117413.79, "low": 117050.14, "close": 117413.79, "volume": 0.10852, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 117453.25, "high": 117871.54, "low": 117357.76, "close": 117479.2, "volume": 0.34527, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 117360.18, "high": 117631.98, "low": 117079.75, "close": 117079.75, "volume": 0.01355, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 117141.42, "high": 117391.15, "low": 117053.31, "close": 117301.24, "volume": 0.02942, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 117292.38, "high": 117292.38, "low": 116876.21, "close": 117158.96, "volume": 0.19808, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 116880.44, "high": 117098.54, "low": 116727.56, "close": 117039.28, "volume": 0.06049, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 117039.17, "high": 117195.35, "low": 116766.65, "close": 116780.44, "volume": 0.26989, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 116978.87, "high": 116978.87, "low": 116625.31, "close": 116862.17, "volume": 0.04961, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 116638.44, "high": 116859.72, "low": 116605.81, "close": 116827.53, "volume": 0.15383, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 116607.18, "high": 116820.49, "low": 116605.6, "close": 116606.36, "volume": 0.31239, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 116782.36, "high": 116782.36, "low": 116515.03, "close": 116735.71, "volume": 0.0328, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 116511.42, "high": 116999.83, "low": 116511.39, "close": 116700.62, "volume": 0.20211, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 116700.02, "high": 116848.41, "low": 116410.62, "close": 116671.52, "volume": 0.50129, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 116668.57, "high": 116840.1, "low": 116443.19, "close": 116794.84, "volume": 0.37591, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 116470.4, "high": 116794.68, "low": 116410.93, "close": 116469.0, "volume": 0.13926, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 116469.01, "high": 116797.5, "low": 116469.01, "close": 116758.96, "volume": 0.08514, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 116766.49, "high": 116789.32, "low": 116524.66, "close": 116735.34, "volume": 0.10076, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 116730.93, "high": 117260.39, "low": 116545.03, "close": 116923.31, "volume": 1.02432, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 117260.38, "high": 118460.76, "low": 116987.38, "close": 118099.61, "volume": 2.57858, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 118434.85, "high": 118684.61, "low": 118401.35, "close": 118640.99, "volume": 1.03146, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 118638.15, "high": 118638.15, "low": 117944.77, "close": 118099.61, "volume": 0.21881, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 118100.0, "high": 118264.34, "low": 117808.11, "close": 117808.11, "volume": 0.03552, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 118139.81, "high": 118476.29, "low": 117475.62, "close": 117488.98, "volume": 0.58892, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 117943.52, "high": 118294.86, "low": 117504.04, "close": 118294.86, "volume": 0.05999, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 118382.95, "high": 118449.92, "low": 118017.19, "close": 118077.49, "volume": 0.03816, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 118431.81, "high": 118431.81, "low": 117915.52, "close": 118164.12, "volume": 0.00412, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 118188.78, "high": 118460.29, "low": 117914.32, "close": 118168.87, "volume": 0.03671, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 118169.24, "high": 118684.61, "low": 117929.15, "close": 118358.13, "volume": 0.02374, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 118658.45, "high": 118684.61, "low": 118297.59, "close": 118651.24, "volume": 0.21306, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 118637.46, "high": 118799.91, "low": 118263.08, "close": 118777.67, "volume": 0.14271, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 118777.67, "high": 119015.65, "low": 118470.97, "close": 118970.93, "volume": 1.05192, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 118958.85, "high": 118958.85, "low": 118575.32, "close": 118575.32, "volume": 0.24743, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 118853.81, "high": 118853.81, "low": 118422.07, "close": 118722.28, "volume": 0.1235, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 118719.79, "high": 118719.79, "low": 118359.29, "close": 118631.87, "volume": 0.10462, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 118628.27, "high": 118722.36, "low": 118397.75, "close": 118722.35, "volume": 0.09777, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 118870.82, "high": 118870.82, "low": 118091.96, "close": 118763.88, "volume": 0.14744, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 118334.79, "high": 118733.85, "low": 118075.53, "close": 118733.85, "volume": 0.141, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 118644.55, "high": 119000.0, "low": 118455.54, "close": 119000.0, "volume": 0.9847, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 118999.99, "high": 119253.82, "low": 118800.0, "close": 118980.47, "volume": 1.32934, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 119212.55, "high": 119373.86, "low": 118988.67, "close": 119298.34, "volume": 0.64489, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 119229.71, "high": 119699.0, "low": 118961.06, "close": 119699.0, "volume": 3.03606, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 119699.0, "high": 121589.58, "low": 119698.99, "close": 121589.36, "volume": 6.13343, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 121589.58, "high": 121776.99, "low": 121000.0, "close": 121198.53, "volume": 1.01457, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 121632.84, "high": 121776.99, "low": 120598.0, "close": 121776.96, "volume": 3.03659, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 121776.99, "high": 121932.51, "low": 121016.97, "close": 121919.4, "volume": 0.36202, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 121565.06, "high": 122241.39, "low": 121434.11, "close": 122040.24, "volume": 3.04338, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 122262.32, "high": 122262.32, "low": 121551.72, "close": 121551.72, "volume": 0.11349, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 121513.5, "high": 121858.14, "low": 121265.59, "close": 121799.46, "volume": 0.16091, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 121795.35, "high": 121795.35, "low": 121187.4, "close": 121585.11, "volume": 0.03168, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 121560.16, "high": 121560.16, "low": 120967.17, "close": 121342.9, "volume": 0.26618, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 121009.49, "high": 121082.71, "low": 120345.04, "close": 120611.56, "volume": 0.10668, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 120611.49, "high": 120724.99, "low": 119528.25, "close": 119528.25, "volume": 0.22276, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 119890.43, "high": 120245.65, "low": 119435.16, "close": 120213.85, "volume": 0.19439, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 120208.97, "high": 120523.23, "low": 119797.01, "close": 119870.86, "volume": 0.15722, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 119881.32, "high": 120457.32, "low": 119870.01, "close": 120036.48, "volume": 0.34301, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 120397.76, "high": 120801.16, "low": 119979.63, "close": 120131.32, "volume": 0.48494, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 120129.21, "high": 120131.66, "low": 119528.24, "close": 119528.24, "volume": 0.09279, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 119504.67, "high": 119889.73, "low": 119318.19, "close": 119873.9, "volume": 0.07831, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 119871.6, "high": 119871.6, "low": 118667.76, "close": 119049.85, "volume": 0.13115, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 119128.49, "high": 119128.49, "low": 118584.25, "close": 119007.05, "volume": 0.38815, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 118997.38, "high": 119070.61, "low": 118156.59, "close": 118675.16, "volume": 0.20849, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 118675.83, "high": 118831.7, "low": 118306.75, "close": 118831.62, "volume": 0.03569, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 118831.6, "high": 118831.67, "low": 118516.36, "close": 118808.69, "volume": 0.25024, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 118805.18, "high": 118992.48, "low": 118547.59, "close": 118992.48, "volume": 0.61422, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 118992.16, "high": 119388.3, "low": 118639.14, "close": 119369.46, "volume": 12.67673, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 119369.3, "high": 119499.28, "low": 118890.23, "close": 119497.69, "volume": 9.6123, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 119497.36, "high": 119499.26, "low": 118834.03, "close": 119198.98, "volume": 10.29764, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 118842.6, "high": 119499.12, "low": 118842.6, "close": 119463.02, "volume": 11.08087, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 118919.18, "high": 119462.98, "low": 118488.12, "close": 119142.4, "volume": 12.69034, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 119142.44, "high": 119142.44, "low": 118633.19, "close": 119142.42, "volume": 0.32068, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 119142.44, "high": 119435.15, "low": 118812.82, "close": 119435.1, "volume": 7.144, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 119435.07, "high": 119683.52, "low": 118815.82, "close": 119252.23, "volume": 8.65418, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 119252.22, "high": 119649.71, "low": 118500.0, "close": 119010.29, "volume": 10.05484, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 118500.46, "high": 119001.62, "low": 118306.75, "close": 118831.67, "volume": 10.57805, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 118831.42, "high": 120000.0, "low": 118347.7, "close": 118481.62, "volume": 7.69257, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 118482.35, "high": 119299.96, "low": 118315.47, "close": 119299.96, "volume": 0.31448, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 119299.97, "high": 119674.47, "low": 118793.1, "close": 119249.89, "volume": 0.15193, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 118693.65, "high": 119482.76, "low": 118693.65, "close": 119482.76, "volume": 0.07067, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 119482.74, "high": 119985.99, "low": 119307.59, "close": 119639.77, "volume": 0.83982, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 119999.66, "high": 120117.42, "low": 119428.66, "close": 119919.75, "volume": 2.146, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 119915.31, "high": 119999.9, "low": 119252.34, "close": 119252.34, "volume": 0.73781, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 119204.83, "high": 120024.97, "low": 119204.83, "close": 119310.0, "volume": 0.4115, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 119310.0, "high": 119940.7, "low": 119310.0, "close": 119929.75, "volume": 0.18995, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 119928.72, "high": 120245.64, "low": 119555.55, "close": 120120.23, "volume": 2.70219, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 120120.25, "high": 120243.83, "low": 119849.27, "close": 119854.75, "volume": 0.09139, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 120087.49, "high": 120123.09, "low": 119675.47, "close": 119720.38, "volume": 0.11664, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 120188.44, "high": 120266.64, "low": 119733.69, "close": 120266.64, "volume": 0.22384, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 120084.34, "high": 120264.86, "low": 119700.0, "close": 119969.12, "volume": 0.18633, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 119966.8, "high": 119966.8, "low": 119395.33, "close": 119405.67, "volume": 0.95359, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 119634.0, "high": 119703.32, "low": 119086.37, "close": 119701.51, "volume": 0.10518, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 119701.25, "high": 119701.25, "low": 119285.69, "close": 119688.46, "volume": 0.26467, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 119687.25, "high": 119886.47, "low": 119335.7, "close": 119547.68, "volume": 0.1688, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 119296.95, "high": 119774.24, "low": 118992.52, "close": 119324.09, "volume": 0.12171, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 118993.79, "high": 119441.06, "low": 118945.0, "close": 119047.45, "volume": 0.03074, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 119049.29, "high": 119627.62, "low": 119049.29, "close": 119627.54, "volume": 0.09334, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 119626.92, "high": 119931.52, "low": 119301.87, "close": 119577.81, "volume": 0.10012, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 119669.98, "high": 120148.0, "low": 119669.98, "close": 120147.97, "volume": 0.03584, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 120147.96, "high": 120473.87, "low": 119838.68, "close": 120185.21, "volume": 0.98495, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 120485.58, "high": 120756.09, "low": 120194.01, "close": 120747.91, "volume": 1.59083, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 120476.48, "high": 120745.42, "low": 120251.54, "close": 120251.55, "volume": 0.83838, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 120638.59, "high": 121941.7, "low": 120125.8, "close": 121941.68, "volume": 1.42451, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 121940.11, "high": 122084.41, "low": 120862.07, "close": 120999.65, "volume": 0.82948, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 120999.68, "high": 121251.69, "low": 120369.17, "close": 121250.59, "volume": 0.22873, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 121242.39, "high": 121692.63, "low": 121034.97, "close": 121400.0, "volume": 0.41583, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 121400.0, "high": 121785.99, "low": 121275.23, "close": 121768.71, "volume": 0.41299, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 121786.19, "high": 121868.72, "low": 121405.59, "close": 121804.95, "volume": 0.62848, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 121407.52, "high": 122700.0, "low": 121407.52, "close": 122297.84, "volume": 3.56305, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 122699.97, "high": 122963.88, "low": 122297.97, "close": 122961.75, "volume": 0.44738, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 122900.0, "high": 122963.62, "low": 122260.14, "close": 122635.1, "volume": 0.54707, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 122265.95, "high": 123520.35, "low": 122265.92, "close": 122948.33, "volume": 1.75778, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 123306.68, "high": 123597.0, "low": 122948.34, "close": 123109.9, "volume": 0.90311, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 123122.21, "high": 124366.55, "low": 123110.46, "close": 123545.59, "volume": 1.39011, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 123945.87, "high": 123945.87, "low": 123367.47, "close": 123367.47, "volume": 0.25043, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 123432.12, "high": 123710.99, "low": 123282.43, "close": 123708.05, "volume": 0.46975, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 123707.57, "high": 123805.5, "low": 123282.88, "close": 123496.53, "volume": 0.11357, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 123495.08, "high": 123495.08, "low": 123071.29, "close": 123071.29, "volume": 0.19447, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 123028.14, "high": 123192.18, "low": 122139.87, "close": 122466.16, "volume": 0.14243, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 122139.87, "high": 122331.33, "low": 121392.43, "close": 122059.59, "volume": 1.22067, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 121509.6, "high": 122052.44, "low": 121509.6, "close": 121651.54, "volume": 0.63083, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 122004.54, "high": 122004.54, "low": 121168.0, "close": 121806.46, "volume": 1.75718, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 121797.91, "high": 121912.58, "low": 121381.41, "close": 121851.13, "volume": 0.04058, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 121838.44, "high": 121838.44, "low": 120727.5, "close": 121219.03, "volume": 0.08439, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 120727.61, "high": 121210.07, "low": 120715.58, "close": 121057.48, "volume": 0.04903, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 121055.85, "high": 121055.85, "low": 118200.0, "close": 119616.15, "volume": 3.10575, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 119593.43, "high": 119593.43, "low": 118200.0, "close": 118322.13, "volume": 4.40889, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 118805.05, "high": 119383.98, "low": 118201.0, "close": 119100.0, "volume": 1.51885, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 119321.35, "high": 119321.35, "low": 118177.69, "close": 118726.16, "volume": 0.29722, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 118724.09, "high": 118724.09, "low": 117751.6, "close": 118000.01, "volume": 1.18603, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 118230.54, "high": 118382.95, "low": 117667.04, "close": 118360.02, "volume": 0.40334, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 117756.74, "high": 118359.84, "low": 117573.21, "close": 118290.46, "volume": 0.62391, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 118290.22, "high": 118711.96, "low": 117995.17, "close": 118133.27, "volume": 0.178, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 118703.91, "high": 118703.91, "low": 117940.0, "close": 118364.99, "volume": 0.19923, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 118357.11, "high": 118357.11, "low": 117511.79, "close": 117750.12, "volume": 0.16557, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 118132.5, "high": 118395.6, "low": 117593.15, "close": 118004.81, "volume": 0.05808, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 118395.46, "high": 118646.97, "low": 118020.08, "close": 118094.4, "volume": 1.09742, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 118286.15, "high": 118615.64, "low": 118286.15, "close": 118543.58, "volume": 1.12738, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 118543.45, "high": 118543.45, "low": 117000.0, "close": 117942.43, "volume": 36.80811, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 118030.12, "high": 118726.12, "low": 117871.64, "close": 118581.76, "volume": 4.88952, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 118581.49, "high": 118792.23, "low": 117886.0, "close": 117958.57, "volume": 12.57601, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 118583.8, "high": 118992.51, "low": 117754.25, "close": 118317.39, "volume": 27.855, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 118372.93, "high": 118667.7, "low": 117885.0, "close": 117958.0, "volume": 33.8339, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 118481.68, "high": 118842.62, "low": 117780.27, "close": 118328.31, "volume": 24.2906, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 118328.27, "high": 118815.33, "low": 118328.08, "close": 118610.01, "volume": 1.90507, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 118814.65, "high": 118992.51, "low": 118600.7, "close": 118802.64, "volume": 0.90116, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 118802.64, "high": 118974.67, "low": 118548.92, "close": 118548.92, "volume": 0.15083, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 118874.64, "high": 118989.73, "low": 118690.26, "close": 118770.15, "volume": 0.11037, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 118968.54, "high": 119000.0, "low": 118771.37, "close": 118999.99, "volume": 0.23857, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 118789.3, "high": 118988.08, "low": 118490.57, "close": 118543.67, "volume": 0.11086, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 118548.26, "high": 118916.1, "low": 117713.81, "close": 118028.79, "volume": 0.34274, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 118003.74, "high": 118259.72, "low": 117225.77, "close": 117286.04, "volume": 0.24845, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 117331.9, "high": 117633.11, "low": 116865.23, "close": 117140.88, "volume": 3.16579, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 117355.19, "high": 117355.2, "low": 116839.76, "close": 117341.37, "volume": 0.58753, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 117342.31, "high": 117780.82, "low": 117111.15, "close": 117649.35, "volume": 0.18026, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 117678.21, "high": 117678.21, "low": 117049.03, "close": 117060.4, "volume": 0.54207, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 117189.06, "high": 117425.88, "low": 116867.39, "close": 117019.54, "volume": 0.09563, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 117019.31, "high": 117348.7, "low": 116890.0, "close": 117319.37, "volume": 0.18818, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 117264.67, "high": 117319.37, "low": 117018.9, "close": 117318.99, "volume": 0.74438, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 117318.75, "high": 117724.92, "low": 117192.71, "close": 117724.92, "volume": 0.20343, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 117702.36, "high": 117754.24, "low": 117040.04, "close": 117335.65, "volume": 0.15334, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 117313.89, "high": 117752.72, "low": 117235.93, "close": 117752.72, "volume": 0.15044, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 117750.0, "high": 117881.15, "low": 117551.29, "close": 117875.18, "volume": 0.0884, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 117849.54, "high": 117849.84, "low": 117395.0, "close": 117564.96, "volume": 0.06561, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 117409.27, "high": 117741.54, "low": 117409.27, "close": 117555.37, "volume": 0.18819, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 117553.76, "high": 117893.01, "low": 117410.04, "close": 117887.16, "volume": 0.06771, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 117882.96, "high": 117882.96, "low": 117501.86, "close": 117611.46, "volume": 0.18778, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 117611.46, "high": 117646.99, "low": 117260.71, "close": 117448.0, "volume": 0.11617, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 117302.32, "high": 117724.95, "low": 117302.32, "close": 117685.5, "volume": 0.01666, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 117645.96, "high": 117649.62, "low": 117442.9, "close": 117646.79, "volume": 0.01112, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 117650.0, "high": 117690.27, "low": 117288.26, "close": 117288.26, "volume": 0.0335, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 117398.47, "high": 117448.96, "low": 117156.45, "close": 117448.96, "volume": 0.09396, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 117489.18, "high": 117577.33, "low": 117325.72, "close": 117325.72, "volume": 0.011, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 117313.98, "high": 117688.44, "low": 117270.01, "close": 117686.83, "volume": 0.21806, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 117629.41, "high": 117829.3, "low": 117537.66, "close": 117690.0, "volume": 0.03769, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 117696.15, "high": 117804.57, "low": 117497.74, "close": 117804.57, "volume": 0.02646, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 117689.9, "high": 117871.0, "low": 117551.46, "close": 117754.07, "volume": 0.02447, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 117588.68, "high": 117877.32, "low": 117588.68, "close": 117844.34, "volume": 0.04157, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 117841.82, "high": 117841.82, "low": 117629.37, "close": 117779.06, "volume": 0.03795, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 117777.81, "high": 117799.07, "low": 117530.21, "close": 117574.6, "volume": 0.02144, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 117724.34, "high": 117815.91, "low": 117586.36, "close": 117789.44, "volume": 0.06954, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 117773.74, "high": 117773.74, "low": 117529.65, "close": 117698.02, "volume": 0.18255, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 117675.44, "high": 117675.44, "low": 117416.62, "close": 117558.33, "volume": 0.01232, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 117446.12, "high": 117578.0, "low": 117250.0, "close": 117577.98, "volume": 0.10449, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 117500.0, "high": 117542.01, "low": 117250.01, "close": 117385.76, "volume": 0.01604, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 117374.02, "high": 117486.17, "low": 117278.99, "close": 117377.31, "volume": 0.14997, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 117278.99, "high": 117542.43, "low": 117214.69, "close": 117361.48, "volume": 0.17246, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 117450.83, "high": 117607.71, "low": 117397.49, "close": 117544.18, "volume": 0.05956, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 117607.67, "high": 117777.48, "low": 117494.15, "close": 117777.26, "volume": 0.20967, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 117772.75, "high": 118170.82, "low": 117563.7, "close": 118006.44, "volume": 0.11629, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 118054.59, "high": 118165.5, "low": 117973.44, "close": 117973.44, "volume": 0.06251, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 118046.51, "high": 118164.1, "low": 117851.45, "close": 117851.45, "volume": 0.08165, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 117968.69, "high": 118083.11, "low": 117820.05, "close": 118004.43, "volume": 0.22059, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 118004.43, "high": 118389.03, "low": 117854.49, "close": 118353.15, "volume": 0.12417, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 118372.49, "high": 118451.0, "low": 118214.09, "close": 118287.68, "volume": 0.1412, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 118371.86, "high": 118371.86, "low": 118151.06, "close": 118280.71, "volume": 0.09222, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 118280.71, "high": 118280.71, "low": 118245.99, "close": 118248.02, "volume": 0.03822, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 118280.71, "high": 118355.15, "low": 118148.9, "close": 118185.58, "volume": 0.09303, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 118200.41, "high": 118500.0, "low": 118036.01, "close": 118371.82, "volume": 0.13424, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 118461.67, "high": 118499.94, "low": 118104.34, "close": 118104.34, "volume": 0.01788, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 118115.71, "high": 118273.01, "low": 118115.71, "close": 118250.0, "volume": 0.05509, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 118250.0, "high": 118332.58, "low": 117763.1, "close": 117785.9, "volume": 0.08863, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 117813.56, "high": 117929.31, "low": 117673.6, "close": 117865.01, "volume": 0.12923, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 117916.17, "high": 117945.83, "low": 117305.02, "close": 117433.71, "volume": 0.42461, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 117595.97, "high": 117766.88, "low": 117437.16, "close": 117577.26, "volume": 0.1225, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 117574.17, "high": 117717.81, "low": 117415.6, "close": 117529.63, "volume": 0.12974, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 117717.66, "high": 117783.13, "low": 117559.5, "close": 117783.13, "volume": 0.12122, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 117799.98, "high": 117995.98, "low": 117656.37, "close": 117984.02, "volume": 0.13239, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 117966.07, "high": 117966.07, "low": 117388.04, "close": 117444.35, "volume": 0.03438, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 117421.21, "high": 117574.48, "low": 117101.17, "close": 117352.96, "volume": 0.13461, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 117352.85, "high": 117417.9, "low": 116220.01, "close": 116348.44, "volume": 1.21871, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 116246.28, "high": 116331.67, "low": 115609.66, "close": 115658.4, "volume": 1.12998, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 115702.21, "high": 115738.19, "low": 115340.41, "close": 115340.41, "volume": 0.76415, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 115685.54, "high": 115722.96, "low": 115340.41, "close": 115703.39, "volume": 0.61747, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 115702.96, "high": 116017.97, "low": 115200.0, "close": 115481.97, "volume": 0.21465, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 115859.73, "high": 115859.74, "low": 115000.0, "close": 115467.65, "volume": 0.40417, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 115466.58, "high": 115481.59, "low": 115268.53, "close": 115467.27, "volume": 0.07282, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 115455.71, "high": 115601.63, "low": 115212.13, "close": 115212.13, "volume": 0.49599, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 115214.69, "high": 115583.9, "low": 114850.0, "close": 115209.32, "volume": 0.98242, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 115208.38, "high": 115381.0, "low": 115032.87, "close": 115368.82, "volume": 0.26462, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 115366.04, "high": 115366.04, "low": 115000.0, "close": 115340.79, "volume": 0.09888, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 115100.97, "high": 115481.6, "low": 115000.0, "close": 115481.6, "volume": 0.02839, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 115584.12, "high": 115751.12, "low": 115138.84, "close": 115477.2, "volume": 0.17154, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 115138.82, "high": 115774.29, "low": 115003.03, "close": 115774.29, "volume": 0.16247, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 115774.05, "high": 116179.13, "low": 115500.0, "close": 116179.13, "volume": 0.07855, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 116179.13, "high": 116473.81, "low": 115950.29, "close": 115962.29, "volume": 0.2075, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 116290.09, "high": 116876.18, "low": 116153.61, "close": 116442.65, "volume": 0.09538, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 116442.96, "high": 116835.15, "low": 116301.45, "close": 116379.24, "volume": 0.57091, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 116600.0, "high": 116600.0, "low": 116397.07, "close": 116597.75, "volume": 0.10965, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 116599.89, "high": 116599.98, "low": 116066.77, "close": 116549.51, "volume": 0.19396, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 116567.17, "high": 116840.09, "low": 116296.83, "close": 116558.55, "volume": 0.05934, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 116840.14, "high": 117057.42, "low": 116533.51, "close": 116839.57, "volume": 0.0366, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 116838.97, "high": 116840.12, "low": 116213.76, "close": 116540.82, "volume": 0.06527, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 116214.8, "high": 116565.91, "low": 115736.08, "close": 116500.0, "volume": 0.40958, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 116511.38, "high": 116789.1, "low": 115805.51, "close": 115805.51, "volume": 0.49222, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 115806.07, "high": 116023.1, "low": 115659.95, "close": 116023.07, "volume": 0.16901, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 115727.01, "high": 116019.34, "low": 114857.58, "close": 115196.62, "volume": 0.65058, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 115000.0, "high": 115453.98, "low": 114474.02, "close": 115453.98, "volume": 1.49664, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 115315.84, "high": 115453.99, "low": 115077.05, "close": 115434.5, "volume": 0.37625, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 115000.61, "high": 115375.13, "low": 114942.79, "close": 115350.14, "volume": 0.1406, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 115340.41, "high": 115340.41, "low": 114674.06, "close": 115023.38, "volume": 0.20302, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 115023.35, "high": 115211.79, "low": 114850.38, "close": 115211.79, "volume": 0.01888, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 115439.29, "high": 115486.24, "low": 115223.42, "close": 115486.21, "volume": 0.02418, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 115486.21, "high": 115601.82, "low": 115486.21, "close": 115586.97, "volume": 0.02429, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 115586.26, "high": 115736.08, "low": 115352.56, "close": 115735.71, "volume": 0.06317, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 115735.94, "high": 115736.07, "low": 115453.62, "close": 115723.6, "volume": 0.63291, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 115506.02, "high": 115968.15, "low": 115003.03, "close": 115016.95, "volume": 0.90837, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 115481.58, "high": 115481.58, "low": 114000.0, "close": 114256.51, "volume": 0.59002, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 114000.0, "high": 114406.12, "low": 113777.0, "close": 114137.27, "volume": 0.84501, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 113900.01, "high": 114268.99, "low": 113543.14, "close": 113869.98, "volume": 0.63428, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 113543.14, "high": 113927.23, "low": 113333.33, "close": 113425.3, "volume": 0.49341, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 113706.51, "high": 113708.01, "low": 113109.87, "close": 113451.17, "volume": 0.84478, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 113200.0, "high": 113606.03, "low": 113000.0, "close": 113192.19, "volume": 0.20499, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 113180.87, "high": 113708.14, "low": 113000.0, "close": 113708.14, "volume": 0.1483, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 113513.94, "high": 113872.16, "low": 113513.94, "close": 113600.01, "volume": 0.64655, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 113600.02, "high": 113837.23, "low": 113340.71, "close": 113342.25, "volume": 0.58397, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 113341.18, "high": 113600.88, "low": 113000.0, "close": 113000.0, "volume": 0.45005, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 113000.0, "high": 113605.87, "low": 113000.0, "close": 113604.41, "volume": 0.2577, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 113577.15, "high": 113602.06, "low": 112810.0, "close": 113090.04, "volume": 1.70278, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 113090.05, "high": 113602.76, "low": 113090.05, "close": 113602.76, "volume": 0.20081, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 113602.76, "high": 113760.83, "low": 113428.43, "close": 113428.43, "volume": 0.28195, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 113438.17, "high": 113760.74, "low": 113438.17, "close": 113514.19, "volume": 0.13443, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 113517.38, "high": 113871.93, "low": 113514.77, "close": 113547.21, "volume": 0.04666, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 113871.78, "high": 113871.78, "low": 113540.79, "close": 113863.53, "volume": 0.02674, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 113863.91, "high": 113872.12, "low": 113535.68, "close": 113535.68, "volume": 0.38502, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 113507.0, "high": 114099.99, "low": 113507.0, "close": 114099.99, "volume": 0.18201, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 114099.84, "high": 114099.98, "low": 113683.52, "close": 113723.0, "volume": 0.07496, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 113924.9, "high": 113924.9, "low": 113916.2, "close": 113916.23, "volume": 0.07912, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 113916.17, "high": 113916.17, "low": 113200.0, "close": 113760.82, "volume": 0.16219, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 113760.82, "high": 114097.97, "low": 113387.64, "close": 113592.5, "volume": 0.0283, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 113591.93, "high": 113904.1, "low": 112503.0, "close": 112880.0, "volume": 2.07501, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 113072.32, "high": 113881.95, "low": 112500.0, "close": 113881.9, "volume": 0.35659, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 113859.15, "high": 114427.3, "low": 113346.9, "close": 113708.94, "volume": 0.86577, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 113346.91, "high": 114394.18, "low": 113346.91, "close": 113894.71, "volume": 0.36139, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 114202.5, "high": 114407.49, "low": 113875.51, "close": 114406.83, "volume": 0.11899, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 114406.83, "high": 114407.16, "low": 113346.91, "close": 113893.34, "volume": 0.27531, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 113891.49, "high": 114394.24, "low": 113574.26, "close": 114394.24, "volume": 0.12293, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 114394.23, "high": 114555.21, "low": 114138.89, "close": 114274.93, "volume": 0.67919, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 114424.64, "high": 114748.51, "low": 113905.02, "close": 114407.23, "volume": 0.14362, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 114406.2, "high": 114748.52, "low": 114235.15, "close": 114748.52, "volume": 0.03879, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 114747.98, "high": 114747.98, "low": 114218.88, "close": 114647.28, "volume": 0.27513, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 114231.75, "high": 114672.52, "low": 113944.82, "close": 114662.57, "volume": 0.08255, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 114661.15, "high": 114748.58, "low": 114002.52, "close": 114748.57, "volume": 0.15748, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 114748.58, "high": 114797.48, "low": 114059.79, "close": 114170.1, "volume": 0.03423, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 114170.6, "high": 114677.63, "low": 114005.77, "close": 114005.77, "volume": 0.1222, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 114016.86, "high": 114272.96, "low": 113875.96, "close": 114250.43, "volume": 0.02727, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 113885.86, "high": 114138.83, "low": 113760.83, "close": 114138.83, "volume": 0.05928, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 113826.92, "high": 114077.05, "low": 113761.0, "close": 113980.65, "volume": 0.02965, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 113916.43, "high": 114103.51, "low": 113627.83, "close": 113979.87, "volume": 0.48724, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 113979.87, "high": 114138.82, "low": 113703.7, "close": 113703.7, "volume": 0.00942, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 113975.96, "high": 113975.96, "low": 113380.36, "close": 113720.85, "volume": 0.10325, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 113680.6, "high": 113775.8, "low": 113305.22, "close": 113740.44, "volume": 0.09418, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 113738.13, "high": 113738.54, "low": 113102.62, "close": 113172.73, "volume": 0.14277, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 113403.98, "high": 113567.56, "low": 113004.23, "close": 113004.62, "volume": 0.00921, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 113304.36, "high": 113725.07, "low": 113023.62, "close": 113704.58, "volume": 0.0421, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 113704.59, "high": 113943.89, "low": 113006.64, "close": 113340.7, "volume": 0.1296, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 113088.91, "high": 113679.89, "low": 112748.87, "close": 112762.65, "volume": 1.11457, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 113074.08, "high": 113074.08, "low": 112367.41, "close": 112742.53, "volume": 0.22249, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 112741.02, "high": 112741.02, "low": 112256.88, "close": 112530.26, "volume": 0.58574, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 112530.25, "high": 112811.67, "low": 112300.06, "close": 112811.47, "volume": 0.62249, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 112412.23, "high": 112811.66, "low": 112118.13, "close": 112389.0, "volume": 0.31574, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 112388.97, "high": 112811.71, "low": 112119.02, "close": 112811.71, "volume": 0.12966, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 112771.81, "high": 112811.59, "low": 112121.44, "close": 112600.0, "volume": 0.06257, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 112602.47, "high": 112811.69, "low": 112423.79, "close": 112599.95, "volume": 0.11578, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 112599.95, "high": 112599.95, "low": 112315.9, "close": 112356.62, "volume": 0.06363, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 112358.02, "high": 112827.15, "low": 112358.02, "close": 112815.74, "volume": 0.15769, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 112556.19, "high": 112999.99, "low": 112475.65, "close": 112651.52, "volume": 0.21473, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 112654.3, "high": 113543.14, "low": 112654.3, "close": 113226.02, "volume": 0.28057, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 113538.31, "high": 113538.31, "low": 112856.79, "close": 112856.79, "volume": 0.04991, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 112861.8, "high": 113332.73, "low": 112755.75, "close": 112755.75, "volume": 0.05339, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 113075.27, "high": 113305.18, "low": 112849.93, "close": 113305.18, "volume": 0.02202, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 113304.13, "high": 113427.46, "low": 112854.67, "close": 112854.71, "volume": 0.02886, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 112860.49, "high": 113340.38, "low": 112860.49, "close": 113337.39, "volume": 0.05415, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 113008.41, "high": 113340.67, "low": 113008.41, "close": 113055.41, "volume": 0.00642, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 113198.5, "high": 113198.5, "low": 113185.51, "close": 113186.99, "volume": 0.00474, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 112911.69, "high": 113070.13, "low": 112587.65, "close": 112588.59, "volume": 0.18082, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 112897.05, "high": 112897.05, "low": 112276.54, "close": 112525.78, "volume": 0.04007, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 112523.15, "high": 112739.21, "low": 111789.0, "close": 112530.12, "volume": 0.58708, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 112336.04, "high": 112755.68, "low": 112023.25, "close": 112343.87, "volume": 0.08341, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 112755.75, "high": 116091.93, "low": 112565.12, "close": 115794.68, "volume": 2.23441, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 115799.0, "high": 117225.0, "low": 115799.0, "close": 116420.0, "volume": 2.28938, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 116533.47, "high": 116840.03, "low": 116120.79, "close": 116564.01, "volume": 1.30181, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 116465.99, "high": 117049.13, "low": 116465.99, "close": 116584.64, "volume": 0.80159, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 116978.45, "high": 117381.23, "low": 116592.2, "close": 117033.2, "volume": 1.09728, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 117030.86, "high": 117033.2, "low": 116567.19, "close": 116630.04, "volume": 0.45344, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 116766.62, "high": 117113.71, "low": 116581.68, "close": 116726.08, "volume": 0.33372, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 117111.07, "high": 117154.82, "low": 116735.18, "close": 117154.76, "volume": 0.07523, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 117154.76, "high": 117154.78, "low": 116569.04, "close": 116918.78, "volume": 0.3354, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 116918.65, "high": 116924.56, "low": 116615.16, "close": 116924.55, "volume": 0.0846, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 116924.56, "high": 117113.74, "low": 116570.65, "close": 117098.58, "volume": 0.1116, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 116905.0, "high": 117835.73, "low": 116509.02, "close": 117113.72, "volume": 15.46058, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 116689.54, "high": 118000.0, "low": 115781.53, "close": 116247.95, "volume": 8.79146, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 116247.31, "high": 117421.69, "low": 115750.0, "close": 115804.56, "volume": 3.59409, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 116191.06, "high": 117475.61, "low": 115804.57, "close": 116320.04, "volume": 0.63043, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 116316.13, "high": 116316.13, "low": 115859.32, "close": 116301.47, "volume": 0.00864, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 115929.03, "high": 116302.11, "low": 115826.84, "close": 115900.0, "volume": 0.24908, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 115826.63, "high": 117269.0, "low": 115806.69, "close": 115820.95, "volume": 2.22583, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 115824.64, "high": 116923.28, "low": 115774.31, "close": 115810.91, "volume": 3.1289, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 115811.56, "high": 117049.03, "low": 115686.19, "close": 116290.57, "volume": 6.96278, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 116006.05, "high": 117000.0, "low": 115685.57, "close": 116354.0, "volume": 5.38627, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 116322.56, "high": 117421.69, "low": 115481.61, "close": 115752.04, "volume": 9.47466, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 115601.86, "high": 118000.0, "low": 115481.6, "close": 115601.85, "volume": 2.34268, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 116000.0, "high": 117537.48, "low": 115047.3, "close": 116179.13, "volume": 2.23667, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 115601.85, "high": 116747.63, "low": 114798.62, "close": 115314.16, "volume": 2.83721, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 115597.1, "high": 116747.63, "low": 114932.73, "close": 115481.27, "volume": 0.37055, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 115480.44, "high": 115481.23, "low": 114970.19, "close": 115006.25, "volume": 0.49818, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 115424.22, "high": 116300.0, "low": 115211.81, "close": 115693.61, "volume": 0.06532, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 115213.04, "high": 115734.46, "low": 115211.88, "close": 115301.01, "volume": 0.04902, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 115588.36, "high": 115588.36, "low": 115250.12, "close": 115250.19, "volume": 0.04025, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 115532.24, "high": 115699.82, "low": 115138.84, "close": 115481.43, "volume": 0.52767, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 115231.61, "high": 115481.59, "low": 115113.88, "close": 115139.1, "volume": 0.66783, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 115439.87, "high": 115481.59, "low": 115102.71, "close": 115481.58, "volume": 0.22402, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 115481.58, "high": 115601.84, "low": 115191.15, "close": 115500.01, "volume": 0.33293, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 115500.02, "high": 115699.98, "low": 115355.53, "close": 115425.88, "volume": 0.13365, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 115696.96, "high": 115696.96, "low": 114479.93, "close": 114942.6, "volume": 29.98359, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 114942.6, "high": 115486.24, "low": 114589.0, "close": 115199.51, "volume": 6.67513, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 115178.97, "high": 115178.97, "low": 114677.72, "close": 114700.68, "volume": 0.05653, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 115089.74, "high": 115089.74, "low": 114722.06, "close": 115081.73, "volume": 0.47761, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 114757.66, "high": 115198.05, "low": 114631.0, "close": 115085.84, "volume": 0.34021, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 115069.24, "high": 115069.24, "low": 115012.98, "close": 115012.98, "volume": 0.01179, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 115003.28, "high": 115107.3, "low": 114675.5, "close": 115107.3, "volume": 0.19264, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 115084.45, "high": 115084.45, "low": 114116.0, "close": 114668.19, "volume": 3.25434, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 114667.83, "high": 114674.06, "low": 113973.0, "close": 114588.04, "volume": 1.90969, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 114587.59, "high": 114674.05, "low": 114021.07, "close": 114673.58, "volume": 1.55687, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 114673.99, "high": 114674.06, "low": 114033.0, "close": 114665.37, "volume": 0.57967, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 114664.19, "high": 114664.19, "low": 114046.0, "close": 114555.64, "volume": 0.84958, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 114555.5, "high": 114673.83, "low": 114549.95, "close": 114667.9, "volume": 0.13911, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 114663.32, "high": 114663.32, "low": 114198.65, "close": 114576.0, "volume": 0.16474, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 114570.92, "high": 114754.77, "low": 113994.0, "close": 114647.49, "volume": 6.66055, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 114182.7, "high": 114639.73, "low": 114182.7, "close": 114300.0, "volume": 0.27072, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 114140.45, "high": 114597.73, "low": 114140.28, "close": 114175.35, "volume": 0.86892, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 114575.32, "high": 114697.18, "low": 113980.1, "close": 114667.22, "volume": 5.20529, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 114659.62, "high": 114673.71, "low": 110826.45, "close": 112499.99, "volume": 13.84029, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 112116.3, "high": 112984.61, "low": 111415.0, "close": 112925.85, "volume": 6.62509, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 112918.57, "high": 113197.45, "low": 112400.13, "close": 113184.68, "volume": 0.45382, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 113181.63, "high": 113375.45, "low": 112500.04, "close": 113375.45, "volume": 0.22146, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 113375.45, "high": 113602.76, "low": 113091.95, "close": 113400.01, "volume": 0.26755, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 113400.01, "high": 113517.89, "low": 112170.36, "close": 112360.38, "volume": 0.41901, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 112360.03, "high": 113141.54, "low": 112360.03, "close": 113006.03, "volume": 0.29802, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 113007.76, "high": 113501.63, "low": 113007.76, "close": 113231.54, "volume": 0.10134, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 113450.97, "high": 113543.14, "low": 112785.28, "close": 112785.28, "volume": 0.06687, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 113075.86, "high": 113075.86, "low": 112645.8, "close": 112750.0, "volume": 0.11455, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 112914.47, "high": 112914.48, "low": 112380.0, "close": 112380.0, "volume": 0.7358, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 112608.06, "high": 112608.06, "low": 111804.83, "close": 111949.12, "volume": 0.36067, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 111948.54, "high": 112210.46, "low": 111342.88, "close": 111754.08, "volume": 1.01949, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 111749.75, "high": 111749.75, "low": 111055.47, "close": 111718.84, "volume": 0.17899, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 111460.01, "high": 111775.62, "low": 111200.68, "close": 111775.62, "volume": 0.40882, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 111914.31, "high": 111914.31, "low": 111001.0, "close": 111001.0, "volume": 0.18067, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 111000.01, "high": 111325.9, "low": 110977.64, "close": 111199.99, "volume": 0.37014, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 111234.56, "high": 111702.27, "low": 111150.0, "close": 111402.62, "volume": 0.35878, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 111675.98, "high": 111769.65, "low": 110645.71, "close": 111500.71, "volume": 1.53309, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 111500.72, "high": 112345.65, "low": 111500.72, "close": 112323.61, "volume": 0.63001, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 112323.56, "high": 112539.67, "low": 111954.11, "close": 112160.01, "volume": 0.17123, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 112160.09, "high": 112923.04, "low": 112023.04, "close": 112502.8, "volume": 0.62169, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 112500.91, "high": 112811.67, "low": 112217.15, "close": 112655.18, "volume": 0.26598, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 112499.85, "high": 112665.59, "low": 112295.0, "close": 112632.43, "volume": 0.0788, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 112627.52, "high": 112627.52, "low": 110679.56, "close": 110679.56, "volume": 0.89257, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 110679.56, "high": 111054.07, "low": 109400.0, "close": 109659.07, "volume": 3.50177, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 109502.63, "high": 110255.21, "low": 109328.0, "close": 109948.31, "volume": 1.4733, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 110189.22, "high": 110585.07, "low": 109860.64, "close": 110167.95, "volume": 1.7849, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 110160.21, "high": 110513.41, "low": 109751.2, "close": 110393.58, "volume": 0.22005, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 110088.09, "high": 110389.57, "low": 108980.8, "close": 109057.19, "volume": 1.04611, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 109425.96, "high": 109916.73, "low": 108756.91, "close": 109898.99, "volume": 0.74275, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 109694.63, "high": 110000.0, "low": 109408.42, "close": 109418.5, "volume": 0.54215, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 109422.78, "high": 109920.89, "low": 109422.75, "close": 109575.94, "volume": 0.10092, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 109916.47, "high": 110255.22, "low": 109599.6, "close": 109843.99, "volume": 0.44671, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 109900.88, "high": 110342.38, "low": 109900.88, "close": 110054.55, "volume": 0.11894, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 110071.95, "high": 110342.36, "low": 109846.57, "close": 109846.57, "volume": 0.06032, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 110249.49, "high": 110524.63, "low": 109844.0, "close": 110390.36, "volume": 0.08661, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 110125.34, "high": 110442.58, "low": 109894.61, "close": 110441.97, "volume": 0.02528, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 110039.05, "high": 110425.24, "low": 110039.05, "close": 110101.17, "volume": 0.01347, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 110101.44, "high": 110528.3, "low": 110101.44, "close": 110115.77, "volume": 0.0099, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 110117.15, "high": 110455.0, "low": 109669.26, "close": 109895.16, "volume": 0.21442, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 109892.5, "high": 110750.26, "low": 109621.79, "close": 110235.0, "volume": 0.16005, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 109873.14, "high": 110375.08, "low": 109456.0, "close": 109902.41, "volume": 0.20431, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 110166.04, "high": 110572.12, "low": 110115.76, "close": 110562.09, "volume": 0.1677, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 110556.24, "high": 110585.07, "low": 109622.42, "close": 109624.89, "volume": 0.85264, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 109965.49, "high": 110164.96, "low": 109527.98, "close": 110164.89, "volume": 0.25987, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 110166.29, "high": 110255.19, "low": 109634.59, "close": 109634.59, "volume": 0.25252, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 109659.42, "high": 111000.0, "low": 109659.42, "close": 110710.01, "volume": 0.25814, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 110984.85, "high": 111193.96, "low": 110515.9, "close": 111193.95, "volume": 0.50957, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 111193.95, "high": 111488.8, "low": 110678.07, "close": 111028.5, "volume": 0.13792, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 111454.18, "high": 111514.87, "low": 111056.62, "close": 111500.0, "volume": 0.28966, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 111544.4, "high": 111929.67, "low": 111500.04, "close": 111875.7, "volume": 0.27047, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 111875.76, "high": 112315.57, "low": 111614.59, "close": 111761.32, "volume": 0.21511, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 112075.57, "high": 112075.57, "low": 111414.8, "close": 111414.8, "volume": 0.08316, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 111524.02, "high": 111524.02, "low": 111098.65, "close": 111113.44, "volume": 0.01857, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 111416.39, "high": 111495.27, "low": 111102.19, "close": 111102.19, "volume": 0.0614, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 111420.85, "high": 111761.07, "low": 110916.81, "close": 111263.42, "volume": 0.26096, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 111746.69, "high": 111761.11, "low": 111263.53, "close": 111739.2, "volume": 0.06755, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 111737.79, "high": 111737.8, "low": 111256.75, "close": 111641.39, "volume": 0.03017, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 111622.57, "high": 111622.57, "low": 111055.48, "close": 111055.48, "volume": 0.07656, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 111405.1, "high": 111405.1, "low": 110647.72, "close": 111003.16, "volume": 0.07368, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 110977.32, "high": 110977.32, "low": 110408.71, "close": 110884.05, "volume": 0.04375, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 110882.8, "high": 111096.59, "low": 110714.76, "close": 111089.69, "volume": 0.06588, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 111080.47, "high": 111248.63, "low": 110861.82, "close": 111211.64, "volume": 0.0207, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 111203.4, "high": 111393.77, "low": 110931.78, "close": 111072.94, "volume": 0.05465, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 111392.22, "high": 111414.77, "low": 110926.15, "close": 111379.96, "volume": 0.03532, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 111378.6, "high": 111914.16, "low": 111008.85, "close": 111500.12, "volume": 0.22737, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 111500.03, "high": 112599.99, "low": 111366.13, "close": 112234.74, "volume": 0.32594, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 112209.7, "high": 112284.71, "low": 111582.23, "close": 112022.8, "volume": 0.2392, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 112022.77, "high": 112251.68, "low": 111511.25, "close": 112250.71, "volume": 0.28171, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 112250.71, "high": 112587.62, "low": 111867.15, "close": 112567.21, "volume": 0.05593, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 112565.21, "high": 112587.5, "low": 112022.84, "close": 112022.84, "volume": 0.56261, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 112470.97, "high": 112470.97, "low": 111631.11, "close": 112247.48, "volume": 0.07455, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 112250.74, "high": 112392.12, "low": 111032.04, "close": 112392.12, "volume": 0.24316, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 112392.12, "high": 112539.02, "low": 111432.23, "close": 111432.23, "volume": 0.20935, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 111431.95, "high": 111735.93, "low": 111087.07, "close": 111260.79, "volume": 0.23571, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 111653.45, "high": 111653.45, "low": 111118.54, "close": 111486.86, "volume": 0.03536, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 111486.19, "high": 111486.85, "low": 110950.82, "close": 111480.1, "volume": 0.13719, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 111479.92, "high": 111701.87, "low": 111079.47, "close": 111690.73, "volume": 0.97917, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 111318.74, "high": 111759.03, "low": 111318.74, "close": 111656.81, "volume": 0.08342, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 111376.2, "high": 112000.0, "low": 111376.2, "close": 111975.7, "volume": 0.12347, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 112022.82, "high": 113000.0, "low": 111975.7, "close": 112999.95, "volume": 0.25218, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 112999.99, "high": 113046.86, "low": 112683.87, "close": 112694.74, "volume": 0.10319, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 112988.01, "high": 113202.75, "low": 112699.8, "close": 112891.69, "volume": 0.10798, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 112894.78, "high": 113332.99, "low": 112894.78, "close": 112930.54, "volume": 0.0073, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 113266.95, "high": 113333.0, "low": 112936.12, "close": 112990.11, "volume": 0.03115, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 112997.08, "high": 113287.62, "low": 112902.51, "close": 112902.51, "volume": 0.00066, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 112902.5, "high": 113172.08, "low": 112851.36, "close": 113139.17, "volume": 0.01743, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 112875.17, "high": 113164.04, "low": 112870.01, "close": 113133.07, "volume": 0.02296, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 112871.18, "high": 113304.74, "low": 112795.14, "close": 113304.67, "volume": 0.03099, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 112854.78, "high": 113432.26, "low": 112628.52, "close": 112922.26, "volume": 0.2553, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 112632.46, "high": 113242.67, "low": 112587.64, "close": 113242.61, "volume": 0.36069, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 113241.84, "high": 113241.84, "low": 112440.08, "close": 112443.66, "volume": 0.11422, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 112765.52, "high": 113100.0, "low": 112315.57, "close": 112315.57, "volume": 0.30539, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 112722.35, "high": 112722.35, "low": 112251.72, "close": 112592.79, "volume": 0.05249, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 112269.88, "high": 112700.29, "low": 112199.97, "close": 112671.52, "volume": 0.12757, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 112660.71, "high": 112660.72, "low": 111930.14, "close": 112257.99, "volume": 0.10647, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 112255.36, "high": 112255.36, "low": 111874.87, "close": 111950.0, "volume": 0.1689, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 112077.52, "high": 112295.33, "low": 111950.0, "close": 112295.33, "volume": 0.05103, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 112268.53, "high": 112586.82, "low": 112263.37, "close": 112543.3, "volume": 0.06231, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 112370.07, "high": 112585.59, "low": 112289.99, "close": 112585.59, "volume": 0.05027, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 112581.77, "high": 112681.88, "low": 112134.69, "close": 112514.56, "volume": 0.06059, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 112141.08, "high": 112503.75, "low": 111443.65, "close": 111706.55, "volume": 0.14201, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 111695.64, "high": 111776.37, "low": 111415.16, "close": 111415.16, "volume": 0.12493, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 111414.81, "high": 111928.18, "low": 111253.75, "close": 111928.18, "volume": 0.1425, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 111599.15, "high": 111902.87, "low": 111400.0, "close": 111500.0, "volume": 0.01797, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 111672.01, "high": 111672.01, "low": 111157.58, "close": 111489.51, "volume": 0.09682, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 111480.59, "high": 111480.59, "low": 111000.0, "close": 111046.65, "volume": 0.07742, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 111058.33, "high": 111331.3, "low": 109978.08, "close": 110257.63, "volume": 0.37246, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 110255.08, "high": 110442.84, "low": 109591.11, "close": 109996.85, "volume": 0.30385, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 109591.31, "high": 110046.43, "low": 109379.43, "close": 110021.36, "volume": 0.56816, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 110001.58, "high": 110077.56, "low": 109676.72, "close": 110039.41, "volume": 0.04143, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 110039.41, "high": 110166.25, "low": 109860.47, "close": 110164.33, "volume": 0.08973, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 109906.55, "high": 111445.26, "low": 109906.55, "close": 110476.29, "volume": 0.13321, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 110481.79, "high": 110852.49, "low": 108835.36, "close": 109284.83, "volume": 0.38694, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 109284.08, "high": 109597.5, "low": 108192.43, "close": 108451.77, "volume": 1.90777, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 108448.57, "high": 108814.89, "low": 108181.83, "close": 108300.0, "volume": 0.1042, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 108672.45, "high": 108812.59, "low": 108300.0, "close": 108799.63, "volume": 0.39949, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 108799.36, "high": 108799.36, "low": 108179.72, "close": 108589.0, "volume": 0.37253, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 108628.24, "high": 108628.24, "low": 108094.94, "close": 108210.13, "volume": 0.30014, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 108210.12, "high": 108724.98, "low": 108000.0, "close": 108568.27, "volume": 0.2118, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 108567.87, "high": 108567.87, "low": 107625.77, "close": 107885.26, "volume": 0.32742, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 107885.14, "high": 108410.75, "low": 107561.81, "close": 108108.44, "volume": 0.13678, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 108410.82, "high": 108489.57, "low": 108124.42, "close": 108463.11, "volume": 0.07569, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 108197.53, "high": 108565.7, "low": 108197.53, "close": 108401.64, "volume": 0.12176, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 108304.0, "high": 108558.61, "low": 108200.0, "close": 108200.47, "volume": 0.08042, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 108484.58, "high": 108484.58, "low": 107443.08, "close": 107443.08, "volume": 0.62066, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 107819.45, "high": 107999.99, "low": 107812.92, "close": 107900.0, "volume": 0.1581, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 107990.57, "high": 108400.59, "low": 107759.9, "close": 108170.91, "volume": 0.04237, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 108400.59, "high": 108695.02, "low": 108187.13, "close": 108660.0, "volume": 1.62463, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 108320.6, "high": 108650.0, "low": 108142.05, "close": 108300.47, "volume": 0.17928, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 108495.45, "high": 108658.64, "low": 108200.01, "close": 108200.01, "volume": 0.04811, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 108559.69, "high": 108559.69, "low": 108206.47, "close": 108547.74, "volume": 0.02918, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 108546.76, "high": 108724.86, "low": 108334.1, "close": 108713.78, "volume": 0.21818, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 108707.62, "high": 108707.62, "low": 108472.54, "close": 108662.96, "volume": 0.00652, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 108657.66, "high": 108723.99, "low": 108384.68, "close": 108668.32, "volume": 0.03833, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 108650.1, "high": 108699.95, "low": 108395.19, "close": 108698.64, "volume": 0.16134, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 108456.68, "high": 108699.48, "low": 108315.36, "close": 108698.74, "volume": 0.59232, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 108696.81, "high": 108696.81, "low": 108200.29, "close": 108532.31, "volume": 0.19664, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 108532.12, "high": 108699.81, "low": 108288.77, "close": 108699.81, "volume": 0.1393, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 108699.81, "high": 108982.28, "low": 108405.98, "close": 108860.36, "volume": 1.72465, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 108622.89, "high": 108980.68, "low": 108622.89, "close": 108971.25, "volume": 0.08467, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 108966.87, "high": 108966.87, "low": 108696.12, "close": 108787.13, "volume": 0.08373, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 108787.28, "high": 108787.28, "low": 108511.61, "close": 108771.5, "volume": 0.29582, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 108770.0, "high": 108929.93, "low": 108584.49, "close": 108921.64, "volume": 0.32241, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 108921.22, "high": 108921.22, "low": 108512.16, "close": 108690.8, "volume": 0.17297, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 108664.96, "high": 108691.87, "low": 108511.96, "close": 108656.52, "volume": 0.18125, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 108655.44, "high": 108655.44, "low": 108512.6, "close": 108646.96, "volume": 0.20831, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 108515.37, "high": 108805.62, "low": 108515.37, "close": 108569.75, "volume": 0.15953, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 108899.24, "high": 109379.42, "low": 108600.92, "close": 109379.41, "volume": 0.08826, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 109379.41, "high": 109444.98, "low": 109040.61, "close": 109173.47, "volume": 0.04448, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 109187.52, "high": 109502.66, "low": 109187.52, "close": 109385.8, "volume": 0.06258, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 109373.76, "high": 109373.76, "low": 109143.15, "close": 109155.73, "volume": 0.11713, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 109019.15, "high": 109353.69, "low": 108679.28, "close": 108999.68, "volume": 0.19215, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 108675.66, "high": 108946.7, "low": 108600.0, "close": 108846.55, "volume": 0.0046, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 108844.88, "high": 108844.88, "low": 108525.93, "close": 108549.04, "volume": 0.11384, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 108551.3, "high": 108821.4, "low": 108551.3, "close": 108660.63, "volume": 0.05043, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 108801.89, "high": 109033.07, "low": 108668.36, "close": 109032.21, "volume": 0.01988, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 109030.53, "high": 109119.16, "low": 108500.0, "close": 108500.0, "volume": 0.0606, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 108486.62, "high": 108780.0, "low": 108340.97, "close": 108595.14, "volume": 0.05779, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 108609.86, "high": 108609.86, "low": 108348.1, "close": 108558.07, "volume": 0.03373, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 108557.48, "high": 108557.51, "low": 108341.27, "close": 108520.46, "volume": 0.14886, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 108509.86, "high": 108509.87, "low": 108226.17, "close": 108470.92, "volume": 0.11452, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 108483.55, "high": 108594.6, "low": 108224.15, "close": 108588.14, "volume": 0.25438, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 108587.19, "high": 108847.7, "low": 108310.55, "close": 108846.88, "volume": 0.10259, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 108845.95, "high": 108934.71, "low": 108466.29, "close": 108934.71, "volume": 0.09289, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 108934.63, "high": 108997.42, "low": 108704.43, "close": 108997.24, "volume": 0.05845, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 108997.43, "high": 109254.57, "low": 108997.08, "close": 109254.38, "volume": 0.02883, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 109253.29, "high": 109253.29, "low": 108820.72, "close": 108865.76, "volume": 0.52388, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 108866.38, "high": 109251.12, "low": 108866.38, "close": 109193.27, "volume": 0.01707, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 108907.99, "high": 109175.32, "low": 108907.99, "close": 108946.06, "volume": 0.02826, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 109157.5, "high": 109242.32, "low": 108866.38, "close": 109131.85, "volume": 0.13735, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 108788.12, "high": 108905.53, "low": 108131.69, "close": 108432.11, "volume": 0.62278, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 108136.0, "high": 108422.7, "low": 107701.41, "close": 108410.77, "volume": 0.44719, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 108407.43, "high": 108411.71, "low": 107967.19, "close": 108089.48, "volume": 0.29188, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 108379.15, "high": 108379.15, "low": 107486.89, "close": 107826.95, "volume": 0.40402, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 107825.76, "high": 107825.76, "low": 107350.0, "close": 107382.91, "volume": 1.24044, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 107817.38, "high": 107817.38, "low": 107337.28, "close": 107602.82, "volume": 0.12131, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 107593.45, "high": 107969.66, "low": 107313.41, "close": 107651.81, "volume": 0.1282, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 107944.51, "high": 108099.66, "low": 107704.08, "close": 107940.76, "volume": 0.1103, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 108099.99, "high": 109388.69, "low": 107746.46, "close": 109350.0, "volume": 0.36959, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 109401.7, "high": 109795.03, "low": 109350.18, "close": 109699.16, "volume": 0.13774, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 109699.78, "high": 109894.03, "low": 109338.93, "close": 109338.93, "volume": 0.15848, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 109340.13, "high": 109341.03, "low": 108177.75, "close": 108516.21, "volume": 0.24006, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 108549.82, "high": 108730.58, "low": 108232.19, "close": 108467.34, "volume": 0.22801, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 108846.5, "high": 109080.25, "low": 108561.5, "close": 108828.24, "volume": 0.16235, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 109184.88, "high": 109525.75, "low": 108852.91, "close": 108859.43, "volume": 0.07023, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 108871.5, "high": 109338.84, "low": 108839.35, "close": 109242.42, "volume": 0.1766, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 109241.71, "high": 109349.88, "low": 108429.79, "close": 108861.57, "volume": 0.22768, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 108859.58, "high": 109123.98, "low": 108600.2, "close": 108684.64, "volume": 2.33645, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 108527.67, "high": 108991.18, "low": 108415.47, "close": 108991.09, "volume": 0.13755, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 108990.58, "high": 109264.96, "low": 108804.31, "close": 108804.31, "volume": 0.09648, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 109248.28, "high": 109349.82, "low": 109017.57, "close": 109026.01, "volume": 0.05058, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 109324.54, "high": 109324.54, "low": 108340.97, "close": 108979.41, "volume": 0.41445, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 108976.84, "high": 108976.84, "low": 107501.0, "close": 107799.42, "volume": 0.67972, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 107798.51, "high": 108411.84, "low": 107503.37, "close": 108411.84, "volume": 0.13332, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 108146.09, "high": 109311.33, "low": 108146.09, "close": 109061.86, "volume": 1.09748, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 109330.91, "high": 109330.92, "low": 108847.92, "close": 108847.99, "volume": 0.08327, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 109117.98, "high": 109524.6, "low": 108861.76, "close": 109191.21, "volume": 0.26519, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 109525.8, "high": 110183.1, "low": 109225.01, "close": 110183.1, "volume": 0.79095, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 110216.23, "high": 110519.2, "low": 110050.04, "close": 110148.95, "volume": 0.13974, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 110149.46, "high": 110507.08, "low": 110125.44, "close": 110435.88, "volume": 0.0286, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 110431.27, "high": 110431.38, "low": 110050.01, "close": 110062.73, "volume": 0.57766, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 110067.09, "high": 110635.52, "low": 110067.09, "close": 110635.46, "volume": 0.10421, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 110508.82, "high": 110508.82, "low": 110050.1, "close": 110050.35, "volume": 0.02213, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 110374.05, "high": 110635.51, "low": 110054.73, "close": 110285.18, "volume": 0.02212, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 110166.47, "high": 110606.35, "low": 110166.47, "close": 110309.24, "volume": 0.00679, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 110309.25, "high": 110552.38, "low": 110166.68, "close": 110166.68, "volume": 0.10939, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 110166.3, "high": 110374.16, "low": 109682.95, "close": 109682.95, "volume": 0.09641, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 109797.35, "high": 109799.94, "low": 108435.03, "close": 108459.07, "volume": 0.73987, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 108796.06, "high": 111271.52, "low": 108462.35, "close": 111271.52, "volume": 1.02342, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 111321.7, "high": 111702.41, "low": 110750.65, "close": 111522.52, "volume": 0.49352, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 111197.52, "high": 111375.9, "low": 110609.34, "close": 110609.34, "volume": 0.76252, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 111003.19, "high": 111148.05, "low": 110401.98, "close": 110758.67, "volume": 0.11436, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 110807.12, "high": 111054.1, "low": 110807.12, "close": 111053.59, "volume": 0.14339, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 111050.74, "high": 111050.74, "low": 110274.67, "close": 110913.68, "volume": 0.10218, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 110900.19, "high": 110900.19, "low": 110451.32, "close": 110810.35, "volume": 0.06395, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 110809.62, "high": 111414.01, "low": 110809.58, "close": 111413.4, "volume": 0.11494, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 111199.72, "high": 111500.74, "low": 111199.72, "close": 111208.77, "volume": 0.15937, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 111208.77, "high": 111307.58, "low": 110781.33, "close": 111307.35, "volume": 0.10419, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 110887.26, "high": 111302.13, "low": 110887.26, "close": 111276.18, "volume": 0.0231, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 111283.72, "high": 111691.67, "low": 110993.29, "close": 111648.06, "volume": 0.54379, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 111307.3, "high": 111627.0, "low": 110916.77, "close": 111190.29, "volume": 0.11212, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 111190.33, "high": 111586.73, "low": 111000.9, "close": 111341.24, "volume": 0.06019, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 111341.23, "high": 111341.28, "low": 110977.2, "close": 110979.04, "volume": 0.06121, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 110977.44, "high": 111240.24, "low": 110851.59, "close": 111186.76, "volume": 0.17291, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 110870.21, "high": 111183.26, "low": 110647.84, "close": 110750.29, "volume": 0.13359, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 110750.29, "high": 110899.57, "low": 110572.48, "close": 110619.21, "volume": 0.08501, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 110894.74, "high": 111054.14, "low": 110621.62, "close": 111054.14, "volume": 0.08101, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 111054.14, "high": 111246.99, "low": 110877.14, "close": 111246.99, "volume": 0.00063, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 111216.81, "high": 111248.64, "low": 110900.97, "close": 110955.37, "volume": 0.01173, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 111248.56, "high": 111500.0, "low": 110999.68, "close": 111500.0, "volume": 0.01566, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 111499.87, "high": 111691.67, "low": 111289.04, "close": 111313.07, "volume": 0.22662, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 111456.78, "high": 111776.93, "low": 111063.38, "close": 111248.56, "volume": 0.09184, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 111393.96, "high": 111975.66, "low": 111109.43, "close": 111728.2, "volume": 0.06316, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 111725.59, "high": 112392.09, "low": 111248.65, "close": 112391.65, "volume": 1.16046, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 112390.6, "high": 112392.1, "low": 111949.73, "close": 111981.11, "volume": 0.07671, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 112387.24, "high": 112387.24, "low": 111702.42, "close": 111702.42, "volume": 0.14463, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 112058.67, "high": 112500.0, "low": 111824.73, "close": 112319.99, "volume": 0.12855, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 112320.0, "high": 112539.64, "low": 111748.32, "close": 112034.18, "volume": 0.499, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 112032.16, "high": 112173.85, "low": 111721.97, "close": 112096.03, "volume": 0.06903, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 112390.09, "high": 112390.09, "low": 111928.68, "close": 111936.21, "volume": 0.05794, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 112300.04, "high": 112300.04, "low": 111721.8, "close": 111723.55, "volume": 0.08689, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 112097.35, "high": 112246.56, "low": 111872.46, "close": 111872.85, "volume": 0.01874, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 112171.03, "high": 112171.03, "low": 111631.16, "close": 111960.28, "volume": 0.02331, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 111631.15, "high": 112298.25, "low": 111631.15, "close": 111834.53, "volume": 0.0398, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 111837.01, "high": 112278.58, "low": 111582.25, "close": 112007.46, "volume": 0.08161, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 112005.4, "high": 112005.4, "low": 111414.8, "close": 111773.03, "volume": 0.02138, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 111737.9, "high": 111832.41, "low": 111134.87, "close": 111134.87, "volume": 0.11915, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 111140.07, "high": 111377.88, "low": 111036.2, "close": 111036.2, "volume": 0.23948, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 111000.03, "high": 111127.53, "low": 110613.05, "close": 110833.27, "volume": 0.15129, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 110830.28, "high": 110830.28, "low": 110373.95, "close": 110663.42, "volume": 0.06727, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 110651.47, "high": 110651.47, "low": 110321.49, "close": 110607.43, "volume": 0.02455, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 110600.76, "high": 110769.43, "low": 110470.14, "close": 110757.35, "volume": 0.01052, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 110763.45, "high": 110918.94, "low": 110571.77, "close": 110918.94, "volume": 0.05505, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 110917.44, "high": 111050.7, "low": 110742.91, "close": 111022.15, "volume": 0.02572, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 111014.14, "high": 111046.54, "low": 110453.19, "close": 111034.32, "volume": 0.01372, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 111000.0, "high": 111054.14, "low": 110712.45, "close": 110894.28, "volume": 0.12263, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 111053.04, "high": 111053.04, "low": 110321.49, "close": 110323.76, "volume": 1.98519, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 110751.89, "high": 110751.89, "low": 109730.16, "close": 109836.4, "volume": 0.71722, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 110127.12, "high": 110127.12, "low": 108784.0, "close": 109597.62, "volume": 1.37988, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 109597.01, "high": 109682.92, "low": 109230.41, "close": 109630.17, "volume": 0.04856, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 109579.98, "high": 109923.94, "low": 109269.39, "close": 109530.01, "volume": 0.27289, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 109536.79, "high": 110166.28, "low": 109536.79, "close": 109767.72, "volume": 0.0877, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 109773.31, "high": 110147.54, "low": 109773.31, "close": 109776.54, "volume": 0.27333, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 110052.44, "high": 110368.4, "low": 109777.13, "close": 110366.85, "volume": 0.39095, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 110366.33, "high": 110609.28, "low": 110089.08, "close": 110609.08, "volume": 0.75435, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 110608.52, "high": 111492.6, "low": 110278.29, "close": 111492.22, "volume": 0.22611, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 111492.06, "high": 111721.41, "low": 110609.4, "close": 110609.51, "volume": 0.18161, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 110609.76, "high": 110914.95, "low": 110416.88, "close": 110417.44, "volume": 0.10502, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 110417.86, "high": 111187.28, "low": 110417.86, "close": 110736.85, "volume": 0.09318, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 111234.55, "high": 111500.72, "low": 111055.25, "close": 111500.72, "volume": 0.04577, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 111492.28, "high": 111492.28, "low": 111004.78, "close": 111250.0, "volume": 0.13879, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 111459.58, "high": 111500.57, "low": 111075.66, "close": 111149.44, "volume": 0.03492, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 111493.31, "high": 111690.45, "low": 111192.77, "close": 111367.99, "volume": 0.01389, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 111678.69, "high": 111849.5, "low": 111381.99, "close": 111849.5, "volume": 0.2102, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 111916.14, "high": 112948.97, "low": 111560.92, "close": 112938.71, "volume": 0.81226, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 112937.88, "high": 112937.88, "low": 112405.67, "close": 112633.09, "volume": 0.01909, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 112414.27, "high": 112594.41, "low": 112108.54, "close": 112114.72, "volume": 0.04639, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 112376.76, "high": 112576.33, "low": 112127.53, "close": 112139.58, "volume": 0.04653, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 112431.2, "high": 112431.2, "low": 112108.21, "close": 112342.8, "volume": 0.01319, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 112515.39, "high": 113294.17, "low": 112083.27, "close": 112977.57, "volume": 0.43544, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 113004.23, "high": 113290.68, "low": 112588.48, "close": 113227.95, "volume": 0.13814, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 112862.34, "high": 113206.6, "low": 108669.97, "close": 110877.23, "volume": 1.01311, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 110532.62, "high": 111018.02, "low": 110279.75, "close": 110983.37, "volume": 0.50164, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 110674.65, "high": 110933.73, "low": 110470.97, "close": 110924.32, "volume": 0.19422, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 110923.92, "high": 110923.92, "low": 110199.72, "close": 110243.56, "volume": 0.26107, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 110244.1, "high": 111244.83, "low": 110244.1, "close": 111243.85, "volume": 0.13527, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 111242.24, "high": 111514.87, "low": 111073.9, "close": 111224.71, "volume": 0.10498, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 111529.94, "high": 111606.81, "low": 111238.88, "close": 111606.4, "volume": 0.0239, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 111605.41, "high": 111690.48, "low": 110566.39, "close": 110652.5, "volume": 0.16283, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 110953.53, "high": 110953.62, "low": 110583.72, "close": 110871.05, "volume": 0.06526, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 110869.48, "high": 110869.48, "low": 110550.3, "close": 110576.38, "volume": 0.10794, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 110583.53, "high": 110839.46, "low": 110577.97, "close": 110835.46, "volume": 0.14318, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 110834.8, "high": 110930.95, "low": 110601.96, "close": 110930.95, "volume": 0.07749, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 110929.35, "high": 111177.64, "low": 110649.07, "close": 111177.64, "volume": 0.0735, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 111227.84, "high": 111227.84, "low": 110834.62, "close": 111211.34, "volume": 0.01578, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 111185.7, "high": 111185.71, "low": 110772.71, "close": 110796.55, "volume": 0.08346, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 110800.77, "high": 110979.01, "low": 110614.77, "close": 110759.52, "volume": 0.11499, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 110758.81, "high": 110814.5, "low": 110643.85, "close": 110801.67, "volume": 0.00395, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 110800.29, "high": 110849.47, "low": 110650.04, "close": 110846.86, "volume": 0.0094, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 110846.3, "high": 110887.28, "low": 110680.28, "close": 110728.28, "volume": 0.02017, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 110740.34, "high": 110928.38, "low": 110740.34, "close": 110762.71, "volume": 0.01639, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 110652.12, "high": 110869.02, "low": 110652.12, "close": 110804.35, "volume": 0.04642, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 110801.0, "high": 110861.76, "low": 110614.76, "close": 110861.76, "volume": 0.08012, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 110649.37, "high": 110893.03, "low": 110649.36, "close": 110890.31, "volume": 0.01361, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 110887.38, "high": 111008.65, "low": 110740.61, "close": 110925.01, "volume": 0.10924, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 110960.0, "high": 110960.02, "low": 110901.51, "close": 110932.66, "volume": 1.07904, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 110926.46, "high": 110926.46, "low": 110345.46, "close": 110563.83, "volume": 0.322, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 110355.56, "high": 110562.51, "low": 110035.77, "close": 110345.57, "volume": 0.23335, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 110345.46, "high": 110345.46, "low": 110023.53, "close": 110145.0, "volume": 0.22242, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 110144.89, "high": 110299.76, "low": 110078.1, "close": 110281.98, "volume": 0.21966, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 110281.33, "high": 110281.33, "low": 110041.17, "close": 110174.57, "volume": 0.17563, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 110168.62, "high": 110198.77, "low": 109729.0, "close": 110191.27, "volume": 2.25515, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 110183.55, "high": 110199.96, "low": 110036.51, "close": 110190.73, "volume": 0.59634, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 110199.98, "high": 110275.64, "low": 110066.39, "close": 110221.6, "volume": 0.11923, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 110217.26, "high": 110298.34, "low": 110084.28, "close": 110129.22, "volume": 0.12858, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 110231.53, "high": 110449.48, "low": 110013.17, "close": 110345.68, "volume": 0.59462, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 110444.82, "high": 110566.39, "low": 110118.98, "close": 110566.39, "volume": 0.03871, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 110567.67, "high": 110729.23, "low": 110315.0, "close": 110728.18, "volume": 0.1171, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 110726.9, "high": 110726.9, "low": 110477.62, "close": 110681.21, "volume": 0.11416, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 110680.08, "high": 110680.08, "low": 110403.91, "close": 110567.87, "volume": 0.01948, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 110567.28, "high": 110700.0, "low": 110436.48, "close": 110699.18, "volume": 0.01554, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 110522.69, "high": 110693.49, "low": 110413.81, "close": 110413.81, "volume": 0.08699, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 110626.72, "high": 110908.03, "low": 110421.46, "close": 110558.1, "volume": 0.02676, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 110884.46, "high": 111394.89, "low": 110601.51, "close": 110979.44, "volume": 0.03398, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 111299.14, "high": 111299.14, "low": 110755.94, "close": 111180.22, "volume": 0.03326, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 111172.45, "high": 111188.84, "low": 110937.06, "close": 111188.8, "volume": 0.02954, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 111188.8, "high": 111362.12, "low": 110996.94, "close": 111312.76, "volume": 0.03852, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 111312.53, "high": 111312.53, "low": 111100.99, "close": 111220.42, "volume": 0.03771, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 111216.26, "high": 111338.47, "low": 110994.34, "close": 111317.0, "volume": 0.02564, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 111314.82, "high": 111405.63, "low": 111073.9, "close": 111089.72, "volume": 0.14408, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 111090.7, "high": 111337.29, "low": 111090.7, "close": 111171.74, "volume": 0.0267, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 111172.12, "high": 111364.92, "low": 111076.29, "close": 111090.3, "volume": 0.11309, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 111223.85, "high": 111228.0, "low": 110929.5, "close": 110947.85, "volume": 0.08061, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 111114.36, "high": 111114.36, "low": 110819.27, "close": 110819.27, "volume": 0.04958, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 111099.01, "high": 111297.96, "low": 110852.95, "close": 111293.6, "volume": 0.06363, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 111293.31, "high": 111299.71, "low": 111132.79, "close": 111281.18, "volume": 0.14134, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 111144.77, "high": 111281.18, "low": 111048.19, "close": 111140.18, "volume": 0.07882, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 111139.82, "high": 111299.19, "low": 110946.0, "close": 111295.48, "volume": 1.14023, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 111293.63, "high": 111567.87, "low": 111079.06, "close": 111489.92, "volume": 0.31207, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 111079.43, "high": 111461.79, "low": 110815.77, "close": 110815.99, "volume": 0.04553, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 110815.68, "high": 111135.36, "low": 110737.43, "close": 110994.71, "volume": 0.21499, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 110993.23, "high": 111340.66, "low": 110708.95, "close": 111269.27, "volume": 0.20232, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 111291.41, "high": 111412.63, "low": 110990.43, "close": 111026.21, "volume": 0.3198, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 111027.2, "high": 111229.47, "low": 110719.53, "close": 110837.9, "volume": 0.04819, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 110842.71, "high": 111132.64, "low": 110842.71, "close": 110884.31, "volume": 0.01719, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 111038.58, "high": 111158.36, "low": 110895.68, "close": 111151.83, "volume": 0.0141, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 111148.28, "high": 111515.0, "low": 111148.28, "close": 111215.15, "volume": 0.01332, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 111220.7, "high": 111849.5, "low": 111220.7, "close": 111506.08, "volume": 0.14493, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 111856.45, "high": 112020.0, "low": 111523.18, "close": 112020.0, "volume": 0.02558, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 111769.29, "high": 112157.23, "low": 111769.29, "close": 112095.78, "volume": 0.18555, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 112133.06, "high": 112168.85, "low": 111744.74, "close": 111790.54, "volume": 0.02461, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 112166.03, "high": 112170.16, "low": 111808.71, "close": 112162.8, "volume": 0.02641, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 112158.7, "high": 112359.58, "low": 111897.16, "close": 112047.45, "volume": 0.0802, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 111748.14, "high": 112681.86, "low": 111748.14, "close": 112668.88, "volume": 0.30977, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 112668.54, "high": 112851.35, "low": 112333.62, "close": 112333.81, "volume": 0.3062, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 112798.46, "high": 112847.05, "low": 112188.04, "close": 112568.78, "volume": 0.28014, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 112217.77, "high": 112697.03, "low": 112108.57, "close": 112108.73, "volume": 0.07311, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 112108.79, "high": 112403.98, "low": 112108.79, "close": 112400.0, "volume": 0.26014, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 112564.07, "high": 112564.07, "low": 111997.71, "close": 111997.71, "volume": 0.32306, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 112328.34, "high": 112328.34, "low": 111884.84, "close": 112202.46, "volume": 0.09716, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 112181.8, "high": 112311.12, "low": 111894.31, "close": 112311.11, "volume": 0.04812, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 112311.12, "high": 112524.98, "low": 112057.5, "close": 112167.98, "volume": 0.11425, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 112490.52, "high": 112490.52, "low": 111949.16, "close": 111951.09, "volume": 0.05195, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 112371.19, "high": 112371.19, "low": 111523.22, "close": 111526.21, "volume": 0.12562, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 111840.1, "high": 111840.1, "low": 111251.7, "close": 111436.04, "volume": 0.16649, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 111276.79, "high": 111523.96, "low": 111115.53, "close": 111462.98, "volume": 0.14998, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 111457.67, "high": 111824.96, "low": 111195.73, "close": 111359.5, "volume": 0.16697, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 111821.44, "high": 112079.91, "low": 111378.89, "close": 111731.93, "volume": 0.1105, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 112061.65, "high": 112108.54, "low": 111733.23, "close": 112108.54, "volume": 0.0307, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 112170.03, "high": 113046.84, "low": 112105.29, "close": 113046.84, "volume": 0.2363, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 112794.36, "high": 113299.97, "low": 112714.12, "close": 113000.0, "volume": 0.05014, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 113009.59, "high": 113199.96, "low": 112804.36, "close": 112846.04, "volume": 0.0275, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 112866.6, "high": 113163.26, "low": 112866.6, "close": 113114.1, "volume": 0.01385, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 113103.51, "high": 113103.51, "low": 112588.12, "close": 112912.92, "volume": 0.18373, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 112894.81, "high": 112894.81, "low": 112525.04, "close": 112525.25, "volume": 0.0309, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 112525.25, "high": 112813.54, "low": 112307.19, "close": 112807.2, "volume": 0.04952, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 112791.49, "high": 112813.69, "low": 112467.33, "close": 112813.12, "volume": 0.05532, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 112813.7, "high": 112851.35, "low": 111587.96, "close": 111910.17, "volume": 0.26332, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 111908.41, "high": 111908.46, "low": 110780.17, "close": 111090.9, "volume": 0.39047, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 111088.07, "high": 111187.57, "low": 110822.62, "close": 110950.0, "volume": 0.27262, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 110950.0, "high": 111187.29, "low": 110885.0, "close": 111168.28, "volume": 0.50519, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 111166.23, "high": 111324.17, "low": 110908.18, "close": 111324.09, "volume": 0.08121, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 111284.64, "high": 111409.98, "low": 111005.99, "close": 111385.06, "volume": 1.40011, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 111383.16, "high": 111500.74, "low": 111089.14, "close": 111500.67, "volume": 0.21814, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 111500.14, "high": 111702.27, "low": 111177.21, "close": 111335.46, "volume": 0.09294, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 111335.47, "high": 111600.03, "low": 111287.41, "close": 111329.18, "volume": 0.12618, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 111335.23, "high": 111589.93, "low": 111335.23, "close": 111584.15, "volume": 0.08041, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 111500.0, "high": 111586.3, "low": 111000.01, "close": 111000.01, "volume": 0.45471, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 111000.04, "high": 111317.08, "low": 110844.2, "close": 110854.73, "volume": 0.16327, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 111173.68, "high": 111500.74, "low": 110856.71, "close": 111498.93, "volume": 0.24857, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 111096.53, "high": 111582.07, "low": 111096.53, "close": 111435.0, "volume": 0.30683, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 111561.49, "high": 111579.57, "low": 111435.0, "close": 111579.43, "volume": 0.20943, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 111578.59, "high": 111629.5, "low": 111214.06, "close": 111360.92, "volume": 0.08831, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 111630.42, "high": 111856.48, "low": 111365.52, "close": 111856.48, "volume": 0.11363, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 111912.18, "high": 112539.67, "low": 111483.53, "close": 112022.53, "volume": 0.16203, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 112023.44, "high": 112776.24, "low": 112023.44, "close": 112343.44, "volume": 0.02524, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 112343.44, "high": 112489.55, "low": 112139.62, "close": 112414.42, "volume": 0.15073, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 112219.12, "high": 112440.94, "low": 112219.12, "close": 112219.17, "volume": 0.08961, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 112436.58, "high": 112436.58, "low": 112149.51, "close": 112149.97, "volume": 0.03924, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 112399.87, "high": 113367.77, "low": 112395.53, "close": 113320.03, "volume": 1.30849, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 113369.01, "high": 114173.26, "low": 113315.26, "close": 113745.37, "volume": 1.34048, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 114139.13, "high": 114217.95, "low": 113747.18, "close": 113747.18, "volume": 0.30248, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 114135.31, "high": 114135.31, "low": 113543.42, "close": 113562.46, "volume": 0.53274, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 113867.91, "high": 113867.93, "low": 113565.62, "close": 113814.67, "volume": 0.16219, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 113809.3, "high": 113988.25, "low": 113432.71, "close": 113725.72, "volume": 0.25877, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 113725.62, "high": 113834.31, "low": 113314.26, "close": 113319.18, "volume": 0.3488, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 113660.59, "high": 113660.6, "low": 113111.05, "close": 113533.38, "volume": 0.13465, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 113532.93, "high": 113851.56, "low": 113379.57, "close": 113475.24, "volume": 0.16842, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 113475.28, "high": 113838.23, "low": 113475.28, "close": 113694.12, "volume": 0.06744, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 113694.12, "high": 114000.0, "low": 113694.12, "close": 113960.39, "volume": 0.01799, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 113956.83, "high": 113999.04, "low": 113652.08, "close": 113996.01, "volume": 0.24775, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 113999.95, "high": 113999.95, "low": 113696.23, "close": 113929.19, "volume": 0.07874, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 113928.67, "high": 114214.28, "low": 113697.42, "close": 114199.26, "volume": 9.46256, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 114199.16, "high": 114978.84, "low": 113809.26, "close": 114046.62, "volume": 10.09184, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 114544.73, "high": 115174.0, "low": 113984.0, "close": 114132.23, "volume": 1.39052, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 114160.21, "high": 114651.58, "low": 114160.21, "close": 114238.86, "volume": 1.50755, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 114238.87, "high": 114675.0, "low": 114071.81, "close": 114675.0, "volume": 4.47905, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 114499.98, "high": 114674.54, "low": 114177.85, "close": 114234.62, "volume": 0.37284, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 114251.36, "high": 114669.17, "low": 114060.99, "close": 114060.99, "volume": 2.58024, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 114066.43, "high": 115000.0, "low": 114065.01, "close": 114237.13, "volume": 3.4198, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 114236.7, "high": 115009.3, "low": 113942.86, "close": 114475.25, "volume": 4.41796, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 114413.35, "high": 115259.57, "low": 114040.0, "close": 114583.3, "volume": 4.05309, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 114575.31, "high": 115259.57, "low": 113942.74, "close": 114218.33, "volume": 7.15433, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 114627.94, "high": 114671.0, "low": 113535.0, "close": 114006.81, "volume": 0.62073, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 113936.29, "high": 114626.4, "low": 113500.01, "close": 114626.4, "volume": 0.38653, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 114420.33, "high": 114652.23, "low": 114040.0, "close": 114651.26, "volume": 0.25526, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 114362.48, "high": 114651.24, "low": 114174.55, "close": 114462.93, "volume": 0.14626, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 114194.47, "high": 114647.12, "low": 114194.47, "close": 114386.32, "volume": 0.71123, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 114645.5, "high": 114651.24, "low": 114328.85, "close": 114511.57, "volume": 0.07751, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 114652.36, "high": 114652.36, "low": 114051.28, "close": 114339.04, "volume": 0.26504, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 114339.04, "high": 114539.29, "low": 114174.02, "close": 114516.33, "volume": 0.0553, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 114538.91, "high": 114538.96, "low": 114231.92, "close": 114462.39, "volume": 0.18045, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 114535.91, "high": 114652.32, "low": 114157.14, "close": 114652.3, "volume": 0.05784, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 114652.3, "high": 115299.99, "low": 114317.66, "close": 115299.85, "volume": 0.84478, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 115298.65, "high": 115445.0, "low": 115012.94, "close": 115410.52, "volume": 0.42266, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 115445.0, "high": 116239.7, "low": 115245.1, "close": 116235.02, "volume": 1.0535, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 116228.68, "high": 116228.68, "low": 115453.99, "close": 115453.99, "volume": 0.41684, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 115345.6, "high": 115770.64, "low": 115250.77, "close": 115308.5, "volume": 0.0601, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 115636.1, "high": 115636.1, "low": 115114.56, "close": 115114.78, "volume": 0.1411, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 115113.89, "high": 115601.11, "low": 115113.89, "close": 115566.05, "volume": 0.07309, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 115566.03, "high": 115699.94, "low": 115252.03, "close": 115699.84, "volume": 0.13345, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 115699.82, "high": 115699.84, "low": 115340.0, "close": 115559.11, "volume": 0.1468, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 115341.18, "high": 115549.55, "low": 115150.01, "close": 115150.01, "volume": 0.03824, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 115150.01, "high": 115365.78, "low": 115000.21, "close": 115267.15, "volume": 0.07281, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 115263.23, "high": 115263.23, "low": 114932.76, "close": 115177.28, "volume": 0.06511, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 115176.15, "high": 115176.16, "low": 114945.81, "close": 115157.52, "volume": 0.03479, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 115153.25, "high": 115314.45, "low": 114894.82, "close": 114937.83, "volume": 0.23319, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 114937.97, "high": 115347.95, "low": 114828.04, "close": 114855.38, "volume": 0.12714, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 115311.49, "high": 115311.49, "low": 114872.17, "close": 115197.61, "volume": 0.06919, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 115375.8, "high": 115500.0, "low": 114890.17, "close": 114918.46, "volume": 0.21079, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 114944.67, "high": 115335.45, "low": 114917.94, "close": 115233.03, "volume": 0.14204, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 115232.25, "high": 115500.0, "low": 115008.81, "close": 115500.0, "volume": 0.27246, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 115499.74, "high": 115995.44, "low": 115156.7, "close": 115991.85, "volume": 0.17074, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 115830.89, "high": 116450.0, "low": 115731.75, "close": 116450.0, "volume": 0.66274, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 116450.0, "high": 116666.64, "low": 116182.67, "close": 116666.4, "volume": 0.35498, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 116665.83, "high": 116666.65, "low": 115966.92, "close": 116001.77, "volume": 0.27454, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 116081.0, "high": 116315.38, "low": 115659.93, "close": 116028.41, "volume": 0.32984, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 116028.11, "high": 116367.93, "low": 115704.92, "close": 116186.51, "volume": 0.27754, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 116183.84, "high": 116186.54, "low": 115907.81, "close": 116186.2, "volume": 0.07979, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 116186.06, "high": 116272.98, "low": 115914.89, "close": 115974.1, "volume": 1.00545, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 115976.97, "high": 116340.47, "low": 115633.88, "close": 115924.66, "volume": 0.3183, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 115921.63, "high": 116048.93, "low": 115647.4, "close": 115767.47, "volume": 0.19298, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 115886.08, "high": 116048.88, "low": 115711.3, "close": 116035.32, "volume": 0.32452, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 116034.5, "high": 116034.5, "low": 115641.77, "close": 115878.56, "volume": 0.49486, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 115872.63, "high": 115872.63, "low": 115634.08, "close": 115634.08, "volume": 0.01446, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 115801.56, "high": 115801.56, "low": 115601.92, "close": 115750.18, "volume": 0.06631, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 115821.25, "high": 115824.11, "low": 115615.67, "close": 115818.3, "volume": 0.01762, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 115814.4, "high": 115990.03, "low": 115616.57, "close": 115990.03, "volume": 0.11543, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 115960.0, "high": 116106.47, "low": 115769.1, "close": 116106.45, "volume": 0.14716, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 116106.39, "high": 116181.11, "low": 115852.51, "close": 115885.18, "volume": 0.06005, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 116131.51, "high": 116131.51, "low": 115763.56, "close": 116069.38, "volume": 0.01194, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 116067.04, "high": 116158.42, "low": 115801.76, "close": 116155.04, "volume": 0.02592, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 116159.33, "high": 116159.33, "low": 115601.85, "close": 115606.08, "volume": 0.18483, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 115602.15, "high": 116008.41, "low": 115601.91, "close": 115971.26, "volume": 0.08485, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 115692.19, "high": 115959.6, "low": 115601.01, "close": 115909.28, "volume": 0.02407, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 115898.39, "high": 115898.39, "low": 115138.96, "close": 115143.46, "volume": 0.14105, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 115539.98, "high": 115601.82, "low": 115095.66, "close": 115596.58, "volume": 0.14919, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 115593.63, "high": 115675.7, "low": 115360.82, "close": 115669.67, "volume": 0.11107, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 115667.31, "high": 115722.64, "low": 114500.0, "close": 115722.64, "volume": 0.26267, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 115722.63, "high": 116006.02, "low": 115443.78, "close": 115908.89, "volume": 0.25335, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 115908.87, "high": 115999.97, "low": 115625.23, "close": 115879.99, "volume": 0.16328, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 115661.93, "high": 115875.19, "low": 115523.04, "close": 115847.95, "volume": 0.32685, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 115847.95, "high": 115978.97, "low": 115571.66, "close": 115968.46, "volume": 0.15734, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 115969.18, "high": 116000.0, "low": 115625.94, "close": 115633.63, "volume": 0.5615, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 115985.74, "high": 115999.83, "low": 115643.8, "close": 115724.14, "volume": 0.07225, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 115991.2, "high": 116025.91, "low": 115641.21, "close": 115980.48, "volume": 0.2309, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 115979.01, "high": 115979.01, "low": 115581.1, "close": 115585.55, "volume": 0.09165, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 115857.5, "high": 115857.5, "low": 115400.91, "close": 115768.02, "volume": 0.02102, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 115760.87, "high": 116022.73, "low": 115522.91, "close": 116005.7, "volume": 0.00153, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 115979.91, "high": 115979.91, "low": 115697.63, "close": 115878.3, "volume": 0.0146, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 115869.26, "high": 115869.26, "low": 115679.6, "close": 115808.16, "volume": 0.01456, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 115795.49, "high": 115980.8, "low": 115656.05, "close": 115702.62, "volume": 0.10804, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 115948.17, "high": 116126.19, "low": 115745.26, "close": 116125.87, "volume": 0.1224, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 116104.3, "high": 116104.3, "low": 115807.71, "close": 115900.0, "volume": 0.00956, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 115999.99, "high": 116126.18, "low": 115660.01, "close": 115660.01, "volume": 0.05792, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 115978.49, "high": 115978.63, "low": 115658.88, "close": 115659.93, "volume": 0.06187, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 115874.68, "high": 115874.68, "low": 115139.05, "close": 115454.95, "volume": 0.08262, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 115449.98, "high": 115693.88, "low": 115139.22, "close": 115533.11, "volume": 0.12403, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 115512.59, "high": 115512.59, "low": 115200.0, "close": 115200.01, "volume": 0.13165, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 115200.01, "high": 115487.73, "low": 115200.01, "close": 115400.0, "volume": 0.15063, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 115487.15, "high": 115827.96, "low": 115485.42, "close": 115491.8, "volume": 0.17407, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 115748.15, "high": 115748.15, "low": 115390.0, "close": 115390.01, "volume": 0.9316, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 115390.01, "high": 115730.66, "low": 115352.05, "close": 115358.04, "volume": 0.06643, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 115681.09, "high": 115918.55, "low": 115399.09, "close": 115777.2, "volume": 0.06233, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 115642.25, "high": 116102.32, "low": 115547.76, "close": 115853.21, "volume": 0.25468, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 115855.44, "high": 116102.34, "low": 115749.77, "close": 115844.79, "volume": 0.23389, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 116093.15, "high": 116093.15, "low": 115113.91, "close": 115555.39, "volume": 0.39549, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 115550.3, "high": 115550.3, "low": 114970.2, "close": 115307.38, "volume": 0.03399, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 115301.19, "high": 115301.19, "low": 114754.85, "close": 115217.52, "volume": 0.36282, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 115217.52, "high": 115486.0, "low": 115126.57, "close": 115460.25, "volume": 0.11244, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 115459.99, "high": 115601.85, "low": 115223.0, "close": 115601.81, "volume": 0.12874, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 115596.87, "high": 116066.74, "low": 115400.0, "close": 115855.8, "volume": 0.18165, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 115857.5, "high": 116451.7, "low": 115857.5, "close": 116129.37, "volume": 0.56505, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 116479.18, "high": 116644.05, "low": 116066.78, "close": 116066.89, "volume": 0.08579, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 116066.96, "high": 116447.99, "low": 115700.05, "close": 116070.42, "volume": 0.06458, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 115701.83, "high": 115845.15, "low": 114815.03, "close": 115136.22, "volume": 0.25638, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 114797.48, "high": 115138.78, "low": 114626.4, "close": 115102.61, "volume": 0.0478, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 115078.14, "high": 115078.14, "low": 114712.3, "close": 115041.63, "volume": 0.00097, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 114994.55, "high": 115138.37, "low": 114723.91, "close": 115138.37, "volume": 0.00359, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 115131.78, "high": 115131.78, "low": 114700.0, "close": 114700.01, "volume": 0.09798, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 114700.0, "high": 115136.0, "low": 114427.37, "close": 114919.63, "volume": 0.1018, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 114918.77, "high": 114993.36, "low": 114556.84, "close": 114656.64, "volume": 0.11126, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 114656.69, "high": 114812.04, "low": 114450.12, "close": 114787.25, "volume": 0.26102, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 114900.9, "high": 115020.45, "low": 114562.06, "close": 114562.06, "volume": 0.14402, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 114565.24, "high": 115138.7, "low": 114565.24, "close": 115138.7, "volume": 0.0667, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 114852.09, "high": 115314.13, "low": 114852.09, "close": 114933.26, "volume": 0.11256, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 115314.16, "high": 115584.12, "low": 115065.41, "close": 115582.03, "volume": 0.05527, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 115288.02, "high": 115551.39, "low": 115253.16, "close": 115463.9, "volume": 0.06097, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 115463.44, "high": 115580.58, "low": 115140.93, "close": 115579.44, "volume": 0.1814, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 115583.51, "high": 115633.86, "low": 115147.97, "close": 115533.22, "volume": 0.06523, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 115156.79, "high": 115515.66, "low": 115156.79, "close": 115259.04, "volume": 0.15828, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 115481.78, "high": 115481.82, "low": 114927.79, "close": 114930.21, "volume": 0.14849, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 115067.99, "high": 115491.53, "low": 114933.43, "close": 115421.67, "volume": 0.12324, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 115418.26, "high": 115418.26, "low": 115001.35, "close": 115280.32, "volume": 0.01789, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 115268.54, "high": 115379.31, "low": 115047.19, "close": 115378.81, "volume": 0.06114, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 115365.83, "high": 115554.98, "low": 114997.57, "close": 115548.8, "volume": 0.06015, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 115547.54, "high": 115898.26, "low": 115450.91, "close": 115563.93, "volume": 0.03754, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 115897.95, "high": 116000.0, "low": 115411.61, "close": 115924.1, "volume": 0.04523, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 115917.79, "high": 115999.89, "low": 115535.37, "close": 115999.89, "volume": 0.01799, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 115605.84, "high": 115990.85, "low": 115471.57, "close": 115471.57, "volume": 0.03124, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 115474.22, "high": 115874.39, "low": 115401.76, "close": 115746.0, "volume": 0.08115, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 115404.09, "high": 115719.8, "low": 115404.09, "close": 115649.57, "volume": 0.03082, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 115624.53, "high": 115624.53, "low": 115195.81, "close": 115514.78, "volume": 0.03147, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 115504.56, "high": 115590.39, "low": 115203.65, "close": 115232.07, "volume": 0.06952, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 115242.31, "high": 115794.91, "low": 114860.0, "close": 115143.3, "volume": 0.13503, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 115143.11, "high": 115352.34, "low": 114847.53, "close": 115351.28, "volume": 0.08087, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 115350.06, "high": 115801.33, "low": 115000.23, "close": 115800.02, "volume": 0.27891, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 115800.94, "high": 115940.0, "low": 115621.61, "close": 115940.0, "volume": 0.22126, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 115999.71, "high": 116747.11, "low": 115724.11, "close": 116663.08, "volume": 2.21717, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 116661.29, "high": 116744.96, "low": 116226.76, "close": 116694.32, "volume": 0.04116, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 116238.0, "high": 116694.32, "low": 116179.52, "close": 116694.32, "volume": 0.0311, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 116694.32, "high": 116962.99, "low": 116673.01, "close": 116921.18, "volume": 0.56781, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 116725.98, "high": 116962.91, "low": 116672.88, "close": 116828.73, "volume": 0.30853, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 116828.49, "high": 116870.0, "low": 116682.09, "close": 116867.44, "volume": 0.14216, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 116860.0, "high": 116870.0, "low": 116673.83, "close": 116860.6, "volume": 0.21228, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 116860.59, "high": 116869.96, "low": 116511.23, "close": 116546.91, "volume": 1.24986, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 116777.77, "high": 116777.77, "low": 115869.0, "close": 115919.0, "volume": 8.59192, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 116532.87, "high": 116819.92, "low": 115907.0, "close": 116700.4, "volume": 4.09088, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 116600.0, "high": 116696.55, "low": 115804.61, "close": 115826.38, "volume": 0.4114, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 115827.67, "high": 116389.61, "low": 115827.67, "close": 116294.7, "volume": 0.33457, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 116290.63, "high": 117170.58, "low": 116021.17, "close": 116748.71, "volume": 11.31122, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 117168.96, "high": 117168.98, "low": 116960.92, "close": 117167.24, "volume": 0.44135, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 117167.08, "high": 117278.52, "low": 117008.38, "close": 117100.13, "volume": 0.42118, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 117105.11, "high": 117258.49, "low": 116565.87, "close": 117061.61, "volume": 0.16707, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 117048.75, "high": 117048.75, "low": 116674.63, "close": 116901.52, "volume": 0.08895, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 116571.51, "high": 116836.05, "low": 116277.67, "close": 116648.13, "volume": 0.0293, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 116277.61, "high": 116560.5, "low": 116181.43, "close": 116455.42, "volume": 0.03103, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 116453.85, "high": 116602.19, "low": 116157.47, "close": 116250.01, "volume": 0.17107, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 116250.03, "high": 116500.56, "low": 115901.08, "close": 116246.47, "volume": 0.42919, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 116244.86, "high": 116247.03, "low": 115507.47, "close": 115669.94, "volume": 2.02072, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 115669.94, "high": 116001.79, "low": 115521.82, "close": 115596.44, "volume": 0.26699, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 115987.08, "high": 115987.09, "low": 115477.6, "close": 115485.38, "volume": 0.25831, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 115830.99, "high": 116339.29, "low": 115511.94, "close": 115555.27, "volume": 0.28514, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 115555.0, "high": 116274.62, "low": 114754.79, "close": 115152.94, "volume": 0.70305, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 115152.96, "high": 115921.44, "low": 115152.94, "close": 115589.47, "volume": 0.07733, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 115964.69, "high": 116104.22, "low": 115581.45, "close": 115871.35, "volume": 0.22142, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 115581.46, "high": 116104.2, "low": 115433.31, "close": 116104.2, "volume": 0.1477, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 115796.36, "high": 116747.63, "low": 115796.36, "close": 116747.63, "volume": 0.82123, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 116747.63, "high": 116975.24, "low": 116200.89, "close": 116571.74, "volume": 0.11006, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 116570.2, "high": 116570.23, "low": 116179.16, "close": 116231.93, "volume": 0.17796, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 116416.83, "high": 116959.34, "low": 116236.45, "close": 116939.44, "volume": 0.18642, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 116471.04, "high": 116873.49, "low": 116471.04, "close": 116800.0, "volume": 1.17232, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 116799.99, "high": 117750.0, "low": 116678.63, "close": 117503.59, "volume": 1.32513, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 117737.0, "high": 117737.01, "low": 117186.07, "close": 117555.8, "volume": 2.48528, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 117555.78, "high": 117555.78, "low": 117063.0, "close": 117264.56, "volume": 0.13902, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 117260.45, "high": 117406.12, "low": 116931.95, "close": 116932.87, "volume": 0.04593, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 117082.36, "high": 117255.58, "low": 116958.69, "close": 117195.28, "volume": 0.00844, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 117186.43, "high": 117378.43, "low": 116932.0, "close": 117236.13, "volume": 0.20817, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 117234.29, "high": 117378.7, "low": 116966.44, "close": 117304.14, "volume": 0.01352, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 117299.88, "high": 117299.91, "low": 117030.76, "close": 117168.36, "volume": 0.09104, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 117168.35, "high": 117352.29, "low": 116933.76, "close": 116934.32, "volume": 0.07835, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 116934.76, "high": 117304.57, "low": 116934.76, "close": 117272.42, "volume": 0.0638, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 117270.6, "high": 117550.0, "low": 117015.33, "close": 117172.39, "volume": 0.22303, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 117362.74, "high": 117769.65, "low": 117241.56, "close": 117754.21, "volume": 0.24229, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 117752.35, "high": 117752.35, "low": 115500.0, "close": 117676.94, "volume": 0.76102, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 117241.06, "high": 117800.0, "low": 117241.04, "close": 117787.72, "volume": 0.37588, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 117419.76, "high": 117786.96, "low": 117238.97, "close": 117535.67, "volume": 0.11703, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 117534.63, "high": 117797.14, "low": 117328.97, "close": 117786.77, "volume": 0.46717, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 117785.48, "high": 117785.49, "low": 117118.02, "close": 117511.78, "volume": 0.12284, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 117509.84, "high": 117692.87, "low": 117324.32, "close": 117684.52, "volume": 0.30211, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 117450.01, "high": 117607.99, "low": 117331.0, "close": 117433.12, "volume": 0.0768, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 117331.49, "high": 117432.68, "low": 117051.95, "close": 117051.95, "volume": 0.05986, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 117051.95, "high": 117298.47, "low": 116565.03, "close": 116906.28, "volume": 0.21924, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 117287.53, "high": 117402.19, "low": 116914.98, "close": 117124.35, "volume": 0.1936, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 117402.28, "high": 117472.66, "low": 117002.16, "close": 117376.48, "volume": 0.33679, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 117375.46, "high": 117375.46, "low": 117024.4, "close": 117262.68, "volume": 0.03159, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 117258.72, "high": 117372.37, "low": 116719.37, "close": 117064.27, "volume": 0.18651, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 116739.84, "high": 117071.15, "low": 116702.08, "close": 117065.72, "volume": 0.06419, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 117064.01, "high": 117064.01, "low": 116702.66, "close": 116827.32, "volume": 0.06625, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 116708.65, "high": 116827.32, "low": 116584.97, "close": 116813.17, "volume": 0.10665, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 116809.48, "high": 116983.8, "low": 116628.06, "close": 116975.0, "volume": 0.15908, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 117046.3, "high": 117071.16, "low": 116725.6, "close": 117068.41, "volume": 0.05755, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 117061.17, "high": 117061.17, "low": 116565.02, "close": 116565.02, "volume": 0.04661, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 116565.19, "high": 116803.47, "low": 116449.06, "close": 116688.43, "volume": 0.02335, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 116505.6, "high": 116683.47, "low": 116339.3, "close": 116559.68, "volume": 0.02719, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 116558.52, "high": 116558.57, "low": 116100.0, "close": 116397.25, "volume": 0.12838, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 116100.83, "high": 116500.56, "low": 116000.03, "close": 116497.47, "volume": 0.03759, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 116250.01, "high": 116494.35, "low": 115890.0, "close": 115890.0, "volume": 0.05584, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 115999.68, "high": 115999.7, "low": 115555.99, "close": 115999.7, "volume": 1.74223, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 115790.05, "high": 116194.99, "low": 115790.05, "close": 116189.65, "volume": 0.16988, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 116184.92, "high": 116184.92, "low": 115610.52, "close": 115805.82, "volume": 0.07321, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 115616.86, "high": 115804.76, "low": 115360.01, "close": 115364.55, "volume": 0.12606, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 115492.66, "high": 115492.66, "low": 115149.99, "close": 115149.99, "volume": 0.24387, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 115149.96, "high": 115492.73, "low": 115136.99, "close": 115242.3, "volume": 1.28989, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 115467.52, "high": 115601.3, "low": 115247.25, "close": 115588.28, "volume": 0.25572, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 115579.65, "high": 115751.61, "low": 115379.31, "close": 115444.69, "volume": 0.10287, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 115445.4, "high": 115698.94, "low": 115361.67, "close": 115623.64, "volume": 0.0742, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 115404.8, "high": 115754.25, "low": 115404.8, "close": 115500.47, "volume": 0.14916, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 115501.6, "high": 115799.93, "low": 115501.6, "close": 115759.53, "volume": 0.05637, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 115757.61, "high": 115757.62, "low": 115456.58, "close": 115664.89, "volume": 0.1361, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 115664.63, "high": 115664.63, "low": 115420.05, "close": 115612.39, "volume": 0.10461, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 115608.39, "high": 115676.24, "low": 115437.59, "close": 115666.13, "volume": 0.12693, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 115665.73, "high": 115680.08, "low": 115352.0, "close": 115352.0, "volume": 0.91695, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 115680.07, "high": 115794.92, "low": 115543.25, "close": 115776.04, "volume": 0.06765, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 115774.64, "high": 115961.63, "low": 115565.92, "close": 115961.63, "volume": 0.03071, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 115960.08, "high": 115960.08, "low": 115670.65, "close": 115693.53, "volume": 0.00317, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 115696.33, "high": 115885.52, "low": 115600.01, "close": 115604.25, "volume": 0.00609, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 115821.78, "high": 115821.79, "low": 115614.35, "close": 115770.74, "volume": 0.01171, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 115769.22, "high": 115983.46, "low": 115660.62, "close": 115941.7, "volume": 0.05178, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 115998.77, "high": 115998.77, "low": 115724.02, "close": 115953.76, "volume": 0.07684, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 115943.46, "high": 115943.46, "low": 115821.07, "close": 115923.52, "volume": 0.04964, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 115923.14, "high": 116047.77, "low": 115834.41, "close": 115881.17, "volume": 0.37735, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 116044.49, "high": 116123.15, "low": 115821.66, "close": 115824.86, "volume": 0.07249, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 116083.9, "high": 116083.9, "low": 115738.88, "close": 116000.0, "volume": 0.02351, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 115919.37, "high": 115999.98, "low": 115801.76, "close": 115958.64, "volume": 0.06274, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 115957.05, "high": 115957.05, "low": 115700.02, "close": 115718.09, "volume": 0.03273, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 115719.04, "high": 115866.39, "low": 115687.39, "close": 115687.39, "volume": 0.03969, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 115687.4, "high": 115836.96, "low": 115687.4, "close": 115825.73, "volume": 0.12536, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 115710.24, "high": 115964.08, "low": 115710.23, "close": 115947.57, "volume": 0.22204, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 115791.07, "high": 115941.4, "low": 115728.22, "close": 115740.94, "volume": 0.03232, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 115746.06, "high": 115878.03, "low": 115641.95, "close": 115814.94, "volume": 0.03372, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 115804.86, "high": 115805.63, "low": 115555.01, "close": 115576.76, "volume": 0.1153, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 115578.08, "high": 115776.93, "low": 115398.99, "close": 115405.02, "volume": 0.04508, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 115564.14, "high": 115799.61, "low": 115411.42, "close": 115799.61, "volume": 0.06002, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 115796.74, "high": 115796.74, "low": 115509.94, "close": 115729.55, "volume": 0.07907, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 115560.99, "high": 115728.41, "low": 115487.16, "close": 115494.76, "volume": 0.23489, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 115664.86, "high": 115664.86, "low": 115501.22, "close": 115641.09, "volume": 0.02265, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 115641.54, "high": 115896.43, "low": 115600.63, "close": 115658.94, "volume": 0.07067, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 115867.58, "high": 115963.67, "low": 115600.04, "close": 115963.67, "volume": 0.10549, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 115961.29, "high": 115961.31, "low": 115600.01, "close": 115600.32, "volume": 0.03687, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 115783.7, "high": 115783.7, "low": 115400.0, "close": 115680.71, "volume": 0.03087, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 115669.53, "high": 115669.53, "low": 115397.27, "close": 115600.0, "volume": 0.0326, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 115463.26, "high": 115699.65, "low": 115463.26, "close": 115696.82, "volume": 0.02131, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 115696.76, "high": 115743.6, "low": 115554.46, "close": 115734.22, "volume": 0.02182, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 115732.66, "high": 115825.0, "low": 115528.55, "close": 115597.94, "volume": 0.00991, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 115599.08, "high": 115789.78, "low": 115317.2, "close": 115317.2, "volume": 0.04821, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 115494.77, "high": 115684.82, "low": 115364.06, "close": 115657.7, "volume": 0.04577, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 115433.89, "high": 115655.08, "low": 115277.71, "close": 115477.59, "volume": 0.11188, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 115467.76, "high": 115599.69, "low": 115266.71, "close": 115498.81, "volume": 0.17521, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 115668.57, "high": 115840.76, "low": 115502.04, "close": 115653.38, "volume": 0.01953, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 115649.3, "high": 115649.3, "low": 115364.86, "close": 115415.49, "volume": 0.18852, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 115596.2, "high": 115596.2, "low": 115294.3, "close": 115321.22, "volume": 0.07366, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 115544.97, "high": 115544.97, "low": 115263.29, "close": 115449.96, "volume": 0.06429, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 115449.95, "high": 115622.47, "low": 115244.95, "close": 115512.01, "volume": 0.14964, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 115613.1, "high": 115613.1, "low": 115229.33, "close": 115459.7, "volume": 0.04747, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 115250.83, "high": 115449.99, "low": 114345.45, "close": 114676.2, "volume": 0.59978, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 114347.19, "high": 114900.58, "low": 114345.45, "close": 114345.45, "volume": 0.60107, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 114345.44, "high": 114623.93, "low": 114178.7, "close": 114487.72, "volume": 0.04011, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 114479.43, "high": 114609.85, "low": 114215.21, "close": 114609.66, "volume": 0.07298, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 114609.85, "high": 114677.59, "low": 114337.6, "close": 114633.23, "volume": 0.012, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 114611.89, "high": 114611.89, "low": 113682.91, "close": 113682.91, "volume": 1.16822, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 113682.91, "high": 114114.07, "low": 112095.24, "close": 112913.56, "volume": 2.43591, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 112912.92, "high": 112998.53, "low": 112533.24, "close": 112592.08, "volume": 0.23305, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 112525.01, "high": 112910.75, "low": 112400.4, "close": 112651.9, "volume": 0.05576, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 112734.82, "high": 112735.79, "low": 112102.11, "close": 112411.24, "volume": 0.08908, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 112299.6, "high": 112851.04, "low": 112262.19, "close": 112850.21, "volume": 0.36002, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 112847.89, "high": 112999.68, "low": 112410.0, "close": 112630.45, "volume": 2.20296, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 112642.41, "high": 112864.77, "low": 112584.53, "close": 112696.97, "volume": 0.11299, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 112593.03, "high": 112998.64, "low": 112497.48, "close": 112990.34, "volume": 0.4955, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 112990.26, "high": 113263.14, "low": 112597.23, "close": 113005.77, "volume": 0.75815, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 113004.97, "high": 113004.97, "low": 112599.51, "close": 112954.02, "volume": 0.32965, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 112616.65, "high": 112948.2, "low": 112525.86, "close": 112586.5, "volume": 0.20006, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 112588.02, "high": 112736.86, "low": 112276.22, "close": 112308.03, "volume": 0.38506, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 112308.74, "high": 112782.4, "low": 112308.74, "close": 112420.58, "volume": 0.26902, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 112440.14, "high": 112721.74, "low": 112003.37, "close": 112006.23, "volume": 0.24778, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 112392.23, "high": 112905.31, "low": 111925.96, "close": 112904.18, "volume": 0.33346, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 112750.0, "high": 112896.06, "low": 112565.01, "close": 112895.31, "volume": 0.07308, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 112714.93, "high": 112925.17, "low": 112580.05, "close": 112862.58, "volume": 0.08323, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 112598.37, "high": 112856.55, "low": 112598.37, "close": 112805.24, "volume": 0.01157, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 112645.69, "high": 112798.92, "low": 112437.35, "close": 112507.85, "volume": 0.34395, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 112504.88, "high": 112504.88, "low": 111419.0, "close": 111795.47, "volume": 13.16922, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 111795.52, "high": 112309.12, "low": 111109.11, "close": 111340.13, "volume": 7.98947, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 111340.98, "high": 112083.26, "low": 111079.46, "close": 112051.14, "volume": 6.9851, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 112049.62, "high": 112468.02, "low": 111644.0, "close": 112468.02, "volume": 1.55602, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 112170.18, "high": 112682.13, "low": 111563.13, "close": 112036.01, "volume": 14.07111, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 112474.17, "high": 112923.19, "low": 111480.0, "close": 112923.19, "volume": 16.19153, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 112920.66, "high": 112999.99, "low": 112410.7, "close": 112999.99, "volume": 1.17485, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 112999.98, "high": 113028.59, "low": 112452.49, "close": 112708.91, "volume": 0.20006, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 113028.34, "high": 113119.57, "low": 112728.93, "close": 112762.13, "volume": 0.14144, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 112764.5, "high": 113046.49, "low": 112700.04, "close": 112979.14, "volume": 0.01278, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 112743.06, "high": 113007.92, "low": 112682.15, "close": 112691.38, "volume": 0.32907, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 112991.75, "high": 113022.0, "low": 112720.26, "close": 112726.12, "volume": 0.2533, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 112989.18, "high": 112989.18, "low": 112720.26, "close": 112899.87, "volume": 0.17374, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 112980.86, "high": 113055.15, "low": 112525.03, "close": 112525.48, "volume": 0.22499, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 112642.75, "high": 113015.33, "low": 112407.71, "close": 112924.52, "volume": 0.38634, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 112912.5, "high": 112912.5, "low": 112435.78, "close": 112801.58, "volume": 0.17318, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 112802.16, "high": 112954.98, "low": 111763.61, "close": 111999.98, "volume": 0.23004, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 111764.79, "high": 112189.37, "low": 111631.13, "close": 111631.18, "volume": 1.04477, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 111834.65, "high": 111844.08, "low": 111563.13, "close": 111563.14, "volume": 0.31184, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 111735.43, "high": 111844.08, "low": 111515.0, "close": 111844.08, "volume": 0.29647, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 111933.81, "high": 112147.95, "low": 111802.75, "close": 112147.64, "volume": 0.0779, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 112147.19, "high": 112216.58, "low": 111972.55, "close": 112216.58, "volume": 0.10949, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 112208.77, "high": 112214.51, "low": 111877.63, "close": 111917.91, "volume": 0.09501, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 111918.38, "high": 112276.22, "low": 111778.72, "close": 112250.5, "volume": 0.17801, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 112134.13, "high": 112453.89, "low": 112095.66, "close": 112453.86, "volume": 0.50206, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 112427.51, "high": 112454.33, "low": 111936.14, "close": 111936.14, "volume": 0.03422, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 111977.63, "high": 112230.99, "low": 111606.83, "close": 111947.24, "volume": 0.31757, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 111640.85, "high": 112251.72, "low": 111079.47, "close": 112100.47, "volume": 0.35034, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 112100.48, "high": 112559.17, "low": 112100.47, "close": 112559.17, "volume": 0.16438, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 112500.51, "high": 112682.15, "low": 112500.51, "close": 112516.48, "volume": 0.18782, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 112516.48, "high": 112682.14, "low": 112469.2, "close": 112643.13, "volume": 0.03612, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 112629.0, "high": 112629.01, "low": 112306.01, "close": 112477.59, "volume": 0.02099, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 112582.16, "high": 112752.64, "low": 112477.65, "close": 112743.67, "volume": 0.14698, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 112743.67, "high": 112788.9, "low": 112605.81, "close": 112788.9, "volume": 0.1089, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 112837.13, "high": 113120.29, "low": 112837.13, "close": 113088.26, "volume": 0.19796, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 113086.79, "high": 113120.26, "low": 112959.15, "close": 113115.79, "volume": 1.12371, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 113114.2, "high": 113169.39, "low": 112852.11, "close": 112852.11, "volume": 0.15782, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 113123.47, "high": 113882.3, "low": 112930.89, "close": 113639.29, "volume": 0.52695, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 113823.63, "high": 113823.64, "low": 113305.21, "close": 113305.4, "volume": 0.15776, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 113305.29, "high": 113693.64, "low": 113183.25, "close": 113454.73, "volume": 0.237, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 113685.81, "high": 113882.07, "low": 113464.51, "close": 113812.9, "volume": 0.04004, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 113870.82, "high": 113870.82, "low": 113515.24, "close": 113711.97, "volume": 0.46626, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 113709.7, "high": 113750.59, "low": 113216.02, "close": 113499.67, "volume": 0.29351, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 113394.35, "high": 113651.23, "low": 113360.35, "close": 113629.94, "volume": 0.22438, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 113497.72, "high": 113650.6, "low": 113313.43, "close": 113370.19, "volume": 0.35619, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 113452.85, "high": 113676.1, "low": 113225.62, "close": 113398.77, "volume": 0.53452, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 113397.97, "high": 113425.0, "low": 113094.04, "close": 113223.27, "volume": 0.23255, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 113337.87, "high": 113556.84, "low": 113028.59, "close": 113028.59, "volume": 0.14098, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 113028.59, "high": 113394.74, "low": 112542.55, "close": 112857.21, "volume": 11.78736, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 112857.19, "high": 113305.15, "low": 112539.76, "close": 113247.57, "volume": 6.91976, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 113247.57, "high": 113247.57, "low": 112309.38, "close": 113029.91, "volume": 11.09884, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 113029.3, "high": 113029.34, "low": 111721.8, "close": 112308.54, "volume": 8.60165, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 111800.59, "high": 112682.43, "low": 111737.38, "close": 112004.59, "volume": 5.27852, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 112004.42, "high": 112246.79, "low": 111668.61, "close": 112054.21, "volume": 9.55548, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 111635.11, "high": 112136.48, "low": 111599.02, "close": 112136.48, "volume": 6.10376, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 112136.48, "high": 112136.48, "low": 111863.15, "close": 111863.15, "volume": 0.13673, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 112128.9, "high": 112276.39, "low": 111755.44, "close": 111755.82, "volume": 0.24975, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 111678.38, "high": 111989.43, "low": 111583.06, "close": 111763.22, "volume": 1.02497, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 111762.22, "high": 111762.22, "low": 111490.21, "close": 111615.8, "volume": 0.0818, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 111615.74, "high": 111615.74, "low": 111109.08, "close": 111109.2, "volume": 0.23627, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 111109.2, "high": 111690.13, "low": 110719.66, "close": 111000.09, "volume": 0.64468, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 111024.87, "high": 111631.11, "low": 111024.87, "close": 111450.0, "volume": 5.11548, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 111510.58, "high": 111631.05, "low": 109757.0, "close": 111414.79, "volume": 7.94657, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 111414.79, "high": 111509.21, "low": 109117.79, "close": 110913.17, "volume": 3.9531, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 110912.92, "high": 110912.92, "low": 108221.0, "close": 108896.7, "volume": 7.7106, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 108895.67, "high": 109697.94, "low": 108505.01, "close": 109691.99, "volume": 1.88019, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 109691.99, "high": 109966.57, "low": 109350.0, "close": 109414.94, "volume": 1.64083, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 109413.41, "high": 109591.43, "low": 109095.42, "close": 109165.23, "volume": 0.08821, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 109074.13, "high": 109592.05, "low": 109000.0, "close": 109346.92, "volume": 1.35947, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 109419.14, "high": 109580.01, "low": 109000.03, "close": 109364.61, "volume": 0.90027, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 109364.58, "high": 109591.15, "low": 108847.89, "close": 108906.81, "volume": 0.343, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 108847.85, "high": 109488.48, "low": 108847.82, "close": 109487.95, "volume": 0.45947, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 109320.41, "high": 109591.16, "low": 109010.0, "close": 109087.0, "volume": 8.74662, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 109345.57, "high": 109698.07, "low": 108500.0, "close": 109319.77, "volume": 13.60351, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 109164.25, "high": 109596.62, "low": 108912.0, "close": 109324.64, "volume": 1.98787, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 109324.06, "high": 109493.9, "low": 109120.69, "close": 109140.65, "volume": 0.35263, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 109439.92, "high": 109494.82, "low": 108500.0, "close": 108582.0, "volume": 5.34733, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 109113.83, "high": 109494.46, "low": 108228.0, "close": 108934.65, "volume": 38.18466, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 108934.71, "high": 109433.17, "low": 108235.0, "close": 109155.98, "volume": 8.49369, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 109315.68, "high": 109432.99, "low": 109311.87, "close": 109431.24, "volume": 0.06745, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 109432.08, "high": 109525.96, "low": 109320.0, "close": 109519.85, "volume": 0.17686, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 109331.39, "high": 109339.36, "low": 108659.19, "close": 108780.56, "volume": 0.15613, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 108780.56, "high": 109114.4, "low": 108579.1, "close": 109113.28, "volume": 0.10425, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 109111.24, "high": 109433.22, "low": 108672.0, "close": 109384.04, "volume": 0.19429, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 109421.79, "high": 109698.09, "low": 108999.07, "close": 109698.09, "volume": 0.19252, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 109697.05, "high": 109698.09, "low": 108750.0, "close": 108750.0, "volume": 0.26565, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 108659.14, "high": 109325.11, "low": 108659.13, "close": 108904.32, "volume": 0.13058, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 109277.79, "high": 109595.89, "low": 109211.02, "close": 109222.87, "volume": 0.10569, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 109558.07, "high": 110071.09, "low": 109495.06, "close": 109995.05, "volume": 0.22036, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 109994.36, "high": 110350.0, "low": 109614.12, "close": 109725.04, "volume": 1.52571, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 109698.66, "high": 109957.58, "low": 109002.02, "close": 109004.25, "volume": 0.09888, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 109263.84, "high": 109425.37, "low": 109025.72, "close": 109388.33, "volume": 0.05672, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 109381.81, "high": 109662.85, "low": 109044.71, "close": 109662.0, "volume": 0.26165, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 109661.22, "high": 109661.22, "low": 109273.98, "close": 109648.82, "volume": 0.08828, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 109643.99, "high": 109725.04, "low": 109389.01, "close": 109725.04, "volume": 0.16139, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 109723.92, "high": 109725.0, "low": 109393.38, "close": 109397.2, "volume": 0.05189, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 109724.98, "high": 109724.98, "low": 109393.06, "close": 109492.33, "volume": 0.05315, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 109492.33, "high": 109607.96, "low": 109327.22, "close": 109553.07, "volume": 0.02635, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 109546.95, "high": 109698.6, "low": 109336.88, "close": 109586.79, "volume": 0.01777, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 109586.74, "high": 109725.04, "low": 109431.99, "close": 109725.03, "volume": 0.02903, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 109719.6, "high": 109799.92, "low": 109598.0, "close": 109717.53, "volume": 0.0404, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 109679.04, "high": 109714.42, "low": 109407.16, "close": 109615.97, "volume": 0.06129, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 109582.95, "high": 109657.36, "low": 109407.16, "close": 109466.32, "volume": 0.01127, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 109407.16, "high": 109427.82, "low": 109129.65, "close": 109183.71, "volume": 0.01091, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 109193.09, "high": 109409.13, "low": 109067.06, "close": 109409.13, "volume": 0.00989, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 109399.33, "high": 109484.39, "low": 109163.25, "close": 109477.09, "volume": 0.04801, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 109477.07, "high": 109497.02, "low": 109214.48, "close": 109390.01, "volume": 0.01208, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 109249.73, "high": 109420.11, "low": 109083.68, "close": 109362.08, "volume": 0.03134, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 109362.08, "high": 109525.88, "low": 109178.21, "close": 109316.37, "volume": 0.05155, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 109415.71, "high": 109598.87, "low": 109157.31, "close": 109358.39, "volume": 0.46098, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 109300.21, "high": 109403.31, "low": 109095.82, "close": 109403.31, "volume": 0.17233, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 109403.31, "high": 109497.83, "low": 109187.49, "close": 109487.36, "volume": 0.03529, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 109482.37, "high": 109482.37, "low": 109203.26, "close": 109460.11, "volume": 0.28996, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 109411.79, "high": 109499.97, "low": 109215.3, "close": 109362.92, "volume": 0.16802, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 109499.94, "high": 109499.95, "low": 109219.47, "close": 109362.75, "volume": 0.01562, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 109584.93, "high": 109584.93, "low": 109328.57, "close": 109441.56, "volume": 0.09875, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 109496.1, "high": 109573.09, "low": 109324.93, "close": 109475.49, "volume": 0.02522, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 109540.2, "high": 109804.76, "low": 109498.53, "close": 109672.28, "volume": 0.06744, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 109672.0, "high": 109785.9, "low": 109475.55, "close": 109558.06, "volume": 0.13291, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 109753.16, "high": 109848.86, "low": 109572.76, "close": 109609.52, "volume": 0.02677, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 109604.51, "high": 109752.85, "low": 109325.11, "close": 109370.1, "volume": 0.26086, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 109362.09, "high": 109463.58, "low": 109328.63, "close": 109463.58, "volume": 0.13866, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 109463.58, "high": 109463.58, "low": 109345.25, "close": 109463.58, "volume": 0.02693, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 109463.58, "high": 109463.58, "low": 109336.26, "close": 109348.5, "volume": 0.04933, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 109463.46, "high": 109463.54, "low": 109324.0, "close": 109324.01, "volume": 0.01902, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 109400.67, "high": 109463.23, "low": 109324.0, "close": 109339.06, "volume": 0.01048, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 109340.38, "high": 109463.57, "low": 109206.01, "close": 109463.57, "volume": 1.26068, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 109463.58, "high": 109463.58, "low": 109349.84, "close": 109459.56, "volume": 0.01984, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 109434.76, "high": 109463.58, "low": 109293.58, "close": 109463.58, "volume": 0.19562, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 109463.57, "high": 109463.58, "low": 109312.97, "close": 109312.97, "volume": 0.01352, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 109368.9, "high": 109463.17, "low": 109211.83, "close": 109315.72, "volume": 0.01319, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 109373.21, "high": 109463.5, "low": 109200.0, "close": 109419.22, "volume": 0.01264, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 109252.69, "high": 109698.11, "low": 109252.69, "close": 109698.11, "volume": 1.03545, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 109627.67, "high": 109789.0, "low": 109410.28, "close": 109488.87, "volume": 0.02072, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 109789.12, "high": 109966.56, "low": 109506.76, "close": 109738.9, "volume": 0.2876, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 109964.79, "high": 110255.21, "low": 109745.29, "close": 110077.43, "volume": 0.0845, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 110250.95, "high": 110393.12, "low": 110101.8, "close": 110101.8, "volume": 0.02601, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 110200.79, "high": 110392.05, "low": 110003.53, "close": 110392.05, "volume": 0.14436, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 110364.42, "high": 110381.05, "low": 110001.39, "close": 110135.21, "volume": 0.00424, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 110345.16, "high": 110969.99, "low": 110182.59, "close": 110809.0, "volume": 0.37703, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 110684.36, "high": 110821.0, "low": 110514.81, "close": 110518.04, "volume": 0.03899, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 110781.52, "high": 111949.14, "low": 110561.23, "close": 111622.3, "volume": 0.89429, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 111902.3, "high": 112226.72, "low": 111625.15, "close": 112083.01, "volume": 0.59206, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 111958.17, "high": 112219.09, "low": 111761.6, "close": 112171.34, "volume": 0.22524, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 112171.26, "high": 112226.67, "low": 111715.21, "close": 111825.96, "volume": 0.07823, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 111804.19, "high": 112039.78, "low": 111593.64, "close": 111593.64, "volume": 0.02321, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 111928.85, "high": 111928.85, "low": 111490.24, "close": 111782.21, "volume": 1.07082, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 111796.36, "high": 111835.87, "low": 111638.65, "close": 111835.86, "volume": 0.00565, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 111835.56, "high": 111835.56, "low": 111491.41, "close": 111736.85, "volume": 0.13547, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 111737.34, "high": 111835.73, "low": 111545.81, "close": 111701.43, "volume": 0.01738, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 111689.44, "high": 111774.58, "low": 111554.01, "close": 111680.0, "volume": 0.01054, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 111835.86, "high": 112282.79, "low": 111744.04, "close": 112071.5, "volume": 0.14591, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 112175.1, "high": 112221.55, "low": 111916.95, "close": 112039.74, "volume": 0.00891, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 112059.54, "high": 112230.66, "low": 111989.08, "close": 112196.95, "volume": 0.01726, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 111971.74, "high": 112117.04, "low": 111875.57, "close": 112039.78, "volume": 0.02944, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 112169.27, "high": 112378.93, "low": 111910.48, "close": 111948.19, "volume": 1.02064, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 111957.22, "high": 113305.39, "low": 111768.31, "close": 113269.49, "volume": 0.32705, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 113229.39, "high": 114242.25, "low": 113220.77, "close": 114200.0, "volume": 2.4439, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 114193.02, "high": 114250.5, "low": 113557.25, "close": 113557.25, "volume": 0.87451, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 114039.04, "high": 114039.04, "low": 113553.84, "close": 113553.84, "volume": 0.19462, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 113553.88, "high": 114000.0, "low": 113535.0, "close": 113999.98, "volume": 0.93694, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 113999.98, "high": 114000.0, "low": 113700.78, "close": 114000.0, "volume": 0.14377, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 114000.0, "high": 114235.82, "low": 113804.7, "close": 114235.82, "volume": 0.99477, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 114235.82, "high": 114284.37, "low": 114040.87, "close": 114284.36, "volume": 0.12319, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 114256.28, "high": 114349.99, "low": 114068.45, "close": 114298.93, "volume": 0.13536, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 114298.93, "high": 114298.93, "low": 113893.73, "close": 114100.0, "volume": 0.08684, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 113924.97, "high": 114349.97, "low": 113924.97, "close": 114332.5, "volume": 0.08422, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 114349.97, "high": 114596.18, "low": 113917.04, "close": 114596.07, "volume": 0.38488, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 114595.62, "high": 115381.82, "low": 114312.31, "close": 114712.07, "volume": 16.23488, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 114711.91, "high": 115519.99, "low": 114431.34, "close": 114861.72, "volume": 20.46242, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 114454.03, "high": 115519.99, "low": 114359.02, "close": 114873.54, "volume": 19.54206, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 114873.04, "high": 115519.99, "low": 114174.26, "close": 114197.75, "volume": 4.6097, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 114192.73, "high": 114300.94, "low": 113912.07, "close": 113985.94, "volume": 0.22595, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 113917.62, "high": 114170.93, "low": 113843.35, "close": 113989.91, "volume": 0.01896, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 113846.02, "high": 114051.66, "low": 113671.7, "close": 113671.7, "volume": 0.02724, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 113775.5, "high": 113775.5, "low": 113432.29, "close": 113433.72, "volume": 0.09251, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 113432.28, "high": 113706.57, "low": 112813.37, "close": 112813.37, "volume": 0.15852, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 112813.37, "high": 113000.1, "low": 112747.16, "close": 113000.1, "volume": 0.04048, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 113099.38, "high": 113231.95, "low": 112788.85, "close": 113231.95, "volume": 0.04532, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 113228.96, "high": 113428.1, "low": 112877.61, "close": 113400.91, "volume": 0.01431, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 113331.73, "high": 113627.81, "low": 112924.15, "close": 113056.44, "volume": 0.94573, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 113544.37, "high": 113690.98, "low": 113030.04, "close": 113690.98, "volume": 0.01351, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 113225.36, "high": 113540.52, "low": 113000.01, "close": 113294.99, "volume": 0.13407, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 113294.98, "high": 113299.86, "low": 112684.53, "close": 112684.53, "volume": 1.07281, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 112825.0, "high": 113528.16, "low": 112823.12, "close": 113528.14, "volume": 0.15257, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 113521.2, "high": 113535.0, "low": 113186.01, "close": 113526.79, "volume": 0.0835, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 113602.76, "high": 114588.55, "low": 113543.11, "close": 114211.1, "volume": 1.10716, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 114174.27, "high": 114588.56, "low": 114113.5, "close": 114500.0, "volume": 0.16059, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 114597.55, "high": 114797.47, "low": 114218.8, "close": 114300.0, "volume": 0.19309, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 114419.95, "high": 114419.95, "low": 113866.24, "close": 114240.4, "volume": 0.05557, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 113866.24, "high": 114154.68, "low": 113810.25, "close": 114149.05, "volume": 0.11985, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 114149.04, "high": 114320.95, "low": 113812.36, "close": 114290.82, "volume": 0.03531, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 113940.07, "high": 114426.05, "low": 113500.0, "close": 114099.0, "volume": 18.31007, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 114098.99, "high": 114544.96, "low": 113575.0, "close": 113722.0, "volume": 29.10684, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 113785.7, "high": 114393.54, "low": 113627.87, "close": 113660.2, "volume": 10.34813, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 113661.17, "high": 114389.55, "low": 113552.0, "close": 113558.0, "volume": 15.37794, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 114171.87, "high": 114498.67, "low": 113543.38, "close": 113940.83, "volume": 6.21578, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 113998.92, "high": 114496.73, "low": 113998.92, "close": 114465.72, "volume": 0.03263, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 114447.88, "high": 114498.47, "low": 114447.88, "close": 114498.47, "volume": 0.0016, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 114495.39, "high": 116353.82, "low": 114493.78, "close": 116353.47, "volume": 1.29673, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 115885.78, "high": 116386.77, "low": 115885.69, "close": 116385.15, "volume": 0.13444, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 116384.49, "high": 116434.64, "low": 115964.63, "close": 116058.16, "volume": 0.03537, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 116393.77, "high": 116666.66, "low": 116062.03, "close": 116375.51, "volume": 0.71644, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 116375.52, "high": 116745.59, "low": 116270.06, "close": 116500.01, "volume": 0.12576, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 116274.79, "high": 116745.47, "low": 116274.79, "close": 116745.47, "volume": 0.22167, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 116745.59, "high": 117278.54, "low": 116444.5, "close": 117278.26, "volume": 0.26034, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 117277.94, "high": 117477.87, "low": 117003.88, "close": 117134.51, "volume": 1.47469, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 117399.96, "high": 118000.0, "low": 117397.72, "close": 117863.2, "volume": 0.87404, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 117861.36, "high": 117861.36, "low": 116638.32, "close": 116638.32, "volume": 1.12379, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 116745.56, "high": 117158.2, "low": 116639.8, "close": 117158.2, "volume": 0.81721, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 117347.81, "high": 117477.88, "low": 117074.88, "close": 117400.0, "volume": 0.2945, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 117474.32, "high": 117474.32, "low": 117012.55, "close": 117145.24, "volume": 0.35587, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 117466.17, "high": 117531.01, "low": 117287.48, "close": 117487.6, "volume": 0.04025, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 117487.61, "high": 117999.55, "low": 117382.28, "close": 117734.54, "volume": 0.34341, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 117766.3, "high": 118498.89, "low": 117556.03, "close": 118482.95, "volume": 2.72044, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 118477.94, "high": 119339.17, "low": 118298.1, "close": 118298.1, "volume": 1.39052, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 118415.89, "high": 119644.87, "low": 118298.98, "close": 119111.19, "volume": 23.94, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 119104.86, "high": 120000.0, "low": 118608.95, "close": 119725.0, "volume": 19.33698, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 118757.64, "high": 119706.45, "low": 118757.64, "close": 118831.27, "volume": 10.9303, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 118833.34, "high": 120000.0, "low": 118556.47, "close": 119201.0, "volume": 22.6094, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 118650.27, "high": 120000.0, "low": 118317.93, "close": 118318.44, "volume": 22.43927, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 118318.46, "high": 118883.49, "low": 118315.15, "close": 118883.49, "volume": 0.00796, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 118417.57, "high": 118876.74, "low": 118417.57, "close": 118469.64, "volume": 0.12796, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 118469.79, "high": 118808.27, "low": 118383.08, "close": 118586.24, "volume": 0.0864, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 118508.29, "high": 118833.1, "low": 118508.29, "close": 118833.03, "volume": 0.00094, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 118881.99, "high": 118881.99, "low": 118614.86, "close": 118878.91, "volume": 0.03403, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 118827.18, "high": 118881.97, "low": 118596.7, "close": 118815.97, "volume": 0.03555, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 118815.98, "high": 119499.99, "low": 118708.49, "close": 119299.54, "volume": 0.44445, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 119326.77, "high": 119703.32, "low": 119026.1, "close": 119703.0, "volume": 1.22827, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 119449.29, "high": 119648.84, "low": 118609.0, "close": 118991.73, "volume": 0.31778, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 118642.3, "high": 119769.23, "low": 118481.52, "close": 119769.22, "volume": 0.72456, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 119769.22, "high": 120256.25, "low": 119538.52, "close": 119683.2, "volume": 2.57246, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 119686.46, "high": 119975.67, "low": 119396.28, "close": 119886.16, "volume": 0.35629, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 119529.85, "high": 120493.88, "low": 119529.85, "close": 119907.76, "volume": 2.75102, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 120479.23, "high": 121000.0, "low": 119929.62, "close": 120868.83, "volume": 2.43574, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 120543.06, "high": 120866.99, "low": 120266.85, "close": 120689.9, "volume": 0.37987, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 120311.83, "high": 120753.44, "low": 120207.55, "close": 120225.62, "volume": 0.17236, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 120220.6, "high": 120404.7, "low": 120120.0, "close": 120305.02, "volume": 0.78804, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 120300.3, "high": 120666.27, "low": 120248.84, "close": 120559.88, "volume": 0.17024, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 120559.85, "high": 120559.87, "low": 120090.01, "close": 120111.76, "volume": 2.33107, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 120199.72, "high": 120292.62, "low": 119816.36, "close": 119940.68, "volume": 0.3265, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 119940.74, "high": 120265.29, "low": 119825.72, "close": 120265.29, "volume": 0.28401, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 119954.77, "high": 120465.52, "low": 119954.77, "close": 120381.49, "volume": 1.04473, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 120130.76, "high": 120358.98, "low": 119952.54, "close": 120130.34, "volume": 0.47803, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 120130.17, "high": 120130.17, "low": 119714.38, "close": 120076.15, "volume": 0.33458, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 119718.79, "high": 120130.06, "low": 119718.79, "close": 120117.07, "volume": 0.31223, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 120104.45, "high": 120104.45, "low": 119681.55, "close": 119681.55, "volume": 0.03704, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 119953.15, "high": 119966.26, "low": 119320.59, "close": 119966.26, "volume": 0.176, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 120036.5, "high": 120367.2, "low": 119969.05, "close": 120367.17, "volume": 0.27781, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 120367.13, "high": 120381.49, "low": 120002.58, "close": 120381.49, "volume": 0.0758, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 120381.49, "high": 120381.49, "low": 120114.0, "close": 120380.59, "volume": 0.0741, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 120151.19, "high": 120381.46, "low": 120151.18, "close": 120169.0, "volume": 0.12166, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 120161.25, "high": 120661.0, "low": 120142.35, "close": 120494.96, "volume": 0.41801, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 120158.99, "high": 120867.98, "low": 120142.23, "close": 120867.98, "volume": 0.95667, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 120867.98, "high": 122021.43, "low": 120623.54, "close": 122021.43, "volume": 3.2635, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 122021.43, "high": 123703.93, "low": 121859.0, "close": 122927.82, "volume": 7.93283, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 122440.4, "high": 123000.0, "low": 121672.03, "close": 122205.63, "volume": 2.18179, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 122205.51, "high": 122684.81, "low": 121550.01, "close": 122670.61, "volume": 1.0552, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 122678.69, "high": 122977.44, "low": 122142.41, "close": 122794.89, "volume": 0.68494, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 122511.29, "high": 122752.32, "low": 122084.68, "close": 122596.3, "volume": 2.13156, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 122440.38, "high": 122596.28, "low": 121973.27, "close": 122380.25, "volume": 0.28529, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 122379.88, "high": 122599.67, "low": 121994.08, "close": 122581.4, "volume": 0.61504, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 122581.08, "high": 122581.09, "low": 122037.65, "close": 122288.94, "volume": 0.32427, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 122288.42, "high": 122421.12, "low": 122007.25, "close": 122309.89, "volume": 0.07954, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 122308.55, "high": 122308.55, "low": 121660.0, "close": 121800.0, "volume": 0.1626, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 121927.03, "high": 122000.0, "low": 121640.52, "close": 121939.17, "volume": 0.12415, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 121938.61, "high": 122282.98, "low": 121669.44, "close": 122281.04, "volume": 0.45596, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 122279.59, "high": 122509.17, "low": 122046.09, "close": 122509.17, "volume": 0.08953, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 122509.17, "high": 122655.94, "low": 122166.51, "close": 122635.63, "volume": 0.8714, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 122401.23, "high": 122633.19, "low": 122401.23, "close": 122605.85, "volume": 0.01478, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 122403.05, "high": 122603.94, "low": 122244.58, "close": 122244.87, "volume": 0.01985, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 122490.43, "high": 122490.43, "low": 122105.24, "close": 122451.06, "volume": 0.01859, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 122112.81, "high": 122448.97, "low": 122112.79, "close": 122168.18, "volume": 0.06389, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 122169.71, "high": 122393.68, "low": 122119.76, "close": 122127.81, "volume": 0.02116, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 122105.27, "high": 122353.2, "low": 121973.28, "close": 121978.72, "volume": 0.01353, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 122217.37, "high": 122217.37, "low": 121978.72, "close": 121979.01, "volume": 0.29835, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 121978.73, "high": 122465.35, "low": 121978.73, "close": 122460.23, "volume": 0.19238, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 122459.17, "high": 122469.07, "low": 122007.26, "close": 122007.26, "volume": 0.0234, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 122007.26, "high": 122189.25, "low": 121509.06, "close": 122007.1, "volume": 0.44966, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 122004.71, "high": 122004.71, "low": 121521.43, "close": 121931.17, "volume": 0.04519, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 121540.06, "high": 121996.5, "low": 121540.06, "close": 121964.59, "volume": 0.00993, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 121961.95, "high": 121961.95, "low": 121590.82, "close": 121867.47, "volume": 0.15893, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 121858.93, "high": 121975.79, "low": 121510.86, "close": 121975.59, "volume": 0.08996, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 121963.59, "high": 122099.96, "low": 121763.73, "close": 122094.42, "volume": 0.11343, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 122089.11, "high": 122345.66, "low": 121797.11, "close": 122341.82, "volume": 0.17771, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 122333.21, "high": 122333.21, "low": 121971.59, "close": 122056.7, "volume": 0.1374, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 122332.63, "high": 122375.88, "low": 122066.24, "close": 122375.0, "volume": 0.03782, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 122380.23, "high": 122380.23, "low": 122110.59, "close": 122369.9, "volume": 0.12001, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 122363.71, "high": 122380.26, "low": 122008.95, "close": 122380.24, "volume": 0.10153, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 122380.25, "high": 124303.33, "low": 122152.18, "close": 124243.75, "volume": 3.88071, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 124099.82, "high": 124099.82, "low": 123340.88, "close": 123802.27, "volume": 0.37411, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 123996.17, "high": 125493.63, "low": 123778.1, "close": 125077.77, "volume": 4.94464, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 125077.77, "high": 125380.96, "low": 124468.34, "close": 125000.28, "volume": 2.36375, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 125000.27, "high": 125230.06, "low": 124761.98, "close": 125122.02, "volume": 0.20826, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 125119.53, "high": 125119.53, "low": 124633.39, "close": 124905.99, "volume": 0.37641, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 124903.46, "high": 124903.46, "low": 124566.47, "close": 124809.59, "volume": 0.02254, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 124797.34, "high": 124797.34, "low": 122690.48, "close": 123265.21, "volume": 0.74885, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 122804.11, "high": 123116.26, "low": 122605.26, "close": 123112.38, "volume": 0.15938, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 122730.21, "high": 123499.26, "low": 122730.21, "close": 123452.8, "volume": 0.10641, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 123451.8, "high": 123451.8, "low": 122853.69, "close": 123308.14, "volume": 0.59729, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 123300.91, "high": 123419.98, "low": 122886.42, "close": 123385.29, "volume": 0.20066, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 123375.69, "high": 123375.69, "low": 122850.0, "close": 123227.3, "volume": 0.30146, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 123221.93, "high": 123221.93, "low": 122703.25, "close": 123005.38, "volume": 0.07928, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 122995.77, "high": 123268.7, "low": 122420.48, "close": 123268.7, "volume": 0.73602, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 123340.86, "high": 123467.1, "low": 122884.87, "close": 123127.95, "volume": 0.31419, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 123099.91, "high": 123147.26, "low": 122920.01, "close": 123071.66, "volume": 0.07984, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 123058.75, "high": 123070.92, "low": 122534.19, "close": 122665.06, "volume": 1.25838, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 122534.19, "high": 123000.0, "low": 122509.49, "close": 122969.49, "volume": 0.13889, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 122963.18, "high": 122963.2, "low": 122514.09, "close": 122747.5, "volume": 0.23979, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 122747.31, "high": 123200.5, "low": 122629.02, "close": 123200.5, "volume": 1.36075, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 123200.5, "high": 123538.18, "low": 122995.12, "close": 123294.13, "volume": 0.30644, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 123530.38, "high": 124245.28, "low": 123126.55, "close": 123580.91, "volume": 0.61001, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 123580.03, "high": 124080.87, "low": 123130.51, "close": 124062.98, "volume": 0.29484, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 123876.32, "high": 124235.28, "low": 123562.49, "close": 124102.57, "volume": 0.21667, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 124102.05, "high": 124102.06, "low": 123725.69, "close": 123725.69, "volume": 0.07617, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 123963.63, "high": 123987.87, "low": 123544.03, "close": 123904.25, "volume": 0.17445, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 123599.81, "high": 123680.0, "low": 123340.87, "close": 123674.38, "volume": 0.20392, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 123679.99, "high": 124073.9, "low": 123455.25, "close": 124073.9, "volume": 0.09506, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 124068.39, "high": 124068.39, "low": 123268.72, "close": 123268.72, "volume": 0.05688, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 123724.8, "high": 123863.24, "low": 123545.84, "close": 123852.1, "volume": 0.02132, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 123852.1, "high": 124030.43, "low": 123852.1, "close": 124003.26, "volume": 0.01302, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 124011.88, "high": 124080.87, "low": 123774.75, "close": 124080.87, "volume": 0.01153, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 123954.23, "high": 124380.01, "low": 123819.81, "close": 124294.54, "volume": 0.28895, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 124292.86, "high": 124505.0, "low": 124000.06, "close": 124415.71, "volume": 0.24263, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 124251.55, "high": 125000.0, "low": 124251.55, "close": 124931.18, "volume": 1.14094, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 124931.18, "high": 125185.45, "low": 124423.1, "close": 124423.1, "volume": 1.83472, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 124856.34, "high": 125263.59, "low": 124402.13, "close": 125201.61, "volume": 0.16429, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 125197.45, "high": 125335.66, "low": 124701.35, "close": 125335.66, "volume": 0.42194, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 125335.66, "high": 125636.7, "low": 125024.39, "close": 125142.82, "volume": 2.21663, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 125142.77, "high": 125999.0, "low": 125103.54, "close": 125999.0, "volume": 2.31732, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 125860.22, "high": 125999.0, "low": 125239.95, "close": 125413.98, "volume": 0.97057, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 125499.37, "high": 125499.37, "low": 125052.29, "close": 125074.44, "volume": 0.38414, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 125343.42, "high": 125343.42, "low": 124615.04, "close": 125000.0, "volume": 0.54563, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 124999.99, "high": 125251.0, "low": 124766.09, "close": 125204.26, "volume": 0.4008, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 125203.82, "high": 125203.82, "low": 124620.4, "close": 124797.86, "volume": 2.37746, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 124620.35, "high": 124956.03, "low": 124554.6, "close": 124950.81, "volume": 0.20711, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 124950.47, "high": 125079.21, "low": 124500.03, "close": 124500.08, "volume": 0.13091, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 124870.75, "high": 124870.75, "low": 124202.1, "close": 124643.93, "volume": 0.63777, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 124606.35, "high": 124606.35, "low": 124184.43, "close": 124474.1, "volume": 0.07181, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 124470.6, "high": 124618.27, "low": 124132.51, "close": 124610.88, "volume": 0.08196, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 124606.82, "high": 124747.86, "low": 124179.64, "close": 124725.4, "volume": 3.18162, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 124722.83, "high": 124722.83, "low": 123830.39, "close": 123830.39, "volume": 0.14466, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 124127.59, "high": 124127.59, "low": 123634.64, "close": 123982.51, "volume": 0.2385, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 123970.91, "high": 124099.92, "low": 123423.35, "close": 124096.06, "volume": 0.35925, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 124088.67, "high": 124248.39, "low": 124063.82, "close": 124248.39, "volume": 0.1997, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 123877.2, "high": 124574.71, "low": 123877.2, "close": 124504.59, "volume": 0.06887, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 124013.47, "high": 124609.94, "low": 124013.47, "close": 124077.38, "volume": 0.02906, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 124581.43, "high": 124991.29, "low": 124076.54, "close": 124991.29, "volume": 0.47551, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 124991.24, "high": 124991.24, "low": 123342.4, "close": 123872.23, "volume": 0.32381, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 123872.19, "high": 123872.19, "low": 122534.19, "close": 122976.54, "volume": 1.86985, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 122975.67, "high": 122975.67, "low": 121272.71, "close": 121879.22, "volume": 1.82689, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 121895.39, "high": 122057.45, "low": 120832.98, "close": 122003.39, "volume": 2.17691, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 122002.36, "high": 122002.36, "low": 121147.95, "close": 121203.31, "volume": 0.26484, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 121147.68, "high": 121334.54, "low": 120663.78, "close": 121062.28, "volume": 0.3256, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 121060.96, "high": 121973.27, "low": 121032.24, "close": 121965.6, "volume": 1.48551, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 121973.21, "high": 122283.07, "low": 121973.21, "close": 121977.0, "volume": 0.30743, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 121925.34, "high": 122350.62, "low": 121738.98, "close": 122246.13, "volume": 0.47771, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 122227.98, "high": 122227.98, "low": 121793.43, "close": 122140.46, "volume": 0.04323, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 122140.32, "high": 122140.32, "low": 121329.48, "close": 121329.51, "volume": 0.13363, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 121329.48, "high": 122139.83, "low": 121320.99, "close": 122132.77, "volume": 0.38682, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 122132.03, "high": 122139.58, "low": 121657.35, "close": 122127.11, "volume": 4.46045, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 122127.1, "high": 122283.2, "low": 121798.01, "close": 122283.2, "volume": 5.30562, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 122283.19, "high": 122283.19, "low": 121274.19, "close": 121733.12, "volume": 0.58488, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 121730.86, "high": 121874.04, "low": 121132.18, "close": 121874.04, "volume": 0.1046, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 121874.04, "high": 121941.79, "low": 121300.0, "close": 121778.32, "volume": 0.16942, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 121265.39, "high": 121793.41, "low": 121147.33, "close": 121792.99, "volume": 0.33431, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 121793.41, "high": 121793.42, "low": 121424.43, "close": 121500.0, "volume": 0.17669, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 121913.03, "high": 122861.56, "low": 121912.79, "close": 122380.26, "volume": 0.32409, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 122380.26, "high": 122450.0, "low": 122380.26, "close": 122410.04, "volume": 0.03029, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 122384.89, "high": 123081.1, "low": 122384.89, "close": 123079.85, "volume": 0.11241, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 123081.21, "high": 123225.49, "low": 122753.29, "close": 123217.67, "volume": 0.02299, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 122768.07, "high": 123183.68, "low": 122639.85, "close": 122639.85, "volume": 0.09856, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 122640.3, "high": 123029.5, "low": 121760.0, "close": 122547.45, "volume": 0.16556, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 122605.26, "high": 123256.49, "low": 122189.05, "close": 122189.05, "volume": 0.15894, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 122140.65, "high": 122704.78, "low": 122057.45, "close": 122057.45, "volume": 0.0874, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 122422.68, "high": 123100.8, "low": 122422.3, "close": 122640.93, "volume": 0.18157, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 123100.82, "high": 124099.99, "low": 122665.79, "close": 124099.99, "volume": 0.42394, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 124099.94, "high": 124126.6, "low": 123352.77, "close": 123872.04, "volume": 0.17601, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 123858.35, "high": 123858.35, "low": 123148.79, "close": 123165.91, "volume": 0.22176, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 123741.98, "high": 123741.99, "low": 122943.37, "close": 122943.37, "volume": 1.08718, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 122922.19, "high": 123438.63, "low": 122796.32, "close": 123421.86, "volume": 0.11184, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 123414.57, "high": 123499.13, "low": 123091.37, "close": 123491.1, "volume": 0.06921, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 123141.28, "high": 123499.26, "low": 123141.28, "close": 123455.27, "volume": 0.11209, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 123455.15, "high": 123455.15, "low": 122789.84, "close": 123338.21, "volume": 0.08774, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 122812.38, "high": 122812.38, "low": 122350.67, "close": 122581.19, "volume": 0.15184, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 122580.96, "high": 122580.96, "low": 121502.41, "close": 121906.01, "volume": 0.72846, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 121901.73, "high": 122164.69, "low": 121535.88, "close": 122145.4, "volume": 0.0914, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 121724.86, "high": 122279.15, "low": 121724.86, "close": 122257.99, "volume": 0.04212, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 122258.63, "high": 122258.63, "low": 121876.29, "close": 122173.34, "volume": 0.05137, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 122168.54, "high": 122175.0, "low": 121756.05, "close": 122099.98, "volume": 0.57719, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 122156.77, "high": 122161.83, "low": 121772.49, "close": 122095.74, "volume": 0.09139, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 122096.82, "high": 122096.82, "low": 121200.0, "close": 121200.0, "volume": 0.69172, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 121573.93, "high": 121793.41, "low": 121333.96, "close": 121428.39, "volume": 0.05645, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 121793.4, "high": 122283.2, "low": 121461.95, "close": 121809.7, "volume": 0.27524, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 122283.17, "high": 122884.97, "low": 122283.17, "close": 122432.01, "volume": 0.1925, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 122884.41, "high": 123677.67, "low": 122632.25, "close": 123676.23, "volume": 0.56343, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 123676.17, "high": 123676.18, "low": 122380.26, "close": 122381.11, "volume": 0.29434, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 122380.26, "high": 122594.44, "low": 120832.97, "close": 121442.45, "volume": 1.23183, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 120903.63, "high": 121733.9, "low": 120756.71, "close": 121260.42, "volume": 0.81072, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 121261.25, "high": 121473.33, "low": 119841.08, "close": 119890.0, "volume": 1.43609, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 119841.08, "high": 121056.2, "low": 119788.83, "close": 121056.2, "volume": 0.63756, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 121088.73, "high": 121088.76, "low": 120455.79, "close": 120813.31, "volume": 0.93741, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 120812.1, "high": 121089.53, "low": 120638.66, "close": 120665.92, "volume": 0.29021, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 120668.77, "high": 121089.53, "low": 120668.77, "close": 121089.53, "volume": 0.08381, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 121146.74, "high": 121460.99, "low": 120971.9, "close": 121448.7, "volume": 0.60611, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 121473.35, "high": 121729.71, "low": 121118.09, "close": 121607.84, "volume": 0.73661, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 121725.3, "high": 121725.3, "low": 121320.99, "close": 121658.66, "volume": 0.04873, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 121658.58, "high": 121811.86, "low": 121379.66, "close": 121809.71, "volume": 0.12361, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 121809.13, "high": 121873.13, "low": 121481.52, "close": 121513.59, "volume": 0.0349, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 121796.05, "high": 121796.05, "low": 121033.8, "close": 121033.8, "volume": 0.13569, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 121386.81, "high": 121629.03, "low": 120895.83, "close": 121128.56, "volume": 0.19278, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 121471.35, "high": 121471.35, "low": 121004.22, "close": 121024.71, "volume": 0.02708, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 121417.16, "high": 121633.85, "low": 121004.59, "close": 121633.85, "volume": 0.03023, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 121630.66, "high": 121759.81, "low": 121263.09, "close": 121266.91, "volume": 0.02372, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 121499.07, "high": 121499.07, "low": 120888.27, "close": 120888.27, "volume": 0.03832, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 120983.5, "high": 121446.84, "low": 120893.65, "close": 121446.84, "volume": 0.08526, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 121633.93, "high": 121656.32, "low": 121261.46, "close": 121261.46, "volume": 0.04438, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 121704.92, "high": 121704.92, "low": 121261.27, "close": 121570.16, "volume": 0.0193, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 121568.24, "high": 121679.49, "low": 121369.23, "close": 121369.23, "volume": 0.04635, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 121652.39, "high": 121667.27, "low": 121267.84, "close": 121595.39, "volume": 0.0698, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 121600.0, "high": 122478.31, "low": 121294.05, "close": 121697.06, "volume": 0.7595, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 121699.77, "high": 122007.25, "low": 120565.55, "close": 120776.59, "volume": 0.61634, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 120538.82, "high": 120776.69, "low": 118700.0, "close": 119285.05, "volume": 2.34204, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 119280.07, "high": 119526.91, "low": 118314.6, "close": 118314.6, "volume": 0.66569, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 118314.6, "high": 118500.61, "low": 117850.0, "close": 117989.76, "volume": 0.90931, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 117988.55, "high": 117989.97, "low": 117600.0, "close": 117600.0, "volume": 0.43851, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 117627.73, "high": 117627.73, "low": 116075.78, "close": 117499.98, "volume": 3.78729, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 117354.93, "high": 118589.0, "low": 114284.37, "close": 114284.43, "volume": 2.44391, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 114999.98, "high": 115310.89, "low": 110621.07, "close": 114394.24, "volume": 12.53279, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 114394.22, "high": 115200.0, "low": 113000.0, "close": 114069.02, "volume": 4.39473, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 113437.66, "high": 114920.16, "low": 112784.75, "close": 113189.88, "volume": 1.98451, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 113189.97, "high": 113423.82, "low": 111646.6, "close": 112957.19, "volume": 0.80064, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 112979.57, "high": 113216.09, "low": 110500.0, "close": 110817.14, "volume": 13.1255, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 110817.21, "high": 113198.17, "low": 110500.0, "close": 112851.3, "volume": 28.56427, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 112925.1, "high": 113055.15, "low": 111324.01, "close": 111936.14, "volume": 9.87051, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 112178.17, "high": 112682.43, "low": 111200.0, "close": 112682.06, "volume": 12.19103, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 112241.84, "high": 112681.69, "low": 111114.71, "close": 111936.15, "volume": 6.33819, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 112251.33, "high": 112421.57, "low": 111190.13, "close": 112077.33, "volume": 17.60891, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 111563.13, "high": 112074.6, "low": 109500.0, "close": 110071.12, "volume": 8.23645, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 110183.09, "high": 111413.6, "low": 109278.0, "close": 110817.49, "volume": 14.54095, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 111321.48, "high": 111702.35, "low": 110370.0, "close": 111191.57, "volume": 1.43592, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 111698.58, "high": 112217.8, "low": 111192.49, "close": 112129.67, "volume": 0.49551, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 112129.67, "high": 112309.13, "low": 111563.15, "close": 112293.64, "volume": 0.07899, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 112278.29, "high": 112412.88, "low": 111622.15, "close": 112412.88, "volume": 0.12824, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 112412.77, "high": 112412.82, "low": 111723.37, "close": 111982.64, "volume": 0.36318, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 112365.06, "high": 112365.06, "low": 111936.14, "close": 111936.15, "volume": 0.45392, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 111936.57, "high": 112300.0, "low": 111936.14, "close": 112185.75, "volume": 0.77611, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 112178.85, "high": 112178.85, "low": 111334.3, "close": 111883.0, "volume": 0.77585, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 111936.06, "high": 112176.82, "low": 111588.34, "close": 111604.64, "volume": 0.1435, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 112092.67, "high": 112092.67, "low": 111627.7, "close": 112059.25, "volume": 0.22785, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 112059.15, "high": 112059.15, "low": 110916.74, "close": 111307.39, "volume": 0.67679, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 111307.39, "high": 111515.85, "low": 109703.56, "close": 110296.19, "volume": 1.34106, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 110296.18, "high": 110950.82, "low": 109597.65, "close": 110600.6, "volume": 0.95323, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 110604.5, "high": 111264.63, "low": 110604.5, "close": 110817.37, "volume": 2.14824, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 110817.56, "high": 111157.49, "low": 110519.23, "close": 110519.44, "volume": 0.22922, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 110519.52, "high": 111029.43, "low": 109597.64, "close": 109700.0, "volume": 0.99296, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 109597.66, "high": 110274.67, "low": 109597.66, "close": 109844.74, "volume": 0.33436, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 109844.76, "high": 110747.33, "low": 109620.19, "close": 110071.11, "volume": 0.48053, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 109698.87, "high": 111293.25, "low": 109698.87, "close": 110519.36, "volume": 0.3061, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 110988.11, "high": 111765.71, "low": 110520.19, "close": 111759.47, "volume": 0.24887, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 111214.37, "high": 111791.62, "low": 111190.23, "close": 111791.32, "volume": 0.13563, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 111782.77, "high": 112075.52, "low": 111369.52, "close": 111995.15, "volume": 0.58726, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 111989.21, "high": 111989.21, "low": 111346.9, "close": 111347.94, "volume": 0.07424, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 111321.72, "high": 111844.87, "low": 111321.71, "close": 111321.71, "volume": 0.05018, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 111681.71, "high": 111806.64, "low": 111190.13, "close": 111806.45, "volume": 0.11691, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 111806.45, "high": 111963.78, "low": 111305.99, "close": 111307.31, "volume": 0.05959, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 111858.44, "high": 112076.46, "low": 111398.16, "close": 112072.88, "volume": 0.17106, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 112072.7, "high": 112178.23, "low": 111570.1, "close": 111570.8, "volume": 0.55863, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 111870.48, "high": 112036.62, "low": 111321.7, "close": 111321.7, "volume": 0.68086, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 111310.19, "high": 112884.45, "low": 111190.15, "close": 112445.89, "volume": 1.53604, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 112445.02, "high": 113684.95, "low": 112429.12, "close": 113316.24, "volume": 2.18015, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 113316.08, "high": 114663.12, "low": 113316.08, "close": 114351.13, "volume": 2.24328, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 114349.41, "high": 114547.1, "low": 113581.7, "close": 113961.57, "volume": 0.33311, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 113959.21, "high": 114284.28, "low": 113545.15, "close": 114007.13, "volume": 0.30672, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 114006.5, "high": 114427.3, "low": 113613.14, "close": 113990.7, "volume": 0.25331, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 114426.63, "high": 115392.89, "low": 113992.93, "close": 115343.3, "volume": 0.83774, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 115343.54, "high": 115499.98, "low": 114304.55, "close": 114910.03, "volume": 0.3668, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 114920.07, "high": 115685.35, "low": 114920.07, "close": 115608.52, "volume": 0.75027, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 115607.65, "high": 115607.65, "low": 114836.25, "close": 115252.21, "volume": 0.16153, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 114910.0, "high": 115804.89, "low": 114798.62, "close": 115021.95, "volume": 0.27837, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 115022.26, "high": 115730.47, "low": 115022.26, "close": 115730.47, "volume": 0.06788, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 115730.5, "high": 115876.47, "low": 115015.85, "close": 115571.34, "volume": 1.08444, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 115559.78, "high": 115641.71, "low": 114705.19, "close": 114705.19, "volume": 0.78772, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 115056.65, "high": 115056.65, "low": 114427.79, "close": 114536.76, "volume": 0.19235, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 114729.69, "high": 114889.03, "low": 114428.4, "close": 114525.0, "volume": 0.01621, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 114803.85, "high": 115377.36, "low": 114446.06, "close": 114927.93, "volume": 0.44793, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 114958.26, "high": 115582.88, "low": 114958.26, "close": 115429.07, "volume": 0.23844, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 115421.84, "high": 115559.37, "low": 114933.79, "close": 114983.52, "volume": 0.02669, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 114984.21, "high": 115524.06, "low": 114797.48, "close": 115203.32, "volume": 0.12255, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 114830.35, "high": 115195.02, "low": 114755.82, "close": 115012.88, "volume": 0.06707, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 114754.77, "high": 115006.81, "low": 113843.34, "close": 114376.31, "volume": 0.29053, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 114375.89, "high": 114686.57, "low": 113976.6, "close": 114686.28, "volume": 0.0538, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 114686.11, "high": 115486.24, "low": 114266.77, "close": 115291.71, "volume": 3.13303, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 115291.7, "high": 115377.94, "low": 113866.01, "close": 113875.03, "volume": 2.0948, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 114304.78, "high": 114666.64, "low": 113876.29, "close": 114664.21, "volume": 0.86848, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 114178.97, "high": 115258.95, "low": 114178.97, "close": 114724.17, "volume": 0.15087, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 114806.85, "high": 114920.17, "low": 114235.84, "close": 114920.11, "volume": 0.33925, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 114920.1, "high": 115349.14, "low": 114662.82, "close": 114926.29, "volume": 0.19947, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 115347.99, "high": 115804.89, "low": 114927.04, "close": 115804.88, "volume": 0.10661, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 115804.66, "high": 115851.85, "low": 115315.86, "close": 115651.84, "volume": 0.1676, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 115651.84, "high": 115799.87, "low": 115393.05, "close": 115777.32, "volume": 0.03258, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 115799.28, "high": 115799.28, "low": 115315.93, "close": 115328.7, "volume": 0.13711, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 115499.97, "high": 115555.51, "low": 115061.42, "close": 115290.6, "volume": 0.09263, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 115285.38, "high": 115300.0, "low": 114920.19, "close": 115241.14, "volume": 0.29219, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 114920.26, "high": 115228.82, "low": 114174.32, "close": 114174.4, "volume": 0.21897, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 114530.72, "high": 114530.72, "low": 113682.91, "close": 113931.16, "volume": 0.09568, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 113682.91, "high": 113847.37, "low": 113246.01, "close": 113324.49, "volume": 1.27786, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 113596.85, "high": 113596.85, "low": 112867.39, "close": 112867.69, "volume": 1.39252, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 112867.75, "high": 113641.65, "low": 112296.67, "close": 112610.42, "volume": 1.58876, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 112301.55, "high": 112681.59, "low": 111414.81, "close": 111936.14, "volume": 0.59407, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 112172.79, "high": 112178.16, "low": 111563.13, "close": 111884.95, "volume": 0.21289, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 111416.19, "high": 112175.29, "low": 111416.19, "close": 111727.65, "volume": 0.0839, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 111728.24, "high": 112109.56, "low": 111136.7, "close": 111136.7, "volume": 0.23247, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 111549.43, "high": 111549.43, "low": 110125.0, "close": 110234.92, "volume": 0.59783, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 110258.96, "high": 111637.35, "low": 110258.96, "close": 111240.16, "volume": 0.42871, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 111240.26, "high": 111618.65, "low": 110757.52, "close": 110757.52, "volume": 0.42547, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 111162.35, "high": 111292.37, "low": 109843.95, "close": 110648.09, "volume": 1.63964, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 111161.24, "high": 112177.64, "low": 111160.93, "close": 111783.26, "volume": 0.54737, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 111781.67, "high": 112820.68, "low": 111108.55, "close": 112820.68, "volume": 0.39234, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 112837.13, "high": 113166.89, "low": 112251.72, "close": 112251.72, "volume": 0.21267, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 112199.68, "high": 112888.87, "low": 111735.6, "close": 112887.54, "volume": 0.19172, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 112522.63, "high": 113399.24, "low": 112522.63, "close": 112682.43, "volume": 0.30116, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 113126.13, "high": 113428.15, "low": 112011.58, "close": 112386.38, "volume": 0.2137, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 112388.91, "high": 112950.05, "low": 112309.14, "close": 112925.22, "volume": 0.20199, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 112949.96, "high": 113174.53, "low": 112682.46, "close": 113081.18, "volume": 0.28111, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 113317.19, "high": 113500.0, "low": 112800.11, "close": 113100.0, "volume": 0.20729, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 113381.35, "high": 113481.48, "low": 113055.15, "close": 113055.15, "volume": 0.12485, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 113355.98, "high": 113355.98, "low": 112649.96, "close": 112700.48, "volume": 0.85739, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 112700.63, "high": 113250.0, "low": 112392.43, "close": 113086.67, "volume": 5.58724, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 113063.95, "high": 114174.16, "low": 112691.3, "close": 112950.11, "volume": 3.93539, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 113422.24, "high": 114144.37, "low": 111936.14, "close": 112545.16, "volume": 3.66412, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 112637.54, "high": 113602.76, "low": 112050.02, "close": 112683.87, "volume": 1.35988, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 112631.24, "high": 114000.0, "low": 112251.72, "close": 113005.45, "volume": 1.70362, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 112415.63, "high": 114144.37, "low": 112000.05, "close": 112155.13, "volume": 1.60025, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 112590.12, "high": 114144.37, "low": 112195.75, "close": 113055.15, "volume": 1.88446, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 113054.53, "high": 115000.0, "low": 112755.75, "close": 113801.16, "volume": 1.10709, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 113543.14, "high": 114797.48, "low": 112459.97, "close": 112851.3, "volume": 3.1001, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 112837.13, "high": 114588.1, "low": 112372.64, "close": 112682.16, "volume": 2.16359, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 112682.16, "high": 114112.83, "low": 111960.0, "close": 111960.41, "volume": 1.46132, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 112429.01, "high": 112920.57, "low": 111631.29, "close": 111936.24, "volume": 2.07785, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 112307.87, "high": 112920.57, "low": 111018.0, "close": 111910.67, "volume": 2.59206, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 111910.55, "high": 112682.15, "low": 111000.0, "close": 111869.63, "volume": 1.69428, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 111190.14, "high": 111978.05, "low": 110720.32, "close": 111187.47, "volume": 2.70043, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 111186.9, "high": 111188.29, "low": 110662.84, "close": 111099.51, "volume": 0.42714, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 111089.99, "high": 111478.41, "low": 110192.0, "close": 110879.07, "volume": 2.66625, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 111293.24, "high": 112199.49, "low": 110946.75, "close": 111237.48, "volume": 3.58768, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 111755.57, "high": 111936.11, "low": 111111.18, "close": 111936.11, "volume": 2.36211, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 111931.75, "high": 112251.72, "low": 110844.19, "close": 111321.81, "volume": 0.78946, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 111321.81, "high": 112083.27, "low": 110817.12, "close": 111190.0, "volume": 2.40608, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 111189.6, "high": 111936.13, "low": 110757.33, "close": 111188.68, "volume": 3.17505, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 111188.14, "high": 112547.76, "low": 110706.12, "close": 111188.73, "volume": 3.66171, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 111188.68, "high": 111214.0, "low": 110465.09, "close": 110749.93, "volume": 5.74878, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 110478.74, "high": 111321.69, "low": 110373.0, "close": 110888.34, "volume": 47.14985, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 111313.28, "high": 111582.19, "low": 110922.68, "close": 111580.03, "volume": 79.88271, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 111197.0, "high": 111849.93, "low": 111113.01, "close": 111127.96, "volume": 62.76504, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 111128.04, "high": 111503.55, "low": 110647.53, "close": 111164.39, "volume": 20.98095, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 110700.76, "high": 111413.74, "low": 110700.76, "close": 110709.18, "volume": 1.31131, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 111143.54, "high": 111685.71, "low": 110810.75, "close": 111458.88, "volume": 0.43444, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 111701.62, "high": 111701.62, "low": 110626.66, "close": 110626.66, "volume": 0.0979, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 110932.52, "high": 110932.52, "low": 110324.23, "close": 110789.06, "volume": 0.55423, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 110786.96, "high": 111478.41, "low": 109687.6, "close": 111422.55, "volume": 1.31945, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 111058.13, "high": 111578.85, "low": 111058.12, "close": 111539.69, "volume": 0.08721, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 111572.82, "high": 111572.82, "low": 110905.32, "close": 111234.56, "volume": 0.25535, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 111449.26, "high": 111935.62, "low": 111013.45, "close": 111293.93, "volume": 0.13464, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 111670.77, "high": 111670.78, "low": 110757.33, "close": 110757.33, "volume": 0.41182, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 110750.93, "high": 111414.54, "low": 109735.43, "close": 110978.26, "volume": 0.52948, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 110946.26, "high": 110946.26, "low": 108421.01, "close": 108806.15, "volume": 2.53667, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 108805.25, "high": 109123.45, "low": 107659.69, "close": 109123.45, "volume": 4.58304, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 109250.35, "high": 109250.35, "low": 108270.85, "close": 108610.08, "volume": 1.04557, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 108223.98, "high": 108594.09, "low": 107703.04, "close": 108594.09, "volume": 0.27055, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 108649.1, "high": 108710.78, "low": 107676.73, "close": 108574.68, "volume": 0.89842, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 108505.65, "high": 108505.65, "low": 107518.4, "close": 107584.07, "volume": 1.64098, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 107987.92, "high": 108410.81, "low": 107606.05, "close": 108410.79, "volume": 0.30375, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 108410.82, "high": 108572.59, "low": 107833.1, "close": 107833.1, "volume": 1.04595, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 107833.1, "high": 108530.63, "low": 107800.0, "close": 107998.02, "volume": 1.15186, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 108288.43, "high": 108780.55, "low": 107911.15, "close": 108779.71, "volume": 0.24615, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 108780.55, "high": 109100.63, "low": 108445.68, "close": 108445.68, "volume": 0.33603, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 108867.14, "high": 109099.96, "low": 108318.06, "close": 109099.91, "volume": 0.70753, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 108639.51, "high": 109167.93, "low": 108639.51, "close": 109102.74, "volume": 0.56737, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 109123.45, "high": 109215.88, "low": 108790.55, "close": 109017.18, "volume": 0.35387, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 108791.29, "high": 109013.73, "low": 108407.18, "close": 108407.18, "volume": 0.298, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 108604.06, "high": 108604.06, "low": 106729.91, "close": 106731.78, "volume": 2.72842, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 107016.68, "high": 107016.68, "low": 105623.0, "close": 105623.0, "volume": 2.08347, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 105623.0, "high": 105800.56, "low": 104678.08, "close": 105138.98, "volume": 2.2853, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 105138.65, "high": 105575.18, "low": 104662.0, "close": 104662.0, "volume": 1.07763, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 104666.11, "high": 105015.76, "low": 103800.0, "close": 104849.06, "volume": 1.80702, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 104912.42, "high": 106651.28, "low": 104596.87, "close": 105573.0, "volume": 0.44922, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 105849.1, "high": 106090.02, "low": 105277.73, "close": 105590.57, "volume": 1.87158, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 105301.79, "high": 106192.12, "low": 104988.69, "close": 106186.64, "volume": 1.08749, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 105816.51, "high": 106081.13, "low": 104678.08, "close": 105035.23, "volume": 4.16518, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 105447.77, "high": 106734.82, "low": 105313.89, "close": 106734.82, "volume": 0.92058, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 106745.38, "high": 107486.53, "low": 106298.6, "close": 106298.6, "volume": 0.99638, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 106298.65, "high": 106713.82, "low": 106108.76, "close": 106709.43, "volume": 0.2971, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 106707.78, "high": 107072.53, "low": 106331.23, "close": 106629.61, "volume": 0.832, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 106629.61, "high": 106899.46, "low": 106308.08, "close": 106622.99, "volume": 0.17731, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 106620.04, "high": 107140.14, "low": 106330.68, "close": 107138.45, "volume": 0.58789, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 107137.72, "high": 107458.91, "low": 106878.21, "close": 107458.0, "volume": 0.20397, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 107456.46, "high": 107456.46, "low": 106998.53, "close": 107120.93, "volume": 0.16241, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 107116.34, "high": 107116.34, "low": 106430.85, "close": 106721.75, "volume": 0.16267, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 106715.43, "high": 106961.32, "low": 106368.11, "close": 106935.44, "volume": 0.11318, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 106491.74, "high": 107282.75, "low": 106491.74, "close": 106941.36, "volume": 0.08305, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 107250.16, "high": 107312.48, "low": 106502.25, "close": 106505.62, "volume": 0.06691, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 106506.5, "high": 107087.03, "low": 106506.5, "close": 106870.41, "volume": 0.02173, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 106877.63, "high": 107083.01, "low": 106440.02, "close": 106440.07, "volume": 0.0256, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 106750.39, "high": 106801.84, "low": 106472.43, "close": 106801.84, "volume": 0.04275, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 106801.83, "high": 107015.42, "low": 106734.06, "close": 106964.96, "volume": 0.22233, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 106963.03, "high": 107385.82, "low": 106520.04, "close": 106520.04, "volume": 0.38615, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 107056.89, "high": 107056.89, "low": 106650.98, "close": 106967.38, "volume": 0.0275, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 106950.84, "high": 106950.84, "low": 106581.0, "close": 106936.88, "volume": 0.02928, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 106932.47, "high": 107086.86, "low": 106655.84, "close": 107086.22, "volume": 0.07581, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 107057.3, "high": 107087.08, "low": 106746.01, "close": 107087.08, "volume": 0.016, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 107225.43, "high": 107336.41, "low": 106939.83, "close": 107240.63, "volume": 1.35909, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 107238.71, "high": 107238.71, "low": 106888.8, "close": 107093.12, "volume": 0.0565, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 107084.71, "high": 107170.63, "low": 106758.0, "close": 107153.38, "volume": 0.03269, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 107158.97, "high": 107169.08, "low": 106820.5, "close": 107102.51, "volume": 0.03129, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 107100.69, "high": 107100.69, "low": 106501.2, "close": 106852.23, "volume": 1.40536, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 106849.65, "high": 106949.87, "low": 106501.61, "close": 106943.12, "volume": 0.15437, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 106942.65, "high": 106942.78, "low": 106704.61, "close": 106725.07, "volume": 0.06683, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 106920.6, "high": 106950.0, "low": 106735.24, "close": 106950.0, "volume": 0.06415, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 106847.39, "high": 107309.95, "low": 106847.39, "close": 107279.36, "volume": 0.01413, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 107285.48, "high": 107285.48, "low": 106753.93, "close": 107149.99, "volume": 0.15784, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 107149.97, "high": 107309.76, "low": 107007.02, "close": 107007.02, "volume": 0.31965, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 107123.45, "high": 107234.23, "low": 106903.47, "close": 106959.99, "volume": 0.02405, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 107207.1, "high": 107234.09, "low": 106714.08, "close": 106723.61, "volume": 0.73176, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 106730.17, "high": 106992.62, "low": 106714.28, "close": 106989.86, "volume": 0.07965, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 107000.13, "high": 107116.02, "low": 106723.6, "close": 106727.21, "volume": 0.20497, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 107074.87, "high": 107233.76, "low": 106730.97, "close": 107229.99, "volume": 0.19328, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 107233.77, "high": 107332.98, "low": 106913.24, "close": 106921.47, "volume": 0.32664, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 107277.23, "high": 107277.23, "low": 106792.54, "close": 106792.54, "volume": 0.11563, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 107202.42, "high": 107202.42, "low": 106620.0, "close": 106620.52, "volume": 0.56277, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 106949.47, "high": 106949.47, "low": 106668.28, "close": 106915.34, "volume": 0.01917, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 106914.09, "high": 107087.08, "low": 106333.0, "close": 106333.0, "volume": 1.21711, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 106691.54, "high": 108162.05, "low": 106108.0, "close": 107385.89, "volume": 1.1167, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 107385.86, "high": 107833.09, "low": 107087.08, "close": 107833.09, "volume": 0.16201, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 107833.09, "high": 108206.08, "low": 107598.76, "close": 107598.76, "volume": 0.12035, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 107787.21, "high": 107876.1, "low": 107487.26, "close": 107735.77, "volume": 0.10665, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 107492.23, "high": 108260.54, "low": 107386.67, "close": 107837.17, "volume": 0.13227, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 108258.8, "high": 108499.64, "low": 107848.7, "close": 108499.64, "volume": 0.05065, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 108499.63, "high": 108579.06, "low": 108167.11, "close": 108568.16, "volume": 0.03482, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 108566.68, "high": 108911.92, "low": 108258.8, "close": 108551.49, "volume": 0.22171, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 108885.19, "high": 109377.99, "low": 108551.79, "close": 109198.64, "volume": 1.2157, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 109196.89, "high": 109412.23, "low": 109193.33, "close": 109222.63, "volume": 0.2367, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 109410.21, "high": 109410.21, "low": 108749.25, "close": 108753.47, "volume": 0.20637, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 109155.2, "high": 109155.2, "low": 108748.34, "close": 109038.38, "volume": 0.10088, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 109036.49, "high": 109036.49, "low": 108603.45, "close": 108900.13, "volume": 0.30945, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 108887.37, "high": 109311.31, "low": 108622.54, "close": 109038.5, "volume": 0.10451, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 109298.8, "high": 109298.8, "low": 108452.65, "close": 108455.55, "volume": 0.22828, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 108820.95, "high": 108820.95, "low": 107466.61, "close": 107676.39, "volume": 0.28019, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 108131.77, "high": 108249.51, "low": 107770.68, "close": 108246.32, "volume": 0.07676, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 108240.4, "high": 108911.55, "low": 107833.22, "close": 108904.42, "volume": 0.22792, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 108902.19, "high": 110342.37, "low": 108535.32, "close": 110339.24, "volume": 1.68004, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 110335.03, "high": 110459.21, "low": 110000.03, "close": 110367.83, "volume": 0.21524, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 110399.65, "high": 111053.25, "low": 110097.85, "close": 110900.07, "volume": 0.19837, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 111053.27, "high": 111219.23, "low": 110906.29, "close": 111219.23, "volume": 0.2823, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 111219.23, "high": 111296.28, "low": 111020.92, "close": 111096.13, "volume": 0.01198, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 111286.41, "high": 111514.87, "low": 110940.14, "close": 111454.74, "volume": 0.06159, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 111443.95, "high": 111443.95, "low": 110750.32, "close": 111056.21, "volume": 0.09585, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 111187.02, "high": 111187.02, "low": 110626.81, "close": 110626.81, "volume": 0.01563, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 111037.08, "high": 111037.08, "low": 110626.66, "close": 110652.89, "volume": 0.0976, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 111010.17, "high": 111189.96, "low": 110678.52, "close": 110828.07, "volume": 0.31182, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 110828.07, "high": 111085.77, "low": 110626.67, "close": 111085.76, "volume": 1.3577, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 111085.76, "high": 111310.18, "low": 110626.97, "close": 111310.13, "volume": 0.33977, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 111309.21, "high": 111631.1, "low": 110993.15, "close": 111117.08, "volume": 0.66901, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 111117.09, "high": 111320.36, "low": 110090.5, "close": 110763.57, "volume": 0.99692, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 110763.34, "high": 111029.13, "low": 109806.85, "close": 110035.01, "volume": 0.30606, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 110433.5, "high": 110916.74, "low": 110205.15, "close": 110916.74, "volume": 0.36192, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 110914.97, "high": 111189.9, "low": 110465.52, "close": 110932.24, "volume": 0.3836, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 110928.9, "high": 111198.28, "low": 110603.29, "close": 111145.66, "volume": 0.52113, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 111144.87, "high": 111234.53, "low": 110445.58, "close": 110445.58, "volume": 1.85911, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 110853.66, "high": 110853.66, "low": 110444.12, "close": 110476.52, "volume": 0.01334, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 110829.45, "high": 110829.46, "low": 110505.72, "close": 110519.56, "volume": 0.04703, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 110475.46, "high": 110784.68, "low": 110255.22, "close": 110265.53, "volume": 0.11681, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 110266.57, "high": 110502.47, "low": 109622.07, "close": 110069.43, "volume": 0.192, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 110064.99, "high": 110064.99, "low": 109333.48, "close": 109796.85, "volume": 0.18076, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 109365.35, "high": 109698.78, "low": 109141.39, "close": 109141.39, "volume": 0.13935, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 109117.46, "high": 109304.63, "low": 107625.8, "close": 107625.85, "volume": 1.45683, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 107626.74, "high": 107982.69, "low": 107550.0, "close": 107930.69, "volume": 0.15564, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 107925.03, "high": 108183.32, "low": 107519.26, "close": 108162.24, "volume": 0.4404, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 108158.03, "high": 108205.79, "low": 107724.95, "close": 108203.54, "volume": 0.0805, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 107835.89, "high": 108200.61, "low": 107519.06, "close": 108061.71, "volume": 0.04722, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 108056.95, "high": 108056.95, "low": 107523.06, "close": 108034.63, "volume": 0.00967, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 108016.98, "high": 108780.55, "low": 107983.25, "close": 108543.01, "volume": 0.10623, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 108375.85, "high": 108771.99, "low": 108210.55, "close": 108659.77, "volume": 0.00606, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 108658.57, "high": 109433.21, "low": 108654.78, "close": 108951.98, "volume": 0.5154, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 108950.97, "high": 108950.97, "low": 108000.0, "close": 108248.9, "volume": 0.27623, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 108528.65, "high": 112199.49, "low": 108207.84, "close": 111837.9, "volume": 1.33805, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 112199.49, "high": 113494.63, "low": 111714.31, "close": 113426.55, "volume": 1.05002, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 113473.03, "high": 113893.72, "low": 112498.52, "close": 112571.45, "volume": 1.62418, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 112922.41, "high": 112999.99, "low": 111868.83, "close": 112416.06, "volume": 0.36937, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 112333.77, "high": 112333.77, "low": 111375.43, "close": 112030.13, "volume": 0.36188, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 112051.35, "high": 112199.49, "low": 111614.54, "close": 111998.85, "volume": 0.06536, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 111643.37, "high": 111993.14, "low": 110639.04, "close": 111107.63, "volume": 0.21193, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 110718.03, "high": 111107.63, "low": 110193.84, "close": 110916.55, "volume": 0.18563, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 110916.49, "high": 110916.49, "low": 108386.02, "close": 109259.66, "volume": 0.45953, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 109257.27, "high": 109420.47, "low": 108130.0, "close": 108594.71, "volume": 2.09093, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 108329.95, "high": 108692.79, "low": 107770.34, "close": 108170.9, "volume": 1.70868, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 108170.67, "high": 108563.64, "low": 107852.21, "close": 108563.6, "volume": 8.03034, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 108563.38, "high": 108780.54, "low": 108252.08, "close": 108317.16, "volume": 9.27062, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 108627.11, "high": 108627.12, "low": 107905.1, "close": 108342.66, "volume": 11.6281, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 108342.66, "high": 108714.28, "low": 108134.43, "close": 108714.23, "volume": 7.63549, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 108714.28, "high": 108714.28, "low": 108000.0, "close": 108578.27, "volume": 7.22709, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 108578.24, "high": 108780.56, "low": 108034.01, "close": 108453.04, "volume": 6.52434, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 108452.89, "high": 108763.36, "low": 107689.83, "close": 108763.36, "volume": 3.72997, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 108708.26, "high": 108708.31, "low": 108035.4, "close": 108578.97, "volume": 8.87254, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 108578.36, "high": 108578.9, "low": 107878.14, "close": 108367.02, "volume": 7.7905, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 108366.37, "high": 108422.99, "low": 107888.76, "close": 107915.26, "volume": 4.99608, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 107915.41, "high": 108395.82, "low": 107072.1, "close": 108151.34, "volume": 1.43925, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 108150.4, "high": 108579.09, "low": 107578.98, "close": 108404.15, "volume": 2.06642, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 108404.13, "high": 109054.99, "low": 107873.2, "close": 109054.99, "volume": 3.46005, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 109054.99, "high": 109054.99, "low": 107873.14, "close": 108943.98, "volume": 1.87696, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 108722.58, "high": 109631.42, "low": 108030.19, "close": 108714.26, "volume": 7.54252, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 108714.22, "high": 108943.98, "low": 107991.3, "close": 108288.3, "volume": 6.06524, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 108288.3, "high": 108714.25, "low": 107672.01, "close": 107832.31, "volume": 1.46014, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 108090.86, "high": 108205.43, "low": 107519.06, "close": 108202.57, "volume": 0.2141, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 108201.71, "high": 108410.81, "low": 107701.44, "close": 107701.51, "volume": 0.23271, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 107702.98, "high": 108205.21, "low": 107577.97, "close": 107577.97, "volume": 0.09683, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 107577.97, "high": 107700.42, "low": 106745.4, "close": 107324.38, "volume": 3.34619, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 107001.87, "high": 107648.28, "low": 106959.6, "close": 107394.85, "volume": 0.18281, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 107394.5, "high": 107939.88, "low": 107158.82, "close": 107586.53, "volume": 0.22094, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 107586.56, "high": 107991.19, "low": 107507.38, "close": 107584.45, "volume": 0.08501, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 107584.77, "high": 108479.48, "low": 107553.0, "close": 107777.06, "volume": 23.29279, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 107777.09, "high": 108285.71, "low": 107486.95, "close": 107926.18, "volume": 31.0809, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 107928.48, "high": 108645.07, "low": 107783.25, "close": 108285.49, "volume": 23.5605, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 108281.58, "high": 108780.54, "low": 107857.31, "close": 108770.35, "volume": 15.49962, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 108769.46, "high": 108872.73, "low": 108297.9, "close": 108872.73, "volume": 0.19895, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 108871.88, "high": 110183.09, "low": 108871.88, "close": 110183.06, "volume": 0.74304, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 110183.09, "high": 110183.09, "low": 109141.01, "close": 109529.19, "volume": 0.17031, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 109144.24, "high": 109924.6, "low": 109140.22, "close": 109557.76, "volume": 0.313, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 109792.89, "high": 109792.89, "low": 109142.93, "close": 109142.93, "volume": 0.03477, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 109487.63, "high": 109611.54, "low": 109303.42, "close": 109611.54, "volume": 0.05263, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 109607.36, "high": 109607.36, "low": 109080.51, "close": 109080.51, "volume": 0.01978, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 109454.36, "high": 109454.36, "low": 108716.35, "close": 109152.11, "volume": 0.07412, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 109152.09, "high": 109571.4, "low": 108716.1, "close": 109571.07, "volume": 0.20619, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 109567.2, "high": 109808.45, "low": 108780.64, "close": 109399.86, "volume": 0.3079, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 109791.45, "high": 110036.25, "low": 109571.03, "close": 109668.85, "volume": 0.09073, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 109999.93, "high": 110444.05, "low": 109698.14, "close": 110442.25, "volume": 0.13022, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 110000.0, "high": 111190.13, "low": 109698.6, "close": 111065.87, "volume": 2.14663, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 111190.13, "high": 111266.46, "low": 110273.02, "close": 110402.09, "volume": 0.18003, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 110407.62, "high": 110604.41, "low": 110091.26, "close": 110200.0, "volume": 0.0511, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 110351.69, "high": 110351.69, "low": 109411.43, "close": 109761.16, "volume": 0.21908, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 109753.37, "high": 109753.37, "low": 109360.0, "close": 109657.29, "volume": 0.01903, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 109669.59, "high": 110069.87, "low": 109415.76, "close": 110062.15, "volume": 0.22839, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 110058.18, "high": 110071.1, "low": 109758.97, "close": 110070.09, "volume": 0.0135, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 110069.99, "high": 110595.53, "low": 110013.03, "close": 110296.77, "volume": 0.1261, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 110297.57, "high": 110618.16, "low": 110071.33, "close": 110278.76, "volume": 0.09477, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 110623.5, "high": 110756.79, "low": 110283.72, "close": 110756.79, "volume": 0.07735, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 110754.73, "high": 110754.73, "low": 110259.56, "close": 110615.57, "volume": 0.00699, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 110613.16, "high": 111321.68, "low": 110283.16, "close": 111316.06, "volume": 0.13051, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 111314.89, "high": 111314.89, "low": 110861.49, "close": 111306.89, "volume": 2.99034, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 110921.43, "high": 111400.0, "low": 110920.88, "close": 111113.45, "volume": 0.05368, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 111399.47, "high": 111399.47, "low": 110664.68, "close": 110668.73, "volume": 0.64076, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 110715.02, "high": 111100.31, "low": 110647.5, "close": 110775.52, "volume": 0.33193, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 111099.15, "high": 111399.34, "low": 110775.81, "close": 111030.05, "volume": 0.04779, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 111080.83, "high": 111327.81, "low": 110917.09, "close": 111217.65, "volume": 0.02129, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 110931.0, "high": 111283.06, "low": 110476.38, "close": 111026.21, "volume": 0.08055, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 110659.63, "high": 111935.97, "low": 110659.63, "close": 111393.44, "volume": 0.15979, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 111393.3, "high": 111393.4, "low": 110285.55, "close": 110876.6, "volume": 0.13408, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 110913.32, "high": 110913.32, "low": 109698.11, "close": 110013.57, "volume": 0.23566, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 110115.0, "high": 110489.56, "low": 109922.76, "close": 109922.83, "volume": 0.19768, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 110277.17, "high": 110298.96, "low": 109734.72, "close": 110150.0, "volume": 0.17545, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 110246.2, "high": 110538.94, "low": 110054.07, "close": 110158.95, "volume": 0.01273, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 110159.08, "high": 110574.94, "low": 110074.05, "close": 110574.2, "volume": 0.12874, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 110574.95, "high": 110887.47, "low": 110506.76, "close": 110859.5, "volume": 0.23658, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 110851.23, "high": 110916.73, "low": 110469.73, "close": 110916.73, "volume": 0.34741, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 110916.74, "high": 111000.0, "low": 110589.91, "close": 110776.06, "volume": 0.25003, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 110984.92, "high": 111036.19, "low": 110793.74, "close": 111034.74, "volume": 0.14449, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 111036.19, "high": 111036.19, "low": 110689.1, "close": 111030.0, "volume": 0.06281, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 110942.07, "high": 111015.31, "low": 110500.8, "close": 110942.28, "volume": 0.09001, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 110940.69, "high": 111083.31, "low": 110596.99, "close": 110852.13, "volume": 0.14861, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 111006.52, "high": 111084.21, "low": 110782.05, "close": 110851.76, "volume": 0.28829, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 111080.38, "high": 111089.09, "low": 110870.01, "close": 111084.22, "volume": 0.01361, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 111079.29, "high": 111310.17, "low": 110907.07, "close": 111181.88, "volume": 0.05522, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 111305.02, "high": 111310.19, "low": 111031.53, "close": 111310.19, "volume": 0.12338, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 111310.01, "high": 111463.03, "low": 111171.26, "close": 111390.0, "volume": 0.21364, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 111390.0, "high": 111642.19, "low": 111373.29, "close": 111411.72, "volume": 0.03552, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 111643.65, "high": 111705.66, "low": 111250.03, "close": 111650.0, "volume": 0.01679, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 111650.0, "high": 111714.29, "low": 111518.01, "close": 111567.76, "volume": 0.00212, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 111699.86, "high": 111699.86, "low": 111312.03, "close": 111609.65, "volume": 0.03498, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 111490.18, "high": 111609.65, "low": 111344.38, "close": 111344.38, "volume": 0.00824, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 111346.17, "high": 111882.18, "low": 111346.17, "close": 111708.36, "volume": 0.04257, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 111882.17, "high": 111882.17, "low": 111541.96, "close": 111789.89, "volume": 0.07675, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 111786.68, "high": 111786.68, "low": 111402.17, "close": 111630.16, "volume": 0.00947, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 111403.94, "high": 111738.93, "low": 111251.56, "close": 111637.92, "volume": 0.02435, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 111252.96, "high": 111636.17, "low": 111133.49, "close": 111560.9, "volume": 0.03446, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 111555.98, "high": 111555.98, "low": 111133.71, "close": 111133.97, "volume": 0.16389, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 111136.02, "high": 111751.26, "low": 111136.02, "close": 111378.88, "volume": 0.15381, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 111379.62, "high": 111877.33, "low": 111379.62, "close": 111666.34, "volume": 0.0203, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 111667.44, "high": 111692.35, "low": 111286.82, "close": 111502.38, "volume": 0.01986, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 111287.49, "high": 111454.39, "low": 111205.39, "close": 111399.49, "volume": 0.02608, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 111414.46, "high": 111544.41, "low": 111229.74, "close": 111491.72, "volume": 0.00746, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 111544.4, "high": 111684.88, "low": 111268.82, "close": 111683.45, "volume": 0.01459, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 111370.5, "high": 111880.67, "low": 111370.5, "close": 111868.56, "volume": 0.09316, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 111866.67, "high": 111866.67, "low": 111537.6, "close": 111788.53, "volume": 0.02605, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 111787.21, "high": 111787.21, "low": 111286.15, "close": 111522.38, "volume": 0.01876, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 111551.37, "high": 111551.37, "low": 111190.14, "close": 111190.14, "volume": 0.16319, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 111190.13, "high": 111484.11, "low": 111190.13, "close": 111484.11, "volume": 0.12601, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 111482.6, "high": 111645.8, "low": 111257.94, "close": 111345.34, "volume": 0.02738, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 111348.14, "high": 111647.19, "low": 111348.14, "close": 111636.64, "volume": 0.00436, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 111636.38, "high": 111704.67, "low": 111463.55, "close": 111529.83, "volume": 0.01097, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 111696.35, "high": 111800.0, "low": 111565.1, "close": 111799.97, "volume": 0.10496, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 111657.79, "high": 112637.74, "low": 111657.79, "close": 112583.6, "volume": 0.26524, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 112213.0, "high": 112581.2, "low": 112142.98, "close": 112524.99, "volume": 0.02705, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 112421.48, "high": 113375.44, "low": 112361.8, "close": 113049.31, "volume": 0.33549, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 113261.54, "high": 113784.02, "low": 113120.52, "close": 113395.05, "volume": 0.14267, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 113402.07, "high": 113836.17, "low": 113160.08, "close": 113603.8, "volume": 0.13418, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 113603.8, "high": 113893.73, "low": 113428.77, "close": 113428.77, "volume": 0.19296, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 113848.0, "high": 113848.0, "low": 113263.27, "close": 113699.67, "volume": 0.0867, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 113699.67, "high": 113738.23, "low": 113204.75, "close": 113735.5, "volume": 0.34314, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 113502.11, "high": 113738.04, "low": 113419.62, "close": 113706.9, "volume": 0.04388, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 113697.93, "high": 113697.93, "low": 113137.56, "close": 113665.74, "volume": 0.03243, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 113413.19, "high": 113713.12, "low": 113413.19, "close": 113459.26, "volume": 0.29684, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 113462.18, "high": 113698.66, "low": 113243.85, "close": 113263.4, "volume": 0.04482, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 113486.38, "high": 113586.41, "low": 112952.39, "close": 113256.62, "volume": 0.2043, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 113583.86, "high": 115281.19, "low": 113543.63, "close": 114791.92, "volume": 1.84865, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 114476.14, "high": 114897.91, "low": 114306.91, "close": 114687.19, "volume": 0.40479, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 114686.07, "high": 115083.66, "low": 114686.07, "close": 114972.34, "volume": 0.19896, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 114687.48, "high": 115293.18, "low": 114687.48, "close": 115293.18, "volume": 0.25932, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 115229.12, "high": 115447.51, "low": 114828.99, "close": 114911.57, "volume": 0.3965, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 114829.26, "high": 115129.28, "low": 114829.26, "close": 115122.6, "volume": 0.04977, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 115116.78, "high": 115193.88, "low": 114839.76, "close": 115193.88, "volume": 0.0162, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 115193.88, "high": 115555.0, "low": 115068.43, "close": 115446.0, "volume": 0.2262, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 115274.35, "high": 116000.0, "low": 115274.35, "close": 115999.99, "volume": 1.03896, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 115999.99, "high": 116266.27, "low": 115489.96, "close": 115609.59, "volume": 0.32152, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 115664.55, "high": 115664.55, "low": 114970.07, "close": 115096.73, "volume": 0.28553, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 115231.09, "high": 115389.51, "low": 114797.48, "close": 115388.64, "volume": 0.09258, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 115388.44, "high": 115489.79, "low": 115024.56, "close": 115489.79, "volume": 0.04645, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 115489.68, "high": 115543.85, "low": 115117.08, "close": 115529.65, "volume": 0.07851, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 115412.6, "high": 115527.15, "low": 114928.5, "close": 115000.0, "volume": 0.03229, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 115000.0, "high": 115396.52, "low": 114547.19, "close": 115293.11, "volume": 0.53279, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 115293.14, "high": 115293.14, "low": 114552.83, "close": 115004.04, "volume": 0.08336, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 114658.69, "high": 115112.9, "low": 114658.69, "close": 115023.55, "volume": 0.41941, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 114813.61, "high": 115584.1, "low": 114810.22, "close": 115583.85, "volume": 0.14992, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 115249.04, "high": 115709.48, "low": 115200.67, "close": 115424.59, "volume": 0.43024, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 115709.37, "high": 115784.49, "low": 115296.47, "close": 115635.62, "volume": 0.11196, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 115565.31, "high": 115565.31, "low": 114810.19, "close": 115075.47, "volume": 0.05655, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 114810.25, "high": 115071.37, "low": 114398.53, "close": 114752.14, "volume": 0.10405, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 114724.26, "high": 114724.26, "low": 114185.31, "close": 114401.14, "volume": 0.27688, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 114508.67, "high": 114544.99, "low": 114112.83, "close": 114466.42, "volume": 0.09148, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 114455.78, "high": 114455.78, "low": 113876.19, "close": 114210.0, "volume": 0.26574, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 113923.68, "high": 114306.12, "low": 113822.15, "close": 114180.58, "volume": 0.5396, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 114180.26, "high": 114544.99, "low": 114001.32, "close": 114190.55, "volume": 0.248, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 114195.87, "high": 114539.19, "low": 113642.05, "close": 113967.55, "volume": 0.20757, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 113967.34, "high": 114140.34, "low": 113725.74, "close": 114055.11, "volume": 0.06372, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 114054.07, "high": 114162.41, "low": 113782.26, "close": 114162.41, "volume": 0.12694, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 114158.19, "high": 114158.19, "low": 113544.46, "close": 113544.48, "volume": 0.03508, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 113908.11, "high": 114164.42, "low": 113621.07, "close": 114164.42, "volume": 0.01058, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 114173.75, "high": 114260.86, "low": 113886.04, "close": 114075.7, "volume": 0.03596, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 114260.95, "high": 114473.8, "low": 114075.47, "close": 114389.36, "volume": 0.01249, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 114402.9, "high": 114547.37, "low": 114010.75, "close": 114547.02, "volume": 0.08736, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 114567.74, "high": 114585.0, "low": 114302.72, "close": 114585.0, "volume": 0.00298, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 114411.4, "high": 114585.0, "low": 114261.99, "close": 114568.32, "volume": 0.08126, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 114559.98, "high": 114559.98, "low": 114090.58, "close": 114542.65, "volume": 0.02469, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 114542.38, "high": 115496.69, "low": 114500.02, "close": 115496.69, "volume": 0.30591, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 115496.68, "high": 116000.0, "low": 114235.82, "close": 115184.1, "volume": 2.2885, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 114932.35, "high": 115377.88, "low": 114373.0, "close": 114822.9, "volume": 1.06485, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 114810.64, "high": 115453.98, "low": 114495.32, "close": 115122.43, "volume": 0.27456, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 115123.55, "high": 115584.12, "low": 115123.55, "close": 115344.37, "volume": 0.02058, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 115548.29, "high": 115548.29, "low": 114689.82, "close": 114996.04, "volume": 0.083, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 114995.16, "high": 115111.1, "low": 113588.32, "close": 113588.34, "volume": 0.388, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 113722.87, "high": 113722.87, "low": 112350.9, "close": 112859.56, "volume": 1.1655, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 112858.47, "high": 113122.44, "low": 112251.72, "close": 113039.4, "volume": 0.67156, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 113122.14, "high": 113316.1, "low": 112915.25, "close": 113305.92, "volume": 0.21821, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 113304.94, "high": 113304.94, "low": 112841.12, "close": 112858.98, "volume": 0.03136, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 112858.99, "high": 113090.77, "low": 112530.61, "close": 112774.72, "volume": 0.22044, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 112771.38, "high": 112851.1, "low": 112018.1, "close": 112316.7, "volume": 0.94485, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 112636.18, "high": 112718.93, "low": 112333.06, "close": 112607.67, "volume": 0.0313, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 112607.17, "high": 112607.17, "low": 112376.14, "close": 112606.76, "volume": 0.01172, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 112607.69, "high": 112826.53, "low": 112524.47, "close": 112645.31, "volume": 0.0106, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 112826.44, "high": 113317.2, "low": 112704.94, "close": 113108.25, "volume": 0.19643, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 112855.98, "high": 113273.22, "low": 112855.98, "close": 113234.19, "volume": 0.01681, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 113317.13, "high": 113447.07, "low": 113316.59, "close": 113447.07, "volume": 0.23391, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 113447.07, "high": 113539.57, "low": 113055.15, "close": 113188.0, "volume": 0.01929, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 113317.48, "high": 113317.48, "low": 112841.12, "close": 113020.62, "volume": 0.02453, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 113076.63, "high": 113125.1, "low": 112826.53, "close": 112991.36, "volume": 0.0283, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 112986.6, "high": 113264.62, "low": 112841.77, "close": 112899.7, "volume": 0.05052, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 113241.67, "high": 113348.13, "low": 112842.0, "close": 113289.64, "volume": 0.03155, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 113289.36, "high": 113616.07, "low": 112756.19, "close": 113104.89, "volume": 0.08817, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 113100.68, "high": 113100.68, "low": 112309.14, "close": 112579.97, "volume": 0.69768, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 112572.81, "high": 112577.47, "low": 111400.0, "close": 111599.45, "volume": 1.37165, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 111400.23, "high": 111694.81, "low": 111025.72, "close": 111276.84, "volume": 1.88735, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 111064.77, "high": 111892.87, "low": 111052.19, "close": 111837.05, "volume": 0.17675, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 111837.24, "high": 111837.24, "low": 109357.82, "close": 110755.1, "volume": 5.45433, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 111087.97, "high": 111293.25, "low": 110255.22, "close": 110813.98, "volume": 0.54486, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 110813.85, "high": 111551.84, "low": 110446.16, "close": 111551.84, "volume": 0.34403, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 111428.98, "high": 111783.94, "low": 111266.71, "close": 111501.99, "volume": 0.02325, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 111761.61, "high": 111761.61, "low": 111036.2, "close": 111036.2, "volume": 0.09819, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 110953.07, "high": 111312.26, "low": 109756.55, "close": 110145.05, "volume": 0.15337, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 110143.82, "high": 110569.25, "low": 109751.92, "close": 110567.99, "volume": 0.10286, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 110499.0, "high": 110746.28, "low": 110256.26, "close": 110746.28, "volume": 0.28684, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 110742.58, "high": 110999.99, "low": 110285.95, "close": 110858.74, "volume": 0.0372, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 110879.43, "high": 111000.0, "low": 110575.76, "close": 110575.97, "volume": 0.0812, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 110937.01, "high": 110937.01, "low": 108030.97, "close": 108977.02, "volume": 1.45686, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 108975.33, "high": 110352.15, "low": 108429.82, "close": 110352.15, "volume": 0.16813, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 110098.79, "high": 110916.15, "low": 110001.86, "close": 110602.86, "volume": 0.06072, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 110913.38, "high": 111544.84, "low": 110803.09, "close": 111321.41, "volume": 0.10833, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 111358.5, "high": 111358.53, "low": 110727.62, "close": 111000.45, "volume": 0.0885, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 110986.69, "high": 110986.69, "low": 110166.71, "close": 110365.31, "volume": 0.09994, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 110163.27, "high": 110277.74, "low": 109867.36, "close": 110187.22, "volume": 0.01839, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 110208.66, "high": 110208.66, "low": 109867.35, "close": 109983.76, "volume": 0.01417, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 110090.6, "high": 110090.6, "low": 108341.84, "close": 108341.84, "volume": 0.46577, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 108341.43, "high": 108683.66, "low": 107500.0, "close": 107667.29, "volume": 1.5731, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 107500.55, "high": 108318.04, "low": 107500.55, "close": 108139.25, "volume": 0.35477, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 108317.81, "high": 108317.81, "low": 107400.85, "close": 107749.59, "volume": 0.59518, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 107503.16, "high": 108223.41, "low": 107503.15, "close": 108201.73, "volume": 0.34931, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 107932.95, "high": 108197.07, "low": 106880.01, "close": 107501.96, "volume": 2.27921, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 107671.79, "high": 107671.79, "low": 106880.0, "close": 106880.0, "volume": 0.26108, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 107218.51, "high": 107218.51, "low": 106451.01, "close": 106737.91, "volume": 0.73736, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 106737.45, "high": 107611.04, "low": 106306.83, "close": 107607.49, "volume": 1.26346, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 107607.54, "high": 107979.31, "low": 107473.0, "close": 107975.92, "volume": 0.23181, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 107803.15, "high": 107975.47, "low": 107578.28, "close": 107932.67, "volume": 0.11924, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 107868.25, "high": 108333.28, "low": 107521.24, "close": 108301.73, "volume": 0.12782, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 108333.27, "high": 109578.42, "low": 108297.24, "close": 109575.2, "volume": 0.40992, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 109573.63, "high": 109985.94, "low": 109174.54, "close": 109848.89, "volume": 0.27501, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 109841.09, "high": 109841.09, "low": 108611.02, "close": 108611.02, "volume": 0.09662, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 108999.31, "high": 109311.03, "low": 108785.56, "close": 108989.28, "volume": 0.13314, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 109197.26, "high": 110182.35, "low": 109197.26, "close": 109869.11, "volume": 0.14186, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 110181.15, "high": 110181.15, "low": 109702.22, "close": 109829.79, "volume": 0.00609, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 109698.11, "high": 109974.6, "low": 109571.45, "close": 109860.09, "volume": 0.01344, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 109856.43, "high": 109860.23, "low": 109311.34, "close": 109311.64, "volume": 0.07802, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 109667.93, "high": 110081.13, "low": 109311.33, "close": 110081.13, "volume": 0.09751, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 110089.8, "high": 110373.95, "low": 109739.44, "close": 109770.23, "volume": 0.03504, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 110171.51, "high": 110171.51, "low": 109750.03, "close": 110082.07, "volume": 0.01163, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 109715.66, "high": 110444.12, "low": 109467.44, "close": 110444.12, "volume": 0.20477, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 110443.9, "high": 110618.19, "low": 109621.8, "close": 109622.73, "volume": 0.12554, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 110015.47, "high": 110229.05, "low": 109433.66, "close": 109877.98, "volume": 0.16328, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 110182.37, "high": 110996.79, "low": 109625.28, "close": 110995.92, "volume": 0.43917, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 110994.49, "high": 111113.46, "low": 110183.11, "close": 110183.11, "volume": 0.11839, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 110183.1, "high": 110280.35, "low": 108609.42, "close": 108609.42, "volume": 1.68922, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 108821.0, "high": 109433.16, "low": 108613.35, "close": 109433.16, "volume": 0.14276, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 109429.02, "high": 109723.81, "low": 108972.14, "close": 109325.14, "volume": 0.12118, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 109657.63, "high": 110182.62, "low": 109113.49, "close": 109986.48, "volume": 0.17857, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 110014.72, "high": 110014.72, "low": 109452.57, "close": 109661.92, "volume": 0.11679, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 109730.27, "high": 109754.86, "low": 109330.42, "close": 109531.12, "volume": 0.08183, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 109652.49, "high": 109752.51, "low": 109402.19, "close": 109726.31, "volume": 0.07951, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 109479.85, "high": 109751.69, "low": 109331.46, "close": 109740.02, "volume": 0.03588, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 109739.4, "high": 109752.51, "low": 109368.37, "close": 109752.48, "volume": 0.11524, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 109752.49, "high": 110052.91, "low": 109598.17, "close": 109708.36, "volume": 0.13267, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 109992.52, "high": 109992.52, "low": 109455.54, "close": 109820.01, "volume": 0.17193, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 109819.84, "high": 110193.84, "low": 109751.23, "close": 109913.37, "volume": 0.02332, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 109923.44, "high": 110511.48, "low": 109923.44, "close": 110117.46, "volume": 0.04592, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 110398.46, "high": 110425.99, "low": 110078.13, "close": 110109.03, "volume": 0.00947, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 110109.03, "high": 110261.97, "low": 109984.26, "close": 110261.97, "volume": 0.04073, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 110195.39, "high": 110268.41, "low": 109951.23, "close": 109951.23, "volume": 0.02285, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 110235.62, "high": 110376.86, "low": 109969.43, "close": 110342.74, "volume": 0.00965, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 110339.17, "high": 110339.17, "low": 109963.77, "close": 109963.77, "volume": 0.00435, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 110168.02, "high": 110219.19, "low": 109857.93, "close": 110214.4, "volume": 0.03053, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 110204.95, "high": 110300.7, "low": 109980.43, "close": 110227.74, "volume": 0.0166, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 110219.11, "high": 110229.38, "low": 109859.12, "close": 109914.18, "volume": 0.07326, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 110182.29, "high": 110182.29, "low": 109738.03, "close": 110007.53, "volume": 0.04443, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 110131.63, "high": 110131.63, "low": 109734.79, "close": 110114.7, "volume": 0.55058, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 110109.12, "high": 110305.4, "low": 109764.34, "close": 110221.57, "volume": 0.22904, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 110008.52, "high": 110571.05, "low": 110008.49, "close": 110211.01, "volume": 0.37227, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 110564.06, "high": 110564.06, "low": 110078.95, "close": 110429.76, "volume": 0.02482, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 110425.97, "high": 110425.97, "low": 110114.01, "close": 110155.17, "volume": 0.02508, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 110157.46, "high": 110363.15, "low": 110097.89, "close": 110327.77, "volume": 0.12925, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 110325.6, "high": 110484.49, "low": 110323.89, "close": 110483.82, "volume": 0.17025, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 110483.78, "high": 110483.78, "low": 109938.65, "close": 110210.89, "volume": 0.13906, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 110206.0, "high": 110282.3, "low": 109876.62, "close": 110279.73, "volume": 0.02427, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 110278.42, "high": 110278.42, "low": 109919.04, "close": 110000.17, "volume": 0.17525, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 110180.35, "high": 110180.35, "low": 109860.99, "close": 110109.88, "volume": 0.04954, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 110109.3, "high": 110109.3, "low": 109857.69, "close": 110079.64, "volume": 0.01985, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 110078.97, "high": 110225.9, "low": 109859.35, "close": 110188.1, "volume": 0.05818, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 109904.77, "high": 110181.19, "low": 109871.03, "close": 109875.83, "volume": 0.01699, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 110093.3, "high": 110666.67, "low": 109880.92, "close": 110666.67, "volume": 0.07295, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 110748.92, "high": 110748.92, "low": 110264.21, "close": 110521.19, "volume": 0.05665, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 110547.09, "high": 110737.35, "low": 110278.09, "close": 110736.27, "volume": 0.00775, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 110743.94, "high": 110996.79, "low": 110434.49, "close": 110995.64, "volume": 0.05724, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 110995.15, "high": 110996.57, "low": 110632.46, "close": 110653.63, "volume": 0.00883, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 110660.2, "high": 110996.78, "low": 110660.2, "close": 110981.84, "volume": 0.14324, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 110513.12, "high": 110858.59, "low": 110282.56, "close": 110284.43, "volume": 0.03049, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 110631.89, "high": 111222.67, "low": 110314.6, "close": 111222.67, "volume": 0.08697, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 111222.36, "high": 111234.51, "low": 110817.12, "close": 110817.12, "volume": 0.00282, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 110998.04, "high": 110998.04, "low": 110195.15, "close": 110600.0, "volume": 0.05315, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 110651.81, "high": 110815.8, "low": 110198.8, "close": 110661.23, "volume": 0.03712, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 110609.1, "high": 110609.1, "low": 110183.1, "close": 110183.1, "volume": 0.04669, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 110198.25, "high": 110198.25, "low": 109748.18, "close": 110152.71, "volume": 0.08748, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 110152.71, "high": 110261.8, "low": 109963.58, "close": 110217.23, "volume": 0.03286, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 110261.49, "high": 110340.27, "low": 110016.22, "close": 110336.71, "volume": 0.02332, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 110106.45, "high": 110422.0, "low": 109860.15, "close": 110236.59, "volume": 0.01282, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 109903.25, "high": 110406.14, "low": 109903.25, "close": 110000.01, "volume": 0.00596, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 110125.0, "high": 110299.35, "low": 109905.15, "close": 110189.52, "volume": 0.01067, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 110174.07, "high": 110174.07, "low": 109500.0, "close": 109914.91, "volume": 0.28985, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 109913.86, "high": 110675.77, "low": 109913.86, "close": 110675.77, "volume": 0.12732, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 110719.97, "high": 110750.32, "low": 109857.14, "close": 109998.72, "volume": 0.10289, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 109747.97, "high": 109865.63, "low": 109433.22, "close": 109836.7, "volume": 0.15622, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 109831.63, "high": 109854.18, "low": 108700.0, "close": 109214.64, "volume": 1.31846, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 109209.82, "high": 109209.82, "low": 107991.3, "close": 108219.71, "volume": 0.37057, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 107949.66, "high": 108209.77, "low": 107486.94, "close": 108015.73, "volume": 0.23848, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 108008.44, "high": 108107.14, "low": 107408.99, "close": 107739.92, "volume": 0.31347, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 107413.99, "high": 107725.07, "low": 107098.19, "close": 107321.42, "volume": 0.16383, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 107582.91, "high": 107782.99, "low": 107311.7, "close": 107472.43, "volume": 0.16792, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 107472.49, "high": 107775.92, "low": 107007.0, "close": 107346.0, "volume": 0.94033, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 107623.57, "high": 107979.89, "low": 107140.16, "close": 107140.16, "volume": 0.06629, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 107369.47, "high": 107755.6, "low": 106845.2, "close": 106845.2, "volume": 0.3, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 107189.21, "high": 107833.33, "low": 107188.28, "close": 107833.33, "volume": 0.14622, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 107931.27, "high": 108221.62, "low": 107751.33, "close": 107986.38, "volume": 0.8617, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 107983.5, "high": 108101.0, "low": 107599.18, "close": 107740.64, "volume": 1.21936, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 108124.18, "high": 108270.8, "low": 107460.09, "close": 107748.05, "volume": 0.18468, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 107839.62, "high": 108131.35, "low": 105721.52, "close": 105757.41, "volume": 5.27904, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 105756.95, "high": 106844.67, "low": 105352.99, "close": 106842.17, "volume": 2.65865, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 106841.86, "high": 107699.9, "low": 106604.35, "close": 107638.23, "volume": 0.3424, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 107636.07, "high": 107636.07, "low": 106845.84, "close": 106879.62, "volume": 0.10791, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 106845.84, "high": 107385.2, "low": 106537.29, "close": 107385.2, "volume": 0.15678, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 107062.18, "high": 107364.28, "low": 106352.7, "close": 106385.85, "volume": 2.78481, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 106695.49, "high": 107029.83, "low": 106208.61, "close": 107005.12, "volume": 1.45142, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 107005.96, "high": 107005.96, "low": 105847.53, "close": 106605.68, "volume": 2.80033, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 106604.2, "high": 106687.2, "low": 106000.06, "close": 106350.88, "volume": 0.03143, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 106352.22, "high": 106788.66, "low": 105866.1, "close": 106215.9, "volume": 0.23468, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 106276.48, "high": 107278.39, "low": 106276.48, "close": 107152.62, "volume": 0.37724, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 107149.31, "high": 107218.98, "low": 106482.62, "close": 106482.62, "volume": 0.15527, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 106482.62, "high": 107190.22, "low": 106298.6, "close": 107178.8, "volume": 0.18439, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 107254.42, "high": 107254.42, "low": 106714.62, "close": 106716.03, "volume": 0.10082, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 106716.09, "high": 106931.68, "low": 104274.17, "close": 104612.31, "volume": 0.99555, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 104244.54, "high": 105139.63, "low": 104244.54, "close": 104856.82, "volume": 0.28372, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 104848.51, "high": 104848.67, "low": 104319.63, "close": 104620.99, "volume": 0.16746, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 104611.61, "high": 104611.61, "low": 103800.01, "close": 104273.75, "volume": 2.68459, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 104268.79, "high": 104268.79, "low": 103672.15, "close": 103878.74, "volume": 0.35063, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 103958.24, "high": 104102.6, "low": 103649.88, "close": 103985.24, "volume": 0.10544, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 104089.2, "high": 104680.77, "low": 104087.78, "close": 104402.52, "volume": 0.12049, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 104669.61, "high": 104669.61, "low": 103858.94, "close": 103860.94, "volume": 0.41553, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 104077.12, "high": 104255.17, "low": 103624.18, "close": 103735.34, "volume": 0.20331, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 104186.1, "high": 104606.93, "low": 102989.7, "close": 104606.93, "volume": 1.09605, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 104606.77, "high": 104791.96, "low": 103256.4, "close": 103256.4, "volume": 0.42858, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 103527.18, "high": 103554.7, "low": 102238.03, "close": 102238.03, "volume": 7.08019, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 102226.99, "high": 102456.19, "low": 100884.76, "close": 101011.43, "volume": 11.95556, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 101419.57, "high": 101491.95, "low": 100000.02, "close": 101491.94, "volume": 2.86518, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 101104.39, "high": 101662.16, "low": 100426.87, "close": 100426.87, "volume": 0.51382, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 100427.9, "high": 101109.28, "low": 99572.69, "close": 101008.57, "volume": 4.31153, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 101008.34, "high": 101008.34, "low": 99000.03, "close": 100317.05, "volume": 2.95652, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 100317.01, "high": 101800.35, "low": 100316.96, "close": 101226.78, "volume": 0.55968, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 101374.11, "high": 101756.27, "low": 100991.23, "close": 101752.18, "volume": 0.40943, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 101380.85, "high": 101739.01, "low": 100411.84, "close": 100878.95, "volume": 0.52282, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 100874.62, "high": 100952.67, "low": 99000.0, "close": 100952.34, "volume": 3.92821, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 100952.69, "high": 101853.14, "low": 100800.05, "close": 101627.37, "volume": 0.28111, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 101757.04, "high": 102240.71, "low": 101481.91, "close": 102238.9, "volume": 0.90016, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 102238.64, "high": 102244.98, "low": 101591.67, "close": 101830.47, "volume": 0.15574, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 102147.8, "high": 102313.07, "low": 101635.12, "close": 101690.65, "volume": 0.69316, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 101900.12, "high": 102199.61, "low": 101626.43, "close": 102000.01, "volume": 0.12606, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 102100.0, "high": 102196.29, "low": 101532.81, "close": 102174.44, "volume": 0.48095, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 102092.62, "high": 102092.62, "low": 101245.68, "close": 101490.83, "volume": 0.19141, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 101845.5, "high": 102133.6, "low": 101609.74, "close": 101719.05, "volume": 0.11969, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 102114.01, "high": 102114.01, "low": 101372.84, "close": 101372.84, "volume": 0.04367, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 101331.47, "high": 102114.79, "low": 101323.76, "close": 102114.79, "volume": 0.09656, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 102114.35, "high": 102727.43, "low": 101794.47, "close": 102456.5, "volume": 1.71232, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 102720.53, "high": 103217.9, "low": 102256.02, "close": 102669.49, "volume": 0.30876, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 103187.63, "high": 103416.63, "low": 102245.66, "close": 103415.74, "volume": 2.82087, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 103120.66, "high": 103802.14, "low": 102826.52, "close": 103486.18, "volume": 1.61127, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 103802.05, "high": 103999.91, "low": 103088.5, "close": 103999.91, "volume": 0.31714, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 103711.44, "high": 103999.78, "low": 103364.53, "close": 103982.19, "volume": 0.44402, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 103981.33, "high": 104372.21, "low": 103629.14, "close": 104372.21, "volume": 1.17493, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 104407.94, "high": 104476.05, "low": 104013.53, "close": 104013.58, "volume": 0.81121, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 104060.37, "high": 104500.0, "low": 103698.63, "close": 103710.05, "volume": 0.10277, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 104096.08, "high": 104096.08, "low": 103540.01, "close": 103991.99, "volume": 0.18149, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 103990.16, "high": 103990.16, "low": 103262.82, "close": 103814.69, "volume": 0.17365, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 103814.64, "high": 104103.04, "low": 103649.37, "close": 104097.61, "volume": 0.55479, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 103816.47, "high": 104096.36, "low": 103370.04, "close": 103390.02, "volume": 0.17666, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 103687.0, "high": 103687.0, "low": 102732.44, "close": 103493.86, "volume": 0.36596, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 103493.85, "high": 103599.73, "low": 102783.51, "close": 103206.92, "volume": 0.04365, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 103209.86, "high": 103875.93, "low": 103209.86, "close": 103857.95, "volume": 0.28405, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 103831.03, "high": 104126.07, "low": 103587.83, "close": 103831.04, "volume": 2.12933, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 104120.31, "high": 104120.31, "low": 103103.57, "close": 103396.99, "volume": 1.3319, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 103386.18, "high": 103582.65, "low": 103000.24, "close": 103196.12, "volume": 0.11881, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 103528.77, "high": 103528.77, "low": 102981.97, "close": 103303.21, "volume": 0.10007, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 103297.45, "high": 103454.49, "low": 103053.64, "close": 103423.83, "volume": 0.03575, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 103419.84, "high": 103419.84, "low": 102868.66, "close": 102868.66, "volume": 0.02646, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 103157.1, "high": 103260.02, "low": 102692.93, "close": 103209.74, "volume": 0.12401, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 103209.23, "high": 103341.62, "low": 102737.65, "close": 103270.0, "volume": 0.0246, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 103324.76, "high": 103324.76, "low": 102419.21, "close": 102630.91, "volume": 0.14689, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 102646.32, "high": 103582.53, "low": 102646.08, "close": 103125.83, "volume": 1.77428, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 103577.81, "high": 103577.81, "low": 101983.55, "close": 101983.55, "volume": 0.76523, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 102422.53, "high": 102864.86, "low": 101578.78, "close": 102050.0, "volume": 0.74891, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 102050.0, "high": 102363.85, "low": 100380.68, "close": 100514.13, "volume": 1.33726, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 101061.53, "high": 101886.31, "low": 100762.75, "close": 101654.26, "volume": 0.46651, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 101939.12, "high": 102313.07, "low": 100918.98, "close": 101708.21, "volume": 0.51585, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 102014.6, "high": 102043.86, "low": 101281.93, "close": 101510.91, "volume": 0.07021, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 101672.28, "high": 101672.28, "low": 100699.59, "close": 101079.32, "volume": 0.25757, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 101077.93, "high": 101230.04, "low": 100511.85, "close": 101229.74, "volume": 1.11328, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 101228.28, "high": 101419.86, "low": 100992.15, "close": 101419.86, "volume": 0.10377, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 101484.78, "high": 101492.0, "low": 101071.69, "close": 101449.54, "volume": 0.06065, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 101444.75, "high": 101618.46, "low": 100727.55, "close": 101614.98, "volume": 0.41369, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 101350.21, "high": 101850.69, "low": 101000.0, "close": 101575.51, "volume": 0.4053, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 101575.45, "high": 101865.02, "low": 101311.45, "close": 101865.02, "volume": 0.11265, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 101886.15, "high": 102344.33, "low": 101886.15, "close": 101918.96, "volume": 0.15293, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 101885.43, "high": 102225.29, "low": 101525.18, "close": 102146.86, "volume": 0.98447, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 101767.46, "high": 102464.22, "low": 101767.46, "close": 102463.04, "volume": 0.01217, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 102463.22, "high": 102463.22, "low": 101865.47, "close": 101865.47, "volume": 0.07072, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 102139.09, "high": 102139.09, "low": 101626.6, "close": 102088.44, "volume": 0.04978, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 102082.24, "high": 102082.24, "low": 101506.76, "close": 101783.55, "volume": 0.03259, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 101506.73, "high": 101673.46, "low": 100815.01, "close": 100815.06, "volume": 0.13914, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 101133.57, "high": 101284.82, "low": 100641.85, "close": 100866.0, "volume": 0.12782, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 100614.43, "high": 100863.59, "low": 99809.76, "close": 100574.91, "volume": 1.01334, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 100570.63, "high": 100576.4, "low": 99301.26, "close": 99833.21, "volume": 0.5111, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 99832.47, "high": 100536.64, "low": 99431.89, "close": 100533.47, "volume": 4.64732, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 100532.82, "high": 100845.28, "low": 99616.0, "close": 100845.27, "volume": 0.50285, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 100845.07, "high": 101156.46, "low": 100274.1, "close": 101142.82, "volume": 0.43996, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 100831.84, "high": 101576.59, "low": 100592.28, "close": 101356.35, "volume": 1.3982, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 101316.79, "high": 102692.78, "low": 100930.11, "close": 102119.4, "volume": 0.50642, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 102479.23, "high": 102861.89, "low": 102139.99, "close": 102847.88, "volume": 0.58886, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 102846.03, "high": 103344.84, "low": 102497.28, "close": 103344.84, "volume": 1.06034, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 103115.99, "high": 103852.02, "low": 102915.68, "close": 103458.07, "volume": 0.21773, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 103851.89, "high": 103851.89, "low": 103278.63, "close": 103800.0, "volume": 0.28777, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 103853.14, "high": 104037.99, "low": 103599.23, "close": 103953.6, "volume": 0.30207, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 103612.36, "high": 103932.03, "low": 103415.39, "close": 103700.0, "volume": 0.06177, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 103364.1, "high": 103595.71, "low": 102618.04, "close": 103007.32, "volume": 0.34604, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 103006.35, "high": 103199.4, "low": 102828.39, "close": 103184.51, "volume": 0.02068, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 103180.52, "high": 103362.54, "low": 102728.9, "close": 102728.9, "volume": 0.5568, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 102994.95, "high": 103360.67, "low": 102618.06, "close": 102618.11, "volume": 0.23302, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 102963.4, "high": 102963.4, "low": 102435.69, "close": 102435.69, "volume": 0.01762, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 102830.98, "high": 102830.98, "low": 102315.54, "close": 102315.54, "volume": 0.62182, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 102283.39, "high": 102566.11, "low": 102137.56, "close": 102550.05, "volume": 0.02561, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 102549.07, "high": 102549.07, "low": 101939.8, "close": 102398.17, "volume": 0.13641, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 102095.34, "high": 102640.47, "low": 102095.34, "close": 102370.48, "volume": 0.03786, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 102630.46, "high": 102639.57, "low": 102232.83, "close": 102630.03, "volume": 0.00779, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 102265.74, "high": 102622.83, "low": 102265.74, "close": 102316.23, "volume": 0.02363, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 102327.04, "high": 102636.89, "low": 101757.24, "close": 102168.71, "volume": 0.17433, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 102166.03, "high": 102166.03, "low": 101760.16, "close": 102124.6, "volume": 0.03826, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 102123.66, "high": 102255.18, "low": 101850.0, "close": 101850.0, "volume": 0.23486, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 102159.43, "high": 102159.43, "low": 101512.3, "close": 101789.12, "volume": 0.12139, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 101789.61, "high": 102101.78, "low": 101515.51, "close": 101858.6, "volume": 0.21846, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 101857.72, "high": 101956.99, "low": 101690.67, "close": 101934.56, "volume": 0.24316, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 101933.46, "high": 102007.35, "low": 101580.2, "close": 101688.43, "volume": 0.12449, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 102000.37, "high": 102245.64, "low": 101726.24, "close": 102245.64, "volume": 0.25007, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 102244.81, "high": 102244.81, "low": 101548.12, "close": 102163.82, "volume": 0.12376, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 102160.52, "high": 102198.71, "low": 101822.78, "close": 102184.91, "volume": 0.03445, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 101897.26, "high": 102339.92, "low": 101897.26, "close": 102338.67, "volume": 0.1443, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 102337.62, "high": 102433.94, "low": 102066.25, "close": 102433.94, "volume": 0.05016, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 102432.15, "high": 102494.56, "low": 102158.43, "close": 102473.99, "volume": 0.09897, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 102472.89, "high": 102472.89, "low": 101663.05, "close": 102108.98, "volume": 0.43041, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 102108.28, "high": 102213.37, "low": 101650.67, "close": 102212.06, "volume": 0.06911, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 102209.92, "high": 102209.92, "low": 101630.55, "close": 101750.0, "volume": 0.09369, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 101626.43, "high": 101956.59, "low": 101419.94, "close": 101769.55, "volume": 0.02585, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 101501.07, "high": 102115.74, "low": 101501.07, "close": 101991.88, "volume": 0.16815, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 101984.71, "high": 102041.05, "low": 101598.77, "close": 102018.52, "volume": 0.04492, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 102011.49, "high": 102115.63, "low": 101753.28, "close": 101771.84, "volume": 0.06415, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 102070.72, "high": 102070.72, "low": 101750.0, "close": 101750.0, "volume": 0.0053, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 102010.36, "high": 102063.87, "low": 101795.94, "close": 102047.55, "volume": 0.06911, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 102045.71, "high": 102115.51, "low": 101564.21, "close": 101564.21, "volume": 0.00907, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 101562.77, "high": 101909.26, "low": 101526.28, "close": 101872.98, "volume": 0.03541, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 101994.44, "high": 102335.37, "low": 101883.97, "close": 102322.17, "volume": 0.24984, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 102340.54, "high": 102400.0, "low": 101935.31, "close": 101935.31, "volume": 0.05413, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 102379.06, "high": 102895.11, "low": 101951.68, "close": 102625.04, "volume": 0.10659, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 102955.92, "high": 104000.0, "low": 102942.48, "close": 102981.97, "volume": 0.34499, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 102895.41, "high": 104102.52, "low": 102895.41, "close": 103812.12, "volume": 0.16909, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 103681.16, "high": 103991.51, "low": 103350.13, "close": 103563.01, "volume": 0.12539, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 103876.07, "high": 103982.8, "low": 103357.53, "close": 103805.17, "volume": 0.10637, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 103790.39, "high": 104477.62, "low": 103503.66, "close": 104477.62, "volume": 0.85843, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 104499.17, "high": 104760.54, "low": 104103.15, "close": 104760.54, "volume": 0.41307, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 104760.54, "high": 105000.0, "low": 104476.06, "close": 104747.92, "volume": 0.29011, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 104744.05, "high": 104849.06, "low": 104319.8, "close": 104720.85, "volume": 0.29681, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 104715.99, "high": 104846.67, "low": 104126.44, "close": 104597.1, "volume": 0.11411, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 104843.01, "high": 105499.99, "low": 104500.12, "close": 104904.38, "volume": 0.71947, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 104900.18, "high": 106454.98, "low": 104371.8, "close": 106347.9, "volume": 1.00139, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 106454.21, "high": 106633.78, "low": 105756.94, "close": 105975.75, "volume": 2.06971, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 105920.04, "high": 105968.07, "low": 105545.12, "close": 105968.07, "volume": 0.20767, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 106197.29, "high": 106279.81, "low": 105856.26, "close": 106182.88, "volume": 0.72518, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 105901.77, "high": 106298.52, "low": 105809.87, "close": 106295.48, "volume": 0.27039, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 105892.96, "high": 106477.42, "low": 105892.96, "close": 106264.26, "volume": 1.31339, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 106257.6, "high": 106464.73, "low": 105978.84, "close": 106143.84, "volume": 0.08334, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 106145.69, "high": 106603.55, "low": 106145.68, "close": 106339.6, "volume": 1.28341, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 106599.52, "high": 106599.52, "low": 105866.98, "close": 106214.68, "volume": 0.09853, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 106101.5, "high": 106632.09, "low": 105884.46, "close": 106623.5, "volume": 0.06514, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 106541.43, "high": 106612.2, "low": 105959.39, "close": 105959.39, "volume": 0.01326, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 106324.37, "high": 106340.73, "low": 105986.63, "close": 106301.75, "volume": 0.0466, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 106336.41, "high": 106336.41, "low": 105881.3, "close": 105893.67, "volume": 0.05381, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 106091.63, "high": 106524.24, "low": 105992.72, "close": 106402.89, "volume": 0.23865, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 106594.39, "high": 106594.39, "low": 104750.01, "close": 104750.01, "volume": 1.66572, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 104705.99, "high": 105594.98, "low": 104606.94, "close": 104719.04, "volume": 0.79901, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 105101.63, "high": 105398.03, "low": 104776.82, "close": 105181.76, "volume": 0.38591, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 105296.25, "high": 105921.98, "low": 105220.01, "close": 105637.64, "volume": 0.15484, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 105959.48, "high": 106108.68, "low": 105544.0, "close": 105544.0, "volume": 1.38753, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 105848.44, "high": 105968.07, "low": 105452.74, "close": 105968.07, "volume": 0.05573, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 106024.85, "high": 106291.76, "low": 105708.42, "close": 105807.12, "volume": 0.05718, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 106212.89, "high": 106212.89, "low": 105311.0, "close": 105661.35, "volume": 0.10916, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 105661.27, "high": 106108.54, "low": 105354.11, "close": 106108.54, "volume": 0.19732, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 106108.51, "high": 106287.79, "low": 105761.32, "close": 106194.85, "volume": 0.03597, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 105934.44, "high": 106190.88, "low": 105596.29, "close": 105785.55, "volume": 0.29514, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 106188.71, "high": 107428.72, "low": 105893.6, "close": 106041.16, "volume": 0.51922, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 106450.63, "high": 107087.06, "low": 105664.64, "close": 106851.3, "volume": 0.39079, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 106846.84, "high": 107086.43, "low": 106395.6, "close": 106512.08, "volume": 0.42521, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 106636.92, "high": 106636.92, "low": 105756.94, "close": 105757.18, "volume": 0.09915, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 106091.83, "high": 106091.83, "low": 105220.89, "close": 105254.88, "volume": 0.19904, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 105548.38, "high": 105548.38, "low": 104915.93, "close": 105248.42, "volume": 0.15372, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 105453.65, "high": 105453.65, "low": 104811.33, "close": 105106.29, "volume": 0.06738, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 104760.69, "high": 105358.52, "low": 104760.69, "close": 104866.18, "volume": 0.06525, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 105197.41, "high": 105475.34, "low": 104895.53, "close": 105281.57, "volume": 0.16912, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 105248.28, "high": 105248.28, "low": 104906.21, "close": 105243.12, "volume": 0.00446, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 105231.23, "high": 105471.07, "low": 105056.97, "close": 105201.12, "volume": 0.04253, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 105462.36, "high": 105475.86, "low": 104408.44, "close": 104542.12, "volume": 0.10622, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 104728.58, "high": 104729.74, "low": 104267.48, "close": 104567.02, "volume": 0.28379, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 104269.27, "high": 104606.91, "low": 103853.14, "close": 104606.64, "volume": 0.96884, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 104606.23, "high": 104606.23, "low": 103250.0, "close": 103648.0, "volume": 0.51598, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 103460.39, "high": 103674.78, "low": 103235.9, "close": 103644.6, "volume": 0.15931, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 103637.38, "high": 103728.87, "low": 102926.52, "close": 103324.63, "volume": 0.43767, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 103357.04, "high": 103599.86, "low": 103124.44, "close": 103592.65, "volume": 0.1865, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 103288.57, "high": 103599.44, "low": 102984.03, "close": 103204.48, "volume": 1.31752, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 103416.69, "high": 103416.69, "low": 102728.47, "close": 103096.83, "volume": 0.06974, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 103096.83, "high": 103179.7, "low": 102551.05, "close": 102752.28, "volume": 0.48935, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 102977.78, "high": 103166.32, "low": 102500.04, "close": 103163.96, "volume": 0.52481, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 102978.4, "high": 103233.68, "low": 102882.01, "close": 103208.79, "volume": 0.26324, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 103204.83, "high": 103344.81, "low": 102892.57, "close": 103193.57, "volume": 0.13608, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 103192.41, "high": 103357.04, "low": 102864.74, "close": 103356.8, "volume": 0.05713, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 103356.57, "high": 103456.65, "low": 102984.07, "close": 103098.6, "volume": 0.10943, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 103316.83, "high": 103448.97, "low": 103251.43, "close": 103438.1, "volume": 0.06122, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 103434.49, "high": 103449.55, "low": 103053.04, "close": 103346.06, "volume": 0.0326, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 103345.92, "high": 103456.78, "low": 103228.97, "close": 103456.0, "volume": 0.54426, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 103455.05, "high": 103610.87, "low": 103429.52, "close": 103443.4, "volume": 0.08313, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 103583.56, "high": 103610.52, "low": 103225.0, "close": 103225.0, "volume": 0.02017, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 103390.25, "high": 104202.72, "low": 103118.99, "close": 103925.75, "volume": 0.42649, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 104218.6, "high": 104973.55, "low": 104181.03, "close": 104476.06, "volume": 0.13103, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 104748.92, "high": 104993.52, "low": 104484.7, "close": 104986.04, "volume": 0.04557, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 104985.83, "high": 105176.61, "low": 104769.08, "close": 105036.35, "volume": 0.13443, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 105075.42, "high": 105311.48, "low": 104850.71, "close": 105154.42, "volume": 0.11699, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 105141.43, "high": 105179.67, "low": 104629.51, "close": 105179.11, "volume": 0.1438, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 105175.36, "high": 105175.36, "low": 103697.46, "close": 103731.49, "volume": 0.21774, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 104237.24, "high": 104316.58, "low": 102000.0, "close": 102349.83, "volume": 0.8064, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 102348.06, "high": 102348.06, "low": 101397.63, "close": 101492.02, "volume": 0.90126, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 101492.02, "high": 102115.77, "low": 101391.4, "close": 101754.14, "volume": 0.28243, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 101894.21, "high": 102047.64, "low": 101420.01, "close": 101727.68, "volume": 0.08949, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 101722.04, "high": 101722.04, "low": 100850.0, "close": 101475.6, "volume": 0.49776, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 101468.53, "high": 101850.67, "low": 101119.15, "close": 101443.08, "volume": 0.13644, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 101789.75, "high": 101886.14, "low": 101613.64, "close": 101613.64, "volume": 0.06111, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 101886.13, "high": 102000.0, "low": 101517.54, "close": 102000.0, "volume": 0.11944, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 101886.37, "high": 102005.88, "low": 101540.0, "close": 101783.24, "volume": 0.08389, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 101680.01, "high": 102005.97, "low": 101500.08, "close": 101980.33, "volume": 0.09439, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 101979.97, "high": 102571.33, "low": 101770.8, "close": 101949.79, "volume": 0.3579, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 102195.81, "high": 102346.19, "low": 101967.64, "close": 102239.38, "volume": 0.06484, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 102229.53, "high": 102560.8, "low": 101010.95, "close": 102255.67, "volume": 0.58452, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 102155.25, "high": 102468.57, "low": 101757.22, "close": 102237.99, "volume": 0.2923, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 102236.89, "high": 103456.74, "low": 101936.46, "close": 103158.62, "volume": 0.71751, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 102984.05, "high": 103697.4, "low": 102885.72, "close": 103695.77, "volume": 0.29279, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 103694.57, "high": 104022.2, "low": 103322.7, "close": 103322.7, "volume": 0.15817, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 103570.46, "high": 103813.87, "low": 103331.66, "close": 103811.7, "volume": 0.06169, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 103794.3, "high": 103794.3, "low": 102571.53, "close": 102571.53, "volume": 0.45377, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 102927.8, "high": 103256.31, "low": 102883.65, "close": 103150.0, "volume": 0.03316, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 103126.34, "high": 103186.69, "low": 102870.79, "close": 103141.75, "volume": 0.01566, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 103140.9, "high": 103256.34, "low": 102894.02, "close": 103242.66, "volume": 0.03908, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 103241.91, "high": 103241.91, "low": 102133.65, "close": 102321.23, "volume": 0.57345, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 102572.18, "high": 103362.87, "low": 101782.47, "close": 103189.41, "volume": 0.84867, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 102746.4, "high": 102980.97, "low": 101262.26, "close": 101262.26, "volume": 0.34219, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 101507.12, "high": 101508.57, "low": 100623.94, "close": 100623.94, "volume": 1.5617, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 100623.94, "high": 100874.68, "low": 99750.0, "close": 99761.98, "volume": 1.10007, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 99750.0, "high": 100106.57, "low": 98250.0, "close": 98845.97, "volume": 5.39011, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 98845.74, "high": 99324.52, "low": 98300.04, "close": 98768.47, "volume": 5.67323, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 98929.33, "high": 99000.09, "low": 98066.09, "close": 98169.67, "volume": 1.47253, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 98130.96, "high": 98913.64, "low": 98130.78, "close": 98709.5, "volume": 0.32055, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 98913.62, "high": 99964.41, "low": 98714.28, "close": 99963.38, "volume": 0.44512, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 99962.22, "high": 100546.95, "low": 99495.65, "close": 99943.75, "volume": 0.65129, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 99943.16, "high": 99943.16, "low": 98785.04, "close": 99206.11, "volume": 0.83479, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 99198.44, "high": 99593.14, "low": 98758.69, "close": 99176.22, "volume": 0.24973, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 99573.73, "high": 99900.04, "low": 99377.52, "close": 99504.12, "volume": 0.58228, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 99775.45, "high": 99775.45, "low": 98859.28, "close": 99164.86, "volume": 0.23067, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 99164.68, "high": 99274.05, "low": 96841.85, "close": 97927.73, "volume": 4.76904, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 97927.39, "high": 98107.99, "low": 97168.11, "close": 97543.21, "volume": 0.56632, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 97695.64, "high": 97695.64, "low": 96064.55, "close": 97584.17, "volume": 1.52668, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 97584.16, "high": 97756.31, "low": 96781.92, "close": 97305.48, "volume": 0.45135, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 97249.81, "high": 97447.76, "low": 96782.09, "close": 97405.53, "volume": 0.29651, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 97447.89, "high": 97580.28, "low": 96739.82, "close": 97041.88, "volume": 0.28675, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 97038.48, "high": 97295.48, "low": 96699.44, "close": 96725.13, "volume": 0.20491, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 96982.2, "high": 96982.2, "low": 95848.52, "close": 96237.91, "volume": 0.39172, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 96095.38, "high": 96174.95, "low": 94746.25, "close": 95174.91, "volume": 1.60926, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 95610.37, "high": 95686.33, "low": 94647.07, "close": 95530.76, "volume": 0.46439, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 95069.55, "high": 96826.13, "low": 95058.94, "close": 96709.06, "volume": 0.68796, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 96731.41, "high": 97260.65, "low": 96000.01, "close": 96681.04, "volume": 1.40225, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 97048.36, "high": 97428.43, "low": 96213.39, "close": 97324.54, "volume": 1.54163, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 97310.18, "high": 97310.18, "low": 95690.85, "close": 96155.0, "volume": 2.08455, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 95977.26, "high": 96318.65, "low": 95058.94, "close": 95352.85, "volume": 2.78447, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 95351.99, "high": 95938.93, "low": 94904.21, "close": 95522.16, "volume": 0.79648, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 95837.81, "high": 95938.98, "low": 94149.7, "close": 94465.88, "volume": 0.53281, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 94235.26, "high": 95162.56, "low": 94235.26, "close": 95162.56, "volume": 1.75464, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 94976.68, "high": 95482.88, "low": 94799.9, "close": 95319.74, "volume": 0.32381, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 95319.74, "high": 95319.74, "low": 94106.25, "close": 94740.41, "volume": 0.74282, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 94395.35, "high": 95428.88, "low": 94395.35, "close": 94752.89, "volume": 0.47042, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 95316.16, "high": 95782.16, "low": 94745.61, "close": 95496.02, "volume": 0.22603, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 95496.6, "high": 96423.61, "low": 95409.87, "close": 96423.61, "volume": 0.23528, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 96439.37, "high": 96763.37, "low": 96140.64, "close": 96445.76, "volume": 0.20125, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 96445.54, "high": 96568.32, "low": 95939.04, "close": 96249.5, "volume": 0.15679, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 95961.89, "high": 96443.8, "low": 95941.25, "close": 96441.19, "volume": 0.13911, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 96440.09, "high": 96548.46, "low": 96136.03, "close": 96411.91, "volume": 0.40252, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 96324.26, "high": 96435.58, "low": 95983.34, "close": 96365.21, "volume": 0.2059, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 96082.16, "high": 96380.44, "low": 95673.09, "close": 95673.09, "volume": 0.23794, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 95975.59, "high": 96150.97, "low": 95712.39, "close": 96131.63, "volume": 0.09158, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 95973.4, "high": 96186.16, "low": 95688.06, "close": 96179.21, "volume": 0.01007, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 96164.17, "high": 96164.17, "low": 95673.09, "close": 95673.09, "volume": 0.04387, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 95636.58, "high": 95994.14, "low": 95544.68, "close": 95940.37, "volume": 0.02206, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 95935.48, "high": 96381.65, "low": 95672.91, "close": 96381.65, "volume": 0.12445, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 96381.65, "high": 96512.94, "low": 96065.44, "close": 96454.91, "volume": 0.50966, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 96449.73, "high": 96460.09, "low": 96039.65, "close": 96439.13, "volume": 0.14915, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 96437.16, "high": 96438.62, "low": 95698.32, "close": 96381.44, "volume": 0.23934, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 96379.83, "high": 96398.4, "low": 95859.87, "close": 96384.05, "volume": 0.14755, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 96382.15, "high": 96384.04, "low": 95901.65, "close": 95942.98, "volume": 0.08658, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 95944.69, "high": 96221.97, "low": 95944.69, "close": 96156.85, "volume": 0.24439, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 96156.3, "high": 96156.3, "low": 95227.4, "close": 95227.4, "volume": 0.21719, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 95413.29, "high": 95697.41, "low": 95200.0, "close": 95201.88, "volume": 0.10664, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 95499.18, "high": 95689.99, "low": 95214.35, "close": 95676.49, "volume": 0.12066, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 95676.46, "high": 95810.43, "low": 95399.42, "close": 95519.21, "volume": 0.15462, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 95530.85, "high": 95811.24, "low": 95209.18, "close": 95615.82, "volume": 0.10805, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 95609.37, "high": 95609.37, "low": 94969.48, "close": 95115.64, "volume": 0.50455, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 95492.92, "high": 95939.04, "low": 95099.99, "close": 95939.04, "volume": 0.15684, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 95983.28, "high": 95983.28, "low": 95641.46, "close": 95903.38, "volume": 0.08581, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 95860.15, "high": 95983.32, "low": 95703.27, "close": 95940.76, "volume": 0.04237, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 95939.88, "high": 96185.96, "low": 95602.77, "close": 95859.61, "volume": 0.24712, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 96094.96, "high": 96179.3, "low": 95807.74, "close": 96102.39, "volume": 0.03075, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 96045.88, "high": 96183.82, "low": 95807.69, "close": 96173.57, "volume": 0.00688, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 96186.21, "high": 96274.78, "low": 95815.95, "close": 95872.65, "volume": 0.0701, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 96265.4, "high": 96715.83, "low": 95920.75, "close": 96715.83, "volume": 0.11267, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 96387.08, "high": 96715.81, "low": 96324.3, "close": 96694.66, "volume": 0.00194, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 96690.11, "high": 96690.11, "low": 95630.64, "close": 95630.64, "volume": 0.13576, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 95799.98, "high": 96022.73, "low": 95509.83, "close": 96022.73, "volume": 0.02213, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 95995.49, "high": 95995.49, "low": 95159.75, "close": 95485.31, "volume": 1.53178, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 95577.02, "high": 95777.8, "low": 95220.66, "close": 95444.61, "volume": 0.006, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 95667.1, "high": 95667.1, "low": 94499.44, "close": 94773.08, "volume": 0.89778, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 94773.25, "high": 94949.99, "low": 94112.08, "close": 94582.93, "volume": 1.53195, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 94473.67, "high": 94637.5, "low": 93890.69, "close": 94191.41, "volume": 0.40257, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 94474.95, "high": 95529.47, "low": 93854.38, "close": 94000.0, "volume": 0.39863, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 94247.62, "high": 94589.7, "low": 94121.02, "close": 94288.16, "volume": 0.19919, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 94276.89, "high": 94796.65, "low": 94143.75, "close": 94143.75, "volume": 0.06621, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 94290.43, "high": 94379.66, "low": 93421.22, "close": 93715.91, "volume": 0.99237, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 93713.19, "high": 94491.85, "low": 93122.38, "close": 94244.85, "volume": 0.50503, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 94177.9, "high": 94491.98, "low": 93000.01, "close": 94299.99, "volume": 0.75941, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 94290.56, "high": 95354.23, "low": 93831.63, "close": 95354.23, "volume": 0.74107, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 95366.79, "high": 95509.74, "low": 94798.08, "close": 95004.57, "volume": 0.20773, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 94960.15, "high": 95366.73, "low": 94824.58, "close": 94831.18, "volume": 0.08745, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 94980.01, "high": 95530.43, "low": 94837.47, "close": 95217.82, "volume": 0.18658, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 95526.44, "high": 95530.71, "low": 94940.17, "close": 95221.66, "volume": 0.15165, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 95251.23, "high": 95318.72, "low": 94878.61, "close": 95050.85, "volume": 0.12089, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 95289.49, "high": 95298.84, "low": 94878.4, "close": 95298.84, "volume": 0.12133, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 95298.22, "high": 95848.36, "low": 95162.86, "close": 95847.13, "volume": 0.15757, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 95839.01, "high": 95948.9, "low": 95590.93, "close": 95642.98, "volume": 0.11741, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 95369.43, "high": 95917.52, "low": 95276.95, "close": 95840.15, "volume": 0.13928, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 95828.68, "high": 95933.71, "low": 95501.55, "close": 95835.76, "volume": 0.00464, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 95595.17, "high": 95885.84, "low": 95341.67, "close": 95341.67, "volume": 0.10567, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 95680.56, "high": 95680.56, "low": 95276.86, "close": 95276.86, "volume": 0.09331, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 95494.35, "high": 95494.35, "low": 93582.41, "close": 93888.0, "volume": 0.3495, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 93887.99, "high": 95948.96, "low": 93793.47, "close": 94857.29, "volume": 1.71933, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 94856.95, "high": 94999.97, "low": 93890.69, "close": 94181.03, "volume": 2.29084, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 94000.0, "high": 94373.92, "low": 93061.8, "close": 94373.89, "volume": 0.46739, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 94373.81, "high": 94373.81, "low": 92699.0, "close": 92700.0, "volume": 3.38688, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 92998.18, "high": 93231.74, "low": 92413.45, "close": 92821.85, "volume": 1.71152, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 92819.81, "high": 92819.81, "low": 91647.35, "close": 91933.46, "volume": 2.88343, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 91933.41, "high": 92208.1, "low": 91325.11, "close": 92000.0, "volume": 1.64894, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 92208.11, "high": 92240.79, "low": 91592.96, "close": 92077.57, "volume": 0.46953, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 91751.95, "high": 92449.23, "low": 91751.95, "close": 92442.07, "volume": 3.39504, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 92200.21, "high": 92436.93, "low": 91799.0, "close": 92271.38, "volume": 0.60375, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 92015.16, "high": 92345.5, "low": 91267.71, "close": 92142.49, "volume": 0.35865, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 92142.52, "high": 92241.64, "low": 91658.09, "close": 91886.26, "volume": 0.28036, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 91884.7, "high": 91884.7, "low": 90736.38, "close": 91096.89, "volume": 3.7589, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 90736.75, "high": 90910.49, "low": 89489.6, "close": 90876.36, "volume": 11.16131, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 90597.97, "high": 90874.44, "low": 89365.82, "close": 90129.91, "volume": 1.25291, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 90129.47, "high": 90419.25, "low": 89652.78, "close": 90307.51, "volume": 0.22728, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 90045.18, "high": 90259.46, "low": 89367.06, "close": 89809.89, "volume": 0.41217, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 89802.64, "high": 90530.5, "low": 89485.26, "close": 90528.03, "volume": 0.83093, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 90525.35, "high": 91413.69, "low": 90479.23, "close": 91403.96, "volume": 0.21752, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 91399.12, "high": 91427.5, "low": 90826.33, "close": 91427.5, "volume": 0.23383, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 91435.83, "high": 91587.13, "low": 91263.16, "close": 91583.72, "volume": 0.01756, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 91582.59, "high": 91587.11, "low": 91267.07, "close": 91327.5, "volume": 0.43735, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 91566.2, "high": 91895.94, "low": 91129.39, "close": 91630.95, "volume": 0.6271, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 91627.6, "high": 91627.6, "low": 90987.51, "close": 91448.15, "volume": 0.21217, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 91484.52, "high": 92392.14, "low": 91181.39, "close": 91647.2, "volume": 0.54697, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 91369.57, "high": 92999.99, "low": 91066.65, "close": 92979.78, "volume": 1.04759, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 92949.71, "high": 93790.0, "low": 92555.25, "close": 93586.42, "volume": 2.60063, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 93684.42, "high": 93684.42, "low": 92895.91, "close": 93371.69, "volume": 0.17991, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 93496.54, "high": 93748.03, "low": 93171.69, "close": 93633.28, "volume": 0.29035, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 93531.14, "high": 93613.58, "low": 93024.28, "close": 93024.28, "volume": 0.13781, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 93261.87, "high": 93261.87, "low": 92636.07, "close": 92944.79, "volume": 0.65569, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 92944.08, "high": 92970.0, "low": 92469.29, "close": 92469.29, "volume": 1.30451, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 92469.37, "high": 93455.08, "low": 92469.32, "close": 93358.68, "volume": 1.61717, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 93044.33, "high": 93340.87, "low": 92722.48, "close": 92944.17, "volume": 0.10862, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 92730.02, "high": 92939.17, "low": 92082.61, "close": 92599.84, "volume": 0.35778, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 92596.42, "high": 92597.14, "low": 91836.23, "close": 92134.25, "volume": 0.38445, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 92559.18, "high": 92795.06, "low": 92302.15, "close": 92785.42, "volume": 0.20657, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 92733.43, "high": 92733.43, "low": 91726.03, "close": 91964.44, "volume": 0.47934, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 92102.12, "high": 92102.12, "low": 91238.6, "close": 91238.6, "volume": 0.1163, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 91192.54, "high": 91445.75, "low": 90000.03, "close": 90175.0, "volume": 2.17933, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 90480.6, "high": 91046.66, "low": 90338.26, "close": 90799.44, "volume": 0.34657, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 91043.61, "high": 91981.87, "low": 90796.17, "close": 91969.6, "volume": 0.16091, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 91964.96, "high": 91964.96, "low": 91369.58, "close": 91369.79, "volume": 0.07633, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 91369.58, "high": 91519.95, "low": 91144.65, "close": 91519.95, "volume": 0.11559, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 91514.69, "high": 91691.51, "low": 91228.39, "close": 91519.51, "volume": 0.10986, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 91456.5, "high": 91778.65, "low": 91408.82, "close": 91582.09, "volume": 0.05092, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 91575.47, "high": 91798.03, "low": 91221.74, "close": 91783.41, "volume": 0.12204, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 91900.23, "high": 91900.23, "low": 91278.03, "close": 91559.23, "volume": 0.10816, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 91557.14, "high": 91900.82, "low": 91066.75, "close": 91853.4, "volume": 0.16909, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 91903.05, "high": 92360.9, "low": 89915.86, "close": 90147.98, "volume": 0.70252, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 90148.31, "high": 90362.3, "low": 89457.3, "close": 89574.97, "volume": 0.61083, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 89938.57, "high": 90109.35, "low": 88923.0, "close": 89140.9, "volume": 2.30122, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 89579.43, "high": 89743.03, "low": 88866.39, "close": 89353.98, "volume": 1.10873, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 89354.17, "high": 89354.31, "low": 88677.12, "close": 88840.51, "volume": 2.28494, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 88840.67, "high": 89714.24, "low": 88622.68, "close": 89622.13, "volume": 2.13732, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 89714.21, "high": 90824.62, "low": 89439.47, "close": 90823.35, "volume": 0.46604, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 90600.0, "high": 90697.32, "low": 90023.75, "close": 90598.82, "volume": 0.20067, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 90682.57, "high": 91524.86, "low": 90682.57, "close": 91240.41, "volume": 2.03865, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 91533.42, "high": 92357.27, "low": 91299.93, "close": 91890.0, "volume": 0.28115, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 91890.0, "high": 92646.31, "low": 91735.73, "close": 92588.87, "volume": 1.59628, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 92360.92, "high": 92794.96, "low": 92360.92, "close": 92701.2, "volume": 0.7351, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 92699.28, "high": 92701.85, "low": 92320.8, "close": 92429.59, "volume": 0.09023, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 92429.12, "high": 92927.21, "low": 92142.58, "close": 92927.21, "volume": 0.92219, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 92965.82, "high": 93102.64, "low": 92530.65, "close": 92849.73, "volume": 0.09167, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 92830.79, "high": 92979.12, "low": 91707.55, "close": 91980.34, "volume": 0.3172, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 92019.36, "high": 92466.21, "low": 91736.74, "close": 92466.21, "volume": 0.31756, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 92457.58, "high": 92457.58, "low": 92034.64, "close": 92095.54, "volume": 0.07679, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 92272.88, "high": 92272.88, "low": 91457.0, "close": 91998.82, "volume": 0.11764, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 91993.89, "high": 92065.81, "low": 91565.59, "close": 91966.03, "volume": 0.0306, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 91963.04, "high": 91999.4, "low": 91457.01, "close": 91997.91, "volume": 0.28485, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 91996.58, "high": 91999.88, "low": 91518.67, "close": 91965.45, "volume": 0.00999, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 91962.55, "high": 92360.9, "low": 91534.77, "close": 91534.77, "volume": 0.25014, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 91533.43, "high": 91647.37, "low": 90508.12, "close": 91192.25, "volume": 0.69894, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 91192.46, "high": 91192.46, "low": 89892.53, "close": 89892.53, "volume": 0.21904, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 89892.53, "high": 90087.81, "low": 87669.35, "close": 87669.35, "volume": 6.49721, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 88032.1, "high": 88199.99, "low": 86701.0, "close": 87416.82, "volume": 3.42813, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 87258.97, "high": 87785.68, "low": 86500.0, "close": 86700.97, "volume": 1.09667, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 86700.88, "high": 87134.01, "low": 86146.12, "close": 86801.95, "volume": 1.37333, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 87097.48, "high": 87258.94, "low": 86441.18, "close": 86742.31, "volume": 0.50812, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 86501.03, "high": 87645.57, "low": 86501.03, "close": 87581.34, "volume": 0.38399, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 87580.88, "high": 88348.69, "low": 87250.67, "close": 88053.57, "volume": 1.29326, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 88045.91, "high": 88205.38, "low": 86808.65, "close": 87062.01, "volume": 9.3552, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 86808.65, "high": 87599.66, "low": 86671.39, "close": 87253.84, "volume": 0.16513, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 87457.84, "high": 87622.16, "low": 86898.0, "close": 87286.4, "volume": 0.56213, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 87284.94, "high": 87284.94, "low": 85700.0, "close": 85743.66, "volume": 4.75525, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 86074.02, "high": 86264.86, "low": 85501.0, "close": 85888.83, "volume": 0.36314, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 86090.75, "high": 86169.17, "low": 85501.0, "close": 86168.73, "volume": 0.32313, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 86169.31, "high": 86465.97, "low": 85864.78, "close": 86413.12, "volume": 0.09346, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 86412.05, "high": 86412.05, "low": 85554.76, "close": 85860.6, "volume": 0.21248, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 85834.93, "high": 85834.93, "low": 84035.97, "close": 84276.29, "volume": 7.90343, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 84294.97, "high": 84683.78, "low": 83717.36, "close": 83717.36, "volume": 0.94195, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 83756.27, "high": 84133.21, "low": 82213.87, "close": 82214.25, "volume": 2.58208, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 82213.82, "high": 82973.9, "low": 81781.21, "close": 82857.05, "volume": 0.76002, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 82895.27, "high": 83365.96, "low": 82245.87, "close": 82507.56, "volume": 0.20527, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 82507.86, "high": 83571.96, "low": 80811.38, "close": 83266.69, "volume": 3.48545, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 83445.89, "high": 84382.0, "low": 83219.39, "close": 84382.0, "volume": 0.7594, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 84367.67, "high": 85500.0, "low": 83652.12, "close": 84953.76, "volume": 1.42648, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 85200.25, "high": 85200.25, "low": 82784.11, "close": 83118.16, "volume": 0.93619, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 82784.38, "high": 84818.33, "low": 82325.14, "close": 84818.33, "volume": 0.90284, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 84853.97, "high": 85549.67, "low": 84527.75, "close": 85109.63, "volume": 0.22762, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 85070.83, "high": 85070.83, "low": 83398.76, "close": 84778.6, "volume": 0.71431, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 84778.06, "high": 85009.62, "low": 84098.68, "close": 84389.21, "volume": 0.59854, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 84387.54, "high": 84683.71, "low": 83652.11, "close": 84683.65, "volume": 6.03354, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 84683.79, "high": 85400.92, "low": 84402.9, "close": 85400.77, "volume": 0.42582, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 85315.97, "high": 85517.71, "low": 84266.28, "close": 84266.28, "volume": 11.93416, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 84266.82, "high": 85414.09, "low": 84266.82, "close": 85003.21, "volume": 0.40535, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 85004.36, "high": 85572.35, "low": 84724.12, "close": 84887.95, "volume": 0.65318, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 84888.19, "high": 85269.48, "low": 84724.12, "close": 85268.1, "volume": 1.02197, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 85265.47, "high": 85265.47, "low": 84289.88, "close": 84499.99, "volume": 0.28952, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 84499.99, "high": 84740.24, "low": 84185.11, "close": 84609.32, "volume": 0.09709, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 84608.16, "high": 84608.16, "low": 83919.79, "close": 84327.7, "volume": 0.71342, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 84344.37, "high": 84345.72, "low": 83919.79, "close": 84342.32, "volume": 0.26106, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 84297.56, "high": 84795.49, "low": 84123.78, "close": 84782.39, "volume": 0.19967, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 84782.37, "high": 84782.37, "low": 84503.77, "close": 84722.86, "volume": 0.11322, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 84725.87, "high": 84725.87, "low": 83952.35, "close": 83963.68, "volume": 0.039, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 84226.69, "high": 84460.41, "low": 83880.0, "close": 84145.12, "volume": 0.08199, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 84117.08, "high": 84228.16, "low": 83571.96, "close": 83571.96, "volume": 0.03335, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 83943.09, "high": 84332.94, "low": 83829.51, "close": 84122.86, "volume": 0.06438, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 84304.83, "high": 84304.83, "low": 83603.94, "close": 83958.47, "volume": 0.1039, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 83954.13, "high": 84156.73, "low": 83573.73, "close": 84107.98, "volume": 0.01301, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 84087.55, "high": 84729.88, "low": 84007.53, "close": 84390.04, "volume": 1.23807, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 84665.01, "high": 84665.01, "low": 84029.5, "close": 84241.8, "volume": 0.25868, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 84455.07, "high": 84874.64, "low": 84311.42, "close": 84829.37, "volume": 0.06644, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 84826.63, "high": 84826.63, "low": 84475.5, "close": 84698.59, "volume": 0.09916, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 84767.47, "high": 84793.55, "low": 84457.17, "close": 84719.68, "volume": 0.04868, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 84719.12, "high": 84788.41, "low": 84518.28, "close": 84545.44, "volume": 0.17207, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 84778.09, "high": 84788.43, "low": 84321.49, "close": 84321.49, "volume": 0.27002, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 84598.44, "high": 84598.44, "low": 84176.33, "close": 84519.75, "volume": 0.09779, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 84516.62, "high": 85251.33, "low": 84305.28, "close": 85251.33, "volume": 0.52413, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 85039.93, "high": 85251.54, "low": 84670.71, "close": 84670.71, "volume": 0.20225, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 84890.99, "high": 85274.81, "low": 84636.8, "close": 84888.26, "volume": 0.28197, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 85117.28, "high": 86083.17, "low": 84889.93, "close": 85800.0, "volume": 0.73151, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 85997.71, "high": 86347.0, "low": 85639.84, "close": 86260.19, "volume": 0.48215, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 86101.3, "high": 86259.99, "low": 85805.08, "close": 86259.99, "volume": 0.54536, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 86320.1, "high": 86860.74, "low": 86166.44, "close": 86639.14, "volume": 1.52936, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 86638.88, "high": 86638.96, "low": 86064.01, "close": 86392.19, "volume": 0.23431, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 86579.2, "high": 86579.2, "low": 85882.6, "close": 85882.6, "volume": 1.00906, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 86113.67, "high": 86113.67, "low": 85500.0, "close": 85726.66, "volume": 0.10449, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 85871.4, "high": 86500.0, "low": 85596.09, "close": 86500.0, "volume": 0.53786, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 86187.28, "high": 86447.57, "low": 86018.68, "close": 86342.02, "volume": 0.00519, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 86447.28, "high": 86447.28, "low": 86057.71, "close": 86243.15, "volume": 0.06019, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 86000.0, "high": 86269.1, "low": 85834.8, "close": 86130.57, "volume": 0.05546, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 86435.95, "high": 86814.15, "low": 86435.52, "close": 86748.48, "volume": 0.07362, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 86743.51, "high": 86919.77, "low": 86328.43, "close": 86919.77, "volume": 0.52297, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 86922.8, "high": 87198.11, "low": 86374.01, "close": 86390.87, "volume": 0.64035, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 86634.83, "high": 87197.94, "low": 86394.24, "close": 87155.48, "volume": 0.18089, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 87155.48, "high": 87570.29, "low": 86747.16, "close": 86916.98, "volume": 0.84322, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 86732.25, "high": 87031.74, "low": 86580.6, "close": 86911.32, "volume": 0.07221, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 86906.16, "high": 87226.03, "low": 86799.9, "close": 87106.42, "volume": 0.57936, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 86922.73, "high": 87662.43, "low": 86885.76, "close": 87314.51, "volume": 0.4956, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 87551.53, "high": 87665.98, "low": 87302.19, "close": 87626.26, "volume": 0.13753, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 87313.23, "high": 88100.0, "low": 87271.79, "close": 88100.0, "volume": 1.69342, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 88100.0, "high": 88141.12, "low": 87587.58, "close": 88019.98, "volume": 0.57713, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 88019.97, "high": 88085.54, "low": 86767.06, "close": 86982.78, "volume": 0.95576, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 86983.02, "high": 87232.19, "low": 85980.21, "close": 87045.58, "volume": 1.37902, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 86709.14, "high": 87075.71, "low": 86355.81, "close": 86973.85, "volume": 0.62203, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 86974.59, "high": 88087.04, "low": 86974.59, "close": 87291.03, "volume": 0.98129, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 87292.81, "high": 87796.7, "low": 87162.31, "close": 87487.59, "volume": 0.48561, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 87556.65, "high": 87602.55, "low": 86432.49, "close": 86931.56, "volume": 0.39452, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 86892.52, "high": 87785.68, "low": 86633.54, "close": 87433.87, "volume": 0.34129, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 87527.57, "high": 87527.57, "low": 86884.15, "close": 87009.17, "volume": 0.07139, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 87002.38, "high": 87415.03, "low": 86689.15, "close": 86977.5, "volume": 0.10852, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 86954.51, "high": 87133.94, "low": 86705.94, "close": 86940.45, "volume": 0.24735, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 86961.02, "high": 86961.02, "low": 85881.36, "close": 85881.36, "volume": 0.62241, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 86133.98, "high": 86199.51, "low": 85715.68, "close": 86125.79, "volume": 0.11153, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 85860.18, "high": 86500.28, "low": 85858.63, "close": 86475.93, "volume": 0.11614, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 86219.48, "high": 86474.54, "low": 85926.91, "close": 86146.52, "volume": 0.20205, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 86141.99, "high": 86580.38, "low": 85908.32, "close": 86279.0, "volume": 0.16471, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 86344.34, "high": 86580.4, "low": 85352.71, "close": 86064.01, "volume": 0.78433, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 86108.89, "high": 86719.5, "low": 85913.52, "close": 86647.74, "volume": 1.88278, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 86677.84, "high": 87645.64, "low": 86677.84, "close": 87328.03, "volume": 0.20414, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 87406.42, "high": 88444.0, "low": 86988.45, "close": 88386.3, "volume": 1.73169, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 88308.27, "high": 88677.12, "low": 88286.26, "close": 88677.12, "volume": 1.57775, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 88677.12, "high": 88887.96, "low": 88148.26, "close": 88608.95, "volume": 2.01657, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 88608.57, "high": 89239.96, "low": 88608.45, "close": 88998.8, "volume": 0.90826, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 89239.37, "high": 89239.37, "low": 88746.75, "close": 89095.27, "volume": 1.1969, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 88740.77, "high": 89095.44, "low": 88673.12, "close": 88838.3, "volume": 0.13618, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 88927.15, "high": 88927.15, "low": 88312.49, "close": 88512.08, "volume": 0.1177, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 88312.39, "high": 88510.85, "low": 87884.91, "close": 88280.53, "volume": 0.08004, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 88019.33, "high": 88338.32, "low": 87855.21, "close": 88143.98, "volume": 0.05187, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 87785.69, "high": 88113.23, "low": 87427.43, "close": 87788.01, "volume": 1.44376, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 88014.94, "high": 88148.12, "low": 87624.65, "close": 87960.08, "volume": 0.07633, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 87560.1, "high": 88492.15, "low": 87560.1, "close": 88491.74, "volume": 0.13612, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 88490.43, "high": 88491.4, "low": 87928.43, "close": 88374.55, "volume": 0.07444, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 88302.75, "high": 88302.75, "low": 87795.99, "close": 87795.99, "volume": 0.05729, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 88172.61, "high": 88172.61, "low": 87361.52, "close": 87361.97, "volume": 0.05184, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 87598.74, "high": 87664.1, "low": 87000.03, "close": 87000.03, "volume": 0.04941, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 87000.0, "high": 87223.19, "low": 86627.54, "close": 87223.19, "volume": 0.16948, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 87223.09, "high": 87416.87, "low": 86932.54, "close": 87416.87, "volume": 0.05217, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 87171.72, "high": 87574.29, "low": 87171.72, "close": 87548.07, "volume": 0.04576, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 87535.49, "high": 87777.24, "low": 87328.29, "close": 87714.26, "volume": 0.17476, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 87707.19, "high": 87707.19, "low": 86884.35, "close": 86931.57, "volume": 1.52628, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 87153.86, "high": 87413.96, "low": 86212.12, "close": 86815.9, "volume": 3.61888, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 86529.29, "high": 87307.47, "low": 86212.12, "close": 87077.44, "volume": 0.54791, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 87077.44, "high": 87306.72, "low": 86812.79, "close": 87281.49, "volume": 0.0383, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 87280.39, "high": 88199.4, "low": 87040.9, "close": 87679.99, "volume": 0.49854, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 87858.74, "high": 87907.69, "low": 87288.49, "close": 87556.25, "volume": 0.14249, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 87263.0, "high": 87504.92, "low": 86212.12, "close": 86825.24, "volume": 0.20142, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 86884.15, "high": 87416.88, "low": 86840.79, "close": 87416.61, "volume": 0.15708, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 87348.19, "high": 87416.61, "low": 87004.0, "close": 87004.07, "volume": 0.17631, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 87004.0, "high": 87645.64, "low": 86580.82, "close": 87645.64, "volume": 3.42283, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 87757.02, "high": 87891.21, "low": 87331.86, "close": 87573.26, "volume": 0.10269, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 87331.92, "high": 87888.83, "low": 87331.92, "close": 87632.26, "volume": 0.10675, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 87492.57, "high": 88220.64, "low": 87357.4, "close": 87952.8, "volume": 0.09094, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 88111.04, "high": 88176.3, "low": 87751.59, "close": 87751.65, "volume": 0.06588, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 87634.33, "high": 88004.85, "low": 87068.61, "close": 87068.61, "volume": 0.30768, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 87290.03, "high": 87444.92, "low": 86915.21, "close": 87404.1, "volume": 0.17836, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 87401.52, "high": 87778.29, "low": 87215.19, "close": 87550.37, "volume": 0.1036, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 87495.75, "high": 87906.47, "low": 87491.67, "close": 87800.67, "volume": 0.159, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 87900.7, "high": 87952.88, "low": 87717.25, "close": 87952.88, "volume": 0.0267, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 87990.29, "high": 87990.29, "low": 87472.34, "close": 87632.28, "volume": 0.02166, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 87416.89, "high": 87674.17, "low": 86747.22, "close": 86749.37, "volume": 0.01983, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 87178.58, "high": 87178.58, "low": 86716.78, "close": 87101.16, "volume": 0.02626, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 87081.93, "high": 87169.82, "low": 86812.59, "close": 87153.26, "volume": 0.00243, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 87258.0, "high": 87258.0, "low": 86354.66, "close": 86745.31, "volume": 0.06721, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 86743.45, "high": 87099.57, "low": 86678.14, "close": 86900.56, "volume": 0.0509, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 87099.8, "high": 87645.36, "low": 86884.15, "close": 87099.79, "volume": 0.14249, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 87089.95, "high": 87416.01, "low": 86732.25, "close": 87000.0, "volume": 0.90573, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 87157.8, "high": 87920.16, "low": 87156.97, "close": 87853.69, "volume": 0.10357, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 87948.95, "high": 89892.53, "low": 87761.12, "close": 89892.53, "volume": 2.5804, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 89917.73, "high": 90436.9, "low": 89768.53, "close": 90198.33, "volume": 2.29455, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 90197.98, "high": 90267.49, "low": 89789.46, "close": 90125.41, "volume": 0.05632, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 90123.36, "high": 90125.44, "low": 89480.71, "close": 90069.68, "volume": 3.01194, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 90067.88, "high": 90436.94, "low": 89791.36, "close": 90173.12, "volume": 1.19803, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 90425.79, "high": 90600.57, "low": 90173.31, "close": 90455.23, "volume": 0.20885, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 90324.95, "high": 90600.48, "low": 90324.95, "close": 90577.72, "volume": 0.13297, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 90574.6, "high": 90600.58, "low": 90144.7, "close": 90448.41, "volume": 0.28265, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 90599.08, "high": 91192.54, "low": 90448.43, "close": 91192.54, "volume": 0.67892, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 91228.37, "high": 91945.46, "low": 90910.52, "close": 91781.59, "volume": 2.38476, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 91373.42, "high": 91674.87, "low": 91094.34, "close": 91139.75, "volume": 0.29174, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 91302.59, "high": 91478.84, "low": 91095.6, "close": 91322.92, "volume": 0.27003, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 91322.4, "high": 91599.63, "low": 90910.53, "close": 90929.01, "volume": 0.07641, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 91137.72, "high": 91459.37, "low": 90977.44, "close": 91389.95, "volume": 0.52833, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 91386.7, "high": 91469.57, "low": 91112.98, "close": 91405.89, "volume": 0.17464, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 91346.13, "high": 91592.94, "low": 91231.35, "close": 91451.62, "volume": 0.06752, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 91417.86, "high": 91917.72, "low": 91417.86, "close": 91790.73, "volume": 0.09839, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 91528.01, "high": 91785.51, "low": 91429.92, "close": 91592.58, "volume": 1.39318, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 91681.22, "high": 91681.22, "low": 91347.7, "close": 91562.82, "volume": 0.02393, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 91543.06, "high": 91543.06, "low": 90958.29, "close": 90960.15, "volume": 0.10869, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 91189.58, "high": 91189.58, "low": 90490.59, "close": 91035.14, "volume": 0.17142, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 90839.13, "high": 91030.11, "low": 90603.0, "close": 90757.51, "volume": 0.14741, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 90879.86, "high": 91043.41, "low": 90649.86, "close": 91029.64, "volume": 0.08589, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 90890.62, "high": 91533.01, "low": 90820.97, "close": 91530.64, "volume": 0.1405, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 91401.59, "high": 91589.87, "low": 91274.48, "close": 91539.65, "volume": 0.03257, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 91537.33, "high": 91816.88, "low": 91384.95, "close": 91816.75, "volume": 0.06742, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 91816.85, "high": 91816.85, "low": 91503.99, "close": 91749.37, "volume": 0.24198, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 91505.04, "high": 91746.86, "low": 91429.36, "close": 91429.36, "volume": 0.31192, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 91429.36, "high": 91586.17, "low": 91280.67, "close": 91578.28, "volume": 0.06407, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 91569.25, "high": 91586.73, "low": 91192.54, "close": 91275.2, "volume": 0.06829, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 91453.01, "high": 91587.75, "low": 91263.39, "close": 91452.2, "volume": 0.08394, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 91268.49, "high": 91513.8, "low": 91129.01, "close": 91392.34, "volume": 0.05743, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 91391.76, "high": 91391.76, "low": 90833.98, "close": 90870.0, "volume": 0.06651, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 91092.24, "high": 91192.22, "low": 90729.47, "close": 91034.66, "volume": 0.31647, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 91181.66, "high": 91369.47, "low": 91146.28, "close": 91148.67, "volume": 0.00873, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 91327.01, "high": 91519.67, "low": 91239.23, "close": 91513.23, "volume": 0.05343, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 91507.01, "high": 91749.87, "low": 91366.64, "close": 91601.93, "volume": 0.08065, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 91602.05, "high": 91741.56, "low": 91306.94, "close": 91544.71, "volume": 0.05833, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 91535.52, "high": 91705.07, "low": 90910.52, "close": 90910.52, "volume": 0.01799, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 91188.21, "high": 91657.98, "low": 90914.7, "close": 91345.01, "volume": 0.15855, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 91683.97, "high": 91870.41, "low": 91509.91, "close": 91736.3, "volume": 1.16185, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 91716.44, "high": 91856.63, "low": 91490.8, "close": 91855.4, "volume": 0.02111, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 91853.87, "high": 91981.87, "low": 91115.11, "close": 91420.65, "volume": 0.2024, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 91436.51, "high": 91657.9, "low": 91387.31, "close": 91454.51, "volume": 0.14957, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 91589.02, "high": 92635.05, "low": 91412.93, "close": 92452.47, "volume": 0.70494, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 92449.18, "high": 93068.58, "low": 91906.71, "close": 92168.42, "volume": 0.4131, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 92412.0, "high": 92794.87, "low": 92116.19, "close": 92547.79, "volume": 0.39036, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 92546.4, "high": 92546.4, "low": 90921.58, "close": 90921.58, "volume": 0.32647, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 90910.52, "high": 91195.52, "low": 90242.93, "close": 90555.35, "volume": 0.31842, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 90822.04, "high": 90910.49, "low": 90399.65, "close": 90798.13, "volume": 0.27659, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 90797.91, "high": 91233.31, "low": 90797.91, "close": 91224.99, "volume": 1.56434, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 91221.17, "high": 91221.17, "low": 90865.73, "close": 91213.42, "volume": 0.18064, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 90980.17, "high": 91234.55, "low": 90949.39, "close": 90949.39, "volume": 0.44955, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 90872.13, "high": 91167.14, "low": 90729.52, "close": 91167.14, "volume": 0.13881, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 91198.0, "high": 91198.0, "low": 90921.26, "close": 90921.52, "volume": 0.02673, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 90804.65, "high": 91106.78, "low": 90789.81, "close": 90957.29, "volume": 0.04362, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 90956.88, "high": 91110.44, "low": 90753.6, "close": 90800.0, "volume": 0.61931, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 90982.86, "high": 90982.86, "low": 90572.1, "close": 90739.18, "volume": 0.72891, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 90955.76, "high": 90955.76, "low": 90630.36, "close": 90664.88, "volume": 0.12829, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 90834.85, "high": 90993.51, "low": 90572.1, "close": 90993.51, "volume": 0.07864, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 90992.26, "high": 90992.26, "low": 90717.33, "close": 90717.33, "volume": 0.02342, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 90718.84, "high": 90891.34, "low": 90368.49, "close": 90596.19, "volume": 0.49537, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 90671.67, "high": 90672.3, "low": 90432.13, "close": 90602.93, "volume": 0.0063, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 90670.14, "high": 90770.15, "low": 90454.11, "close": 90743.17, "volume": 0.07058, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 90489.26, "high": 90682.94, "low": 90486.56, "close": 90491.35, "volume": 0.00409, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 90641.68, "high": 90766.64, "low": 90368.32, "close": 90671.44, "volume": 0.01922, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 90651.19, "high": 90684.86, "low": 90432.76, "close": 90475.91, "volume": 0.00889, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 90736.61, "high": 90898.85, "low": 90482.12, "close": 90487.78, "volume": 0.00628, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 90726.84, "high": 90904.54, "low": 90595.49, "close": 90837.27, "volume": 0.00566, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 90818.1, "high": 90818.1, "low": 90622.92, "close": 90727.95, "volume": 0.03021, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 90726.25, "high": 91134.74, "low": 90626.41, "close": 90875.33, "volume": 0.17805, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 90888.69, "high": 91158.03, "low": 90756.15, "close": 91132.05, "volume": 0.26456, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 90997.63, "high": 91128.99, "low": 90446.04, "close": 90676.1, "volume": 0.55778, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 90444.95, "high": 90728.04, "low": 90211.71, "close": 90727.86, "volume": 0.17349, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 90725.82, "high": 90868.97, "low": 90589.41, "close": 90786.12, "volume": 0.20988, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 90781.72, "high": 91045.81, "low": 90335.44, "close": 91045.81, "volume": 0.14316, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 90799.11, "high": 91046.98, "low": 90751.07, "close": 91046.98, "volume": 1.08581, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 91061.13, "high": 91061.13, "low": 90652.69, "close": 90712.31, "volume": 0.09774, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 90717.28, "high": 90942.79, "low": 90592.0, "close": 90878.9, "volume": 0.14936, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 90868.68, "high": 91000.95, "low": 90721.15, "close": 90927.93, "volume": 0.03231, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 90927.1, "high": 91065.8, "low": 90780.88, "close": 90902.4, "volume": 0.15307, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 91003.34, "high": 91036.02, "low": 90695.38, "close": 90944.24, "volume": 0.13598, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 90943.07, "high": 90995.05, "low": 90445.28, "close": 90668.77, "volume": 0.09028, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 90972.99, "high": 90998.3, "low": 90789.93, "close": 90917.56, "volume": 0.14332, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 90916.64, "high": 90916.64, "low": 90631.69, "close": 90847.82, "volume": 0.24032, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 90973.99, "high": 90996.23, "low": 90689.67, "close": 90978.6, "volume": 0.00947, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 90977.22, "high": 91020.35, "low": 90829.47, "close": 91016.33, "volume": 0.07079, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 91018.13, "high": 91416.34, "low": 90871.98, "close": 91371.8, "volume": 0.1961, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 91353.35, "high": 91579.55, "low": 91253.27, "close": 91288.33, "volume": 0.08894, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 91523.45, "high": 91523.45, "low": 91226.4, "close": 91226.4, "volume": 0.07467, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 91434.81, "high": 91434.81, "low": 91022.64, "close": 91022.64, "volume": 0.03895, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 91023.61, "high": 91566.08, "low": 91023.61, "close": 91559.71, "volume": 0.08477, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 91555.57, "high": 91970.37, "low": 91333.36, "close": 91936.82, "volume": 0.06816, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 91932.66, "high": 91932.66, "low": 91369.57, "close": 91563.23, "volume": 0.07186, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 91549.94, "high": 91666.79, "low": 91303.94, "close": 91629.63, "volume": 0.2369, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 91352.08, "high": 91884.73, "low": 91352.08, "close": 91880.54, "volume": 0.28471, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 91634.09, "high": 91877.79, "low": 91357.24, "close": 91499.98, "volume": 0.34943, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 91499.97, "high": 91499.97, "low": 91192.54, "close": 91453.71, "volume": 0.17022, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 91495.4, "high": 91495.4, "low": 91204.49, "close": 91300.65, "volume": 0.08412, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 91466.78, "high": 91611.0, "low": 91199.56, "close": 91374.17, "volume": 0.37385, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 91523.49, "high": 91523.49, "low": 90882.36, "close": 91209.51, "volume": 0.08787, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 91209.51, "high": 91437.67, "low": 90954.01, "close": 91290.48, "volume": 0.19187, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 91304.23, "high": 91304.23, "low": 90419.25, "close": 90589.87, "volume": 0.27852, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 90368.32, "high": 90586.46, "low": 87053.6, "close": 87142.0, "volume": 5.59444, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 87340.77, "high": 87805.51, "low": 87000.01, "close": 87477.86, "volume": 0.99147, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 87390.38, "high": 87722.17, "low": 86550.25, "close": 86920.01, "volume": 0.45716, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 86917.03, "high": 86917.03, "low": 86207.82, "close": 86507.52, "volume": 0.37302, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 86505.56, "high": 86505.56, "low": 85726.67, "close": 85865.4, "volume": 0.19565, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 85865.33, "high": 86065.24, "low": 85678.82, "close": 85862.58, "volume": 1.57281, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 86050.95, "high": 86353.78, "low": 86009.25, "close": 86337.51, "volume": 0.12868, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 86331.12, "high": 86578.07, "low": 86067.31, "close": 86575.45, "volume": 0.21535, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 86579.5, "high": 86877.33, "low": 86391.55, "close": 86877.33, "volume": 0.02593, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 86883.23, "high": 86919.16, "low": 86550.08, "close": 86894.0, "volume": 0.09098, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 86878.38, "high": 86878.38, "low": 86494.86, "close": 86528.66, "volume": 0.0134, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 86781.48, "high": 86781.48, "low": 86205.53, "close": 86205.53, "volume": 0.08955, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 86105.8, "high": 86443.86, "low": 84850.41, "close": 85534.93, "volume": 0.75274, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 85550.69, "high": 86205.1, "low": 85550.69, "close": 86170.18, "volume": 0.43431, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 86149.31, "high": 86647.98, "low": 85980.0, "close": 86136.53, "volume": 1.42337, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 86239.36, "high": 86239.36, "low": 83876.63, "close": 84807.87, "volume": 3.40931, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 84502.32, "high": 85406.55, "low": 84030.65, "close": 84533.66, "volume": 3.35447, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 84735.5, "high": 85303.19, "low": 84461.36, "close": 85043.07, "volume": 0.58979, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 85042.59, "high": 85540.9, "low": 84774.87, "close": 85275.22, "volume": 0.40813, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 85275.21, "high": 85305.34, "low": 84683.79, "close": 85058.13, "volume": 0.17546, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 85059.09, "high": 85847.39, "low": 85059.09, "close": 85589.84, "volume": 0.24416, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 85590.79, "high": 86518.18, "low": 85590.79, "close": 86517.64, "volume": 0.43003, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 86534.92, "high": 86884.14, "low": 86321.66, "close": 86721.47, "volume": 0.72474, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 86839.96, "high": 86884.13, "low": 86249.78, "close": 86249.78, "volume": 0.08189, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 86499.16, "high": 86667.45, "low": 86205.75, "close": 86667.45, "volume": 0.0322, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 86665.47, "high": 87309.8, "low": 86481.2, "close": 86481.2, "volume": 0.41967, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 86679.88, "high": 86879.32, "low": 86272.5, "close": 86589.59, "volume": 1.50693, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 86600.0, "high": 87052.08, "low": 86205.86, "close": 87001.0, "volume": 0.11722, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 87052.08, "high": 87258.23, "low": 86896.47, "close": 87129.77, "volume": 0.22497, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 87121.5, "high": 87197.82, "low": 86846.53, "close": 87111.02, "volume": 0.0973, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 86923.54, "high": 87202.77, "low": 86900.0, "close": 86956.78, "volume": 0.03673, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 87023.48, "high": 87198.18, "low": 86891.5, "close": 86962.84, "volume": 0.01932, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 87097.62, "high": 87097.63, "low": 86386.76, "close": 86418.13, "volume": 0.06582, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 86630.85, "high": 86898.95, "low": 86628.24, "close": 86629.55, "volume": 0.18099, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 86878.57, "high": 87574.46, "low": 86650.47, "close": 87397.38, "volume": 0.11692, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 87345.55, "high": 87515.88, "low": 86996.36, "close": 87229.49, "volume": 0.10472, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 87565.39, "high": 87565.39, "low": 87180.41, "close": 87180.41, "volume": 0.06139, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 87194.21, "high": 87884.79, "low": 87120.61, "close": 87753.84, "volume": 1.64481, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 87753.72, "high": 89209.19, "low": 87618.53, "close": 89209.19, "volume": 0.69372, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 89240.04, "high": 91150.11, "low": 89157.47, "close": 90962.2, "volume": 0.71167, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 91106.24, "high": 91427.47, "low": 90269.18, "close": 90974.17, "volume": 0.26233, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 90974.12, "high": 91948.43, "low": 90838.61, "close": 91589.66, "volume": 1.81381, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 91581.0, "high": 92125.43, "low": 91384.02, "close": 91714.56, "volume": 0.3241, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 91974.54, "high": 92211.29, "low": 91726.44, "close": 92172.84, "volume": 2.11656, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 92086.37, "high": 92086.37, "low": 90748.67, "close": 90843.12, "volume": 0.21385, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 91209.13, "high": 91612.46, "low": 90843.15, "close": 91612.46, "volume": 0.18164, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 91613.05, "high": 91999.18, "low": 91530.0, "close": 91998.53, "volume": 0.15131, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 91993.95, "high": 91996.97, "low": 91347.49, "close": 91550.01, "volume": 0.20395, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 91264.68, "high": 91707.55, "low": 91037.58, "close": 91351.03, "volume": 1.36698, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 91707.11, "high": 92447.98, "low": 91414.03, "close": 92135.19, "volume": 1.70782, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 92318.25, "high": 92990.0, "low": 92138.73, "close": 92581.11, "volume": 1.31692, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 92899.33, "high": 93024.11, "low": 92500.27, "close": 92659.99, "volume": 1.89263, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 92816.52, "high": 93448.96, "low": 92730.21, "close": 93448.45, "volume": 0.69478, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 93356.68, "high": 93647.09, "low": 93131.63, "close": 93446.51, "volume": 0.7598, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 93647.06, "high": 93928.41, "low": 93156.13, "close": 93160.44, "volume": 0.55447, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 93454.99, "high": 93454.99, "low": 92913.44, "close": 93126.26, "volume": 0.141, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 93117.34, "high": 93185.85, "low": 92717.38, "close": 92807.73, "volume": 0.284, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 92786.04, "high": 93194.48, "low": 92720.74, "close": 92893.32, "volume": 0.20071, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 93255.36, "high": 93368.21, "low": 92849.34, "close": 92880.7, "volume": 0.84248, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 93147.62, "high": 93149.57, "low": 92641.7, "close": 93111.97, "volume": 0.12925, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 93109.52, "high": 93243.7, "low": 92654.28, "close": 93123.22, "volume": 0.27737, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 93115.26, "high": 93251.52, "low": 92841.79, "close": 93037.03, "volume": 0.05918, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 93243.55, "high": 93599.65, "low": 91748.29, "close": 92469.29, "volume": 0.9837, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 92501.1, "high": 93020.59, "low": 91952.15, "close": 92394.65, "volume": 0.21332, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 92639.23, "high": 92791.59, "low": 91917.79, "close": 92269.55, "volume": 0.18633, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 92560.78, "high": 93023.73, "low": 92255.62, "close": 93023.73, "volume": 0.30742, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 93023.5, "high": 93543.21, "low": 92526.1, "close": 92526.1, "volume": 0.33309, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 92708.77, "high": 93068.56, "low": 92535.37, "close": 93068.47, "volume": 0.17052, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 92818.22, "high": 93368.2, "low": 92818.19, "close": 93263.46, "volume": 0.19226, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 92797.21, "high": 93670.69, "low": 92797.21, "close": 93670.69, "volume": 0.27564, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 93749.96, "high": 94093.38, "low": 93211.68, "close": 93667.25, "volume": 0.31614, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 93895.49, "high": 94088.66, "low": 93374.47, "close": 93747.41, "volume": 0.25571, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 93414.85, "high": 93677.51, "low": 92695.39, "close": 92857.53, "volume": 0.22278, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 93251.6, "high": 93726.85, "low": 92868.46, "close": 93155.75, "volume": 0.32316, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 93157.57, "high": 94020.98, "low": 93112.04, "close": 94020.98, "volume": 0.26434, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 94018.61, "high": 94068.87, "low": 93373.41, "close": 93759.54, "volume": 2.21735, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 93419.86, "high": 93751.39, "low": 93351.89, "close": 93597.68, "volume": 0.031, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 93595.19, "high": 93595.19, "low": 92743.55, "close": 92760.08, "volume": 0.12118, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 93122.54, "high": 93351.89, "low": 92807.75, "close": 92980.2, "volume": 0.05839, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 93286.11, "high": 93443.37, "low": 93003.49, "close": 93441.73, "volume": 0.13148, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 93440.57, "high": 93543.59, "low": 93121.79, "close": 93174.69, "volume": 0.05856, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 93443.13, "high": 93669.61, "low": 93339.96, "close": 93669.61, "volume": 0.01175, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 93645.82, "high": 93645.82, "low": 93185.67, "close": 93185.67, "volume": 0.03163, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 93438.53, "high": 93438.53, "low": 92811.54, "close": 92812.94, "volume": 0.04118, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 93027.48, "high": 93255.36, "low": 92902.95, "close": 93233.29, "volume": 0.04243, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 93173.93, "high": 93222.88, "low": 92469.35, "close": 92650.39, "volume": 1.6428, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 92825.73, "high": 92930.26, "low": 91809.52, "close": 91811.11, "volume": 0.50352, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 92181.99, "high": 93251.55, "low": 91814.4, "close": 93062.5, "volume": 0.41464, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 93060.44, "high": 93190.31, "low": 92281.03, "close": 92281.03, "volume": 0.19086, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 92591.95, "high": 92591.95, "low": 91812.36, "close": 92429.99, "volume": 0.08319, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 92429.96, "high": 92512.68, "low": 91946.03, "close": 92288.96, "volume": 0.6377, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 92245.51, "high": 92298.6, "low": 90932.86, "close": 91769.32, "volume": 2.95414, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 92082.42, "high": 92496.2, "low": 91731.4, "close": 92496.2, "volume": 0.3822, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 92495.71, "high": 92679.84, "low": 92125.8, "close": 92126.29, "volume": 0.10401, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 92126.4, "high": 92645.87, "low": 92126.4, "close": 92276.59, "volume": 0.03812, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 92594.13, "high": 92594.13, "low": 92125.79, "close": 92125.79, "volume": 0.02941, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 92291.3, "high": 92526.13, "low": 92096.95, "close": 92229.79, "volume": 0.1056, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 92461.25, "high": 92665.3, "low": 92233.56, "close": 92329.23, "volume": 0.05429, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 92330.39, "high": 92669.99, "low": 92276.21, "close": 92653.77, "volume": 0.06789, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 92650.21, "high": 92669.05, "low": 92005.81, "close": 92005.81, "volume": 0.13895, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 92042.4, "high": 92345.66, "low": 91854.64, "close": 91865.67, "volume": 0.65273, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 91946.55, "high": 92196.98, "low": 91885.62, "close": 92100.51, "volume": 0.10054, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 92095.83, "high": 92200.0, "low": 91901.32, "close": 92200.0, "volume": 0.29693, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 92296.15, "high": 92467.6, "low": 92066.8, "close": 92101.13, "volume": 0.00838, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 92415.78, "high": 92415.78, "low": 91939.85, "close": 92189.01, "volume": 0.04737, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 91952.3, "high": 92167.6, "low": 90963.37, "close": 91261.43, "volume": 0.36198, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 91258.59, "high": 91521.86, "low": 91055.49, "close": 91244.2, "volume": 0.07288, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 91448.82, "high": 91592.86, "low": 90992.84, "close": 91408.4, "volume": 0.10649, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 91405.47, "high": 91533.64, "low": 90992.48, "close": 91126.52, "volume": 0.05096, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 91313.23, "high": 91355.65, "low": 90339.57, "close": 90500.0, "volume": 1.39392, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 90566.04, "high": 90785.04, "low": 89970.27, "close": 90299.63, "volume": 0.28726, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 90300.0, "high": 91455.58, "low": 90251.05, "close": 90283.24, "volume": 0.2782, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 90285.23, "high": 90580.64, "low": 88148.23, "close": 88943.36, "volume": 1.72154, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 89041.67, "high": 89498.25, "low": 88657.36, "close": 89498.25, "volume": 1.17881, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 89493.33, "high": 89789.12, "low": 88958.17, "close": 89174.74, "volume": 0.18462, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 88956.0, "high": 89811.96, "low": 88846.9, "close": 89803.12, "volume": 0.36461, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 89796.6, "high": 89796.6, "low": 89218.4, "close": 89360.84, "volume": 0.24255, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 89359.88, "high": 89600.57, "low": 89069.0, "close": 89069.0, "volume": 0.02464, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 89233.01, "high": 89426.69, "low": 88907.25, "close": 89103.94, "volume": 0.17729, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 89416.21, "high": 89416.21, "low": 88933.36, "close": 89094.11, "volume": 0.1479, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 89395.49, "high": 89452.78, "low": 88979.68, "close": 89213.74, "volume": 0.16989, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 89456.47, "high": 89456.76, "low": 89152.19, "close": 89417.95, "volume": 0.64142, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 89416.47, "high": 89453.87, "low": 89149.17, "close": 89241.88, "volume": 0.05433, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 89456.07, "high": 89805.01, "low": 89456.07, "close": 89532.22, "volume": 0.1107, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 89755.88, "high": 89806.02, "low": 89531.67, "close": 89716.94, "volume": 0.03218, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 89794.85, "high": 89794.85, "low": 89562.35, "close": 89567.55, "volume": 0.01759, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 89704.52, "high": 89753.77, "low": 89565.51, "close": 89614.06, "volume": 0.01548, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 89719.83, "high": 89750.39, "low": 89500.04, "close": 89685.26, "volume": 0.03367, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 89682.18, "high": 89682.18, "low": 89213.59, "close": 89421.61, "volume": 0.02414, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 89415.37, "high": 89675.11, "low": 89273.31, "close": 89675.11, "volume": 0.03646, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 89672.68, "high": 89748.45, "low": 89444.28, "close": 89492.34, "volume": 0.04788, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 89688.17, "high": 89738.71, "low": 89495.85, "close": 89734.18, "volume": 0.0294, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 89730.0, "high": 89730.0, "low": 89550.2, "close": 89670.64, "volume": 0.08072, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 89564.88, "high": 89809.14, "low": 89562.53, "close": 89797.81, "volume": 0.03749, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 89796.84, "high": 90234.24, "low": 89632.85, "close": 90018.81, "volume": 0.16176, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 90000.02, "high": 90194.6, "low": 89459.42, "close": 89938.95, "volume": 0.34869, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 89934.27, "high": 90067.69, "low": 89621.0, "close": 89797.28, "volume": 0.04289, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 89794.14, "high": 89915.87, "low": 89621.35, "close": 89832.96, "volume": 0.06473, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 89831.42, "high": 89934.3, "low": 89440.14, "close": 89453.91, "volume": 0.0799, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 89821.35, "high": 89821.36, "low": 89265.27, "close": 89288.34, "volume": 0.11415, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 89528.3, "high": 89635.38, "low": 89317.59, "close": 89616.4, "volume": 0.05174, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 89611.52, "high": 89616.71, "low": 89421.56, "close": 89457.04, "volume": 1.3455, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 89568.4, "high": 89568.4, "low": 89291.66, "close": 89303.81, "volume": 0.40189, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 89509.84, "high": 89509.84, "low": 88939.05, "close": 89422.79, "volume": 0.10038, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 89416.57, "high": 89572.71, "low": 89047.52, "close": 89346.32, "volume": 0.03817, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 89570.12, "high": 89580.67, "low": 89349.17, "close": 89547.06, "volume": 0.02432, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 89288.73, "high": 89699.99, "low": 89288.73, "close": 89699.94, "volume": 0.05052, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 89698.02, "high": 89744.44, "low": 89472.93, "close": 89559.07, "volume": 0.03022, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 89744.43, "high": 89810.13, "low": 89453.49, "close": 89737.89, "volume": 0.04842, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 89726.43, "high": 89726.43, "low": 89381.06, "close": 89638.31, "volume": 0.0082, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 89625.31, "high": 89787.49, "low": 89414.57, "close": 89748.47, "volume": 0.00892, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 89747.02, "high": 89810.22, "low": 89214.96, "close": 89504.97, "volume": 0.02794, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 89489.52, "high": 89489.52, "low": 89259.38, "close": 89259.87, "volume": 0.02764, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 89548.5, "high": 89548.5, "low": 89091.59, "close": 89358.95, "volume": 0.02818, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 89346.78, "high": 89432.38, "low": 89116.68, "close": 89431.45, "volume": 0.00449, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 89177.93, "high": 89417.37, "low": 89096.27, "close": 89104.97, "volume": 0.02319, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 89335.86, "high": 89679.37, "low": 89164.0, "close": 89339.79, "volume": 0.06484, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 89653.46, "high": 89653.46, "low": 88817.49, "close": 89230.63, "volume": 0.27321, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 89229.88, "high": 89229.88, "low": 87784.33, "close": 88136.73, "volume": 0.64499, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 88425.95, "high": 89699.28, "low": 88141.02, "close": 89699.28, "volume": 0.19146, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 89687.47, "high": 89810.37, "low": 89170.07, "close": 89810.37, "volume": 0.09218, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 89836.98, "high": 91234.12, "low": 89644.76, "close": 91122.71, "volume": 0.17737, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 91233.32, "high": 91707.55, "low": 90970.84, "close": 91591.38, "volume": 0.12854, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 91515.57, "high": 91638.99, "low": 91193.65, "close": 91506.1, "volume": 1.53137, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 91538.82, "high": 91565.37, "low": 91244.51, "close": 91549.42, "volume": 0.01341, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 91541.93, "high": 91541.93, "low": 90000.0, "close": 90000.0, "volume": 0.14613, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 90326.14, "high": 90326.14, "low": 89106.03, "close": 89842.96, "volume": 1.6485, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 89842.35, "high": 90419.25, "low": 89446.09, "close": 90419.25, "volume": 0.11177, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 90233.88, "high": 90599.58, "low": 89880.18, "close": 90524.94, "volume": 0.38009, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 90522.28, "high": 91691.52, "low": 90479.91, "close": 90839.21, "volume": 0.33493, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 91078.62, "high": 91455.02, "low": 90831.91, "close": 91455.02, "volume": 0.03016, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 91450.67, "high": 91450.67, "low": 91016.14, "close": 91233.09, "volume": 0.04876, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 91230.6, "high": 91472.66, "low": 90911.14, "close": 91091.3, "volume": 0.07459, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 91393.16, "high": 91436.8, "low": 91013.58, "close": 91409.58, "volume": 0.02257, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 91238.22, "high": 91592.96, "low": 91238.22, "close": 91592.96, "volume": 0.0837, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 91600.06, "high": 91805.32, "low": 91361.18, "close": 91747.95, "volume": 0.05056, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 91704.09, "high": 91901.25, "low": 91617.57, "close": 91617.57, "volume": 0.01593, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 91901.25, "high": 92241.66, "low": 91847.31, "close": 92095.21, "volume": 0.12985, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 91788.06, "high": 92257.78, "low": 91788.06, "close": 92000.37, "volume": 0.08861, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 92009.0, "high": 92196.27, "low": 91883.96, "close": 91979.6, "volume": 0.07549, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 91999.39, "high": 91999.39, "low": 91702.88, "close": 91718.86, "volume": 0.05751, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 91726.63, "high": 92217.03, "low": 91422.9, "close": 91422.9, "volume": 0.24896, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 91613.13, "high": 91691.52, "low": 90910.52, "close": 90910.52, "volume": 0.42003, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 90875.0, "high": 91095.8, "low": 89675.81, "close": 90267.19, "volume": 1.72781, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 90192.36, "high": 90490.54, "low": 89676.62, "close": 90124.96, "volume": 0.20997, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 90116.55, "high": 90418.9, "low": 89775.04, "close": 90418.9, "volume": 0.21496, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 90416.16, "high": 90509.99, "low": 89771.99, "close": 89771.99, "volume": 0.4148, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 89777.54, "high": 90411.9, "low": 89777.54, "close": 90110.16, "volume": 0.09012, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 90347.57, "high": 90910.27, "low": 90118.26, "close": 90908.51, "volume": 0.21012, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 90729.47, "high": 91436.79, "low": 90729.47, "close": 91429.66, "volume": 1.88051, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 91428.42, "high": 91428.43, "low": 90770.6, "close": 91018.14, "volume": 0.2139, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 91005.89, "high": 91140.34, "low": 90601.05, "close": 90817.84, "volume": 0.04044, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 90551.18, "high": 90898.54, "low": 90368.38, "close": 90381.74, "volume": 0.05226, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 90381.76, "high": 90747.07, "low": 90030.41, "close": 90198.74, "volume": 0.09586, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 90193.21, "high": 90434.94, "low": 90010.08, "close": 90012.11, "volume": 0.00613, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 90320.54, "high": 90419.25, "low": 89886.91, "close": 90419.25, "volume": 0.02635, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 90498.46, "high": 90580.47, "low": 89798.15, "close": 89810.49, "volume": 0.25164, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 90046.4, "high": 90267.26, "low": 89510.8, "close": 90128.74, "volume": 1.81999, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 90009.0, "high": 90247.14, "low": 89723.21, "close": 90247.14, "volume": 0.13986, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 90244.98, "high": 90505.45, "low": 89984.06, "close": 90505.45, "volume": 0.02186, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 90631.29, "high": 90631.29, "low": 90381.59, "close": 90598.6, "volume": 0.04367, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 90367.52, "high": 90584.55, "low": 90308.17, "close": 90480.44, "volume": 0.00933, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 90399.44, "high": 90399.44, "low": 90000.0, "close": 90235.23, "volume": 0.0067, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 90459.49, "high": 90459.49, "low": 90200.15, "close": 90385.46, "volume": 0.0184, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 90488.49, "high": 90681.16, "low": 90479.3, "close": 90679.4, "volume": 0.08998, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 90677.24, "high": 90824.62, "low": 90184.02, "close": 90478.44, "volume": 0.2026, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 90478.23, "high": 90661.11, "low": 90079.58, "close": 90338.76, "volume": 0.08441, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 90483.15, "high": 92817.36, "low": 90482.56, "close": 92549.41, "volume": 24.67077, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 92817.36, "high": 94482.33, "low": 92744.87, "close": 94038.34, "volume": 3.05137, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 94043.47, "high": 94629.02, "low": 93550.38, "close": 93917.13, "volume": 0.52915, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 94092.37, "high": 94106.25, "low": 93640.99, "close": 93764.88, "volume": 3.33392, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 93949.84, "high": 94174.85, "low": 93657.83, "close": 94044.33, "volume": 0.37767, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 93948.35, "high": 93948.35, "low": 92822.06, "close": 93218.93, "volume": 0.22689, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 92920.71, "high": 93279.01, "low": 92360.9, "close": 92734.55, "volume": 0.15566, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 92733.68, "high": 93005.81, "low": 92603.0, "close": 92994.55, "volume": 0.55464, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 92997.74, "high": 92997.74, "low": 92515.77, "close": 92974.58, "volume": 0.04312, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 92572.99, "high": 92874.44, "low": 92103.6, "close": 92103.74, "volume": 0.08604, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 92104.38, "high": 92372.45, "low": 92004.69, "close": 92372.45, "volume": 0.15855, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 92369.24, "high": 92570.43, "low": 92011.05, "close": 92400.0, "volume": 0.13371, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 92595.47, "high": 92595.47, "low": 92303.7, "close": 92400.0, "volume": 0.11821, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 92444.78, "high": 92634.71, "low": 92350.25, "close": 92634.1, "volume": 0.12609, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 92417.15, "high": 92695.37, "low": 92417.15, "close": 92681.94, "volume": 0.00932, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 92674.24, "high": 92695.38, "low": 92363.04, "close": 92695.38, "volume": 0.16952, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 92713.63, "high": 92754.49, "low": 92403.08, "close": 92754.49, "volume": 0.16486, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 92792.28, "high": 92792.28, "low": 92521.15, "close": 92741.71, "volume": 0.10862, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 92733.05, "high": 92927.21, "low": 92535.82, "close": 92927.21, "volume": 0.13349, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 92927.21, "high": 93213.63, "low": 92153.82, "close": 92463.74, "volume": 1.33027, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 92449.75, "high": 92454.54, "low": 91809.46, "close": 92128.48, "volume": 0.34185, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 91895.19, "high": 92232.84, "low": 91895.19, "close": 92044.44, "volume": 0.02561, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 92177.34, "high": 92187.94, "low": 91883.96, "close": 92170.46, "volume": 0.16933, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 92162.39, "high": 92162.39, "low": 91616.27, "close": 91867.74, "volume": 0.27114, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 91867.62, "high": 92153.12, "low": 91599.99, "close": 92078.23, "volume": 0.38215, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 92112.98, "high": 92594.53, "low": 91841.54, "close": 92387.31, "volume": 0.07483, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 92047.54, "high": 92593.09, "low": 92047.54, "close": 92268.68, "volume": 0.21516, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 92523.37, "high": 93024.11, "low": 92006.21, "close": 92371.87, "volume": 0.48526, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 92555.32, "high": 93190.42, "low": 91820.15, "close": 93092.92, "volume": 2.80651, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 93086.36, "high": 94491.53, "low": 92274.07, "close": 92681.69, "volume": 4.57769, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 92504.97, "high": 92695.38, "low": 91917.79, "close": 92558.66, "volume": 1.68779, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 92553.4, "high": 92683.78, "low": 92004.69, "close": 92651.79, "volume": 0.0742, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 92645.97, "high": 92645.97, "low": 91946.89, "close": 91946.89, "volume": 0.17213, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 91951.14, "high": 92191.29, "low": 91069.57, "close": 91567.47, "volume": 0.12388, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 91565.39, "high": 91565.39, "low": 90597.79, "close": 90916.17, "volume": 0.65708, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 90616.88, "high": 90739.38, "low": 89886.92, "close": 90070.42, "volume": 0.91816, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 90114.54, "high": 90121.35, "low": 89457.24, "close": 89800.29, "volume": 0.3066, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 89800.0, "high": 90553.74, "low": 89669.79, "close": 90553.74, "volume": 0.17872, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 90549.94, "high": 90549.94, "low": 90072.27, "close": 90466.3, "volume": 0.04257, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 90431.12, "high": 90509.88, "low": 90022.86, "close": 90108.87, "volume": 0.06601, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 90459.84, "high": 90459.84, "low": 90070.67, "close": 90310.14, "volume": 0.16732, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 90302.87, "high": 90302.89, "low": 89939.89, "close": 89939.89, "volume": 0.02524, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 90254.59, "high": 90522.35, "low": 90040.02, "close": 90522.35, "volume": 0.00131, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 90417.96, "high": 90417.96, "low": 90031.76, "close": 90359.23, "volume": 0.00584, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 90458.75, "high": 90458.75, "low": 90065.25, "close": 90369.67, "volume": 0.00396, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 90128.84, "high": 90356.65, "low": 90128.84, "close": 90336.57, "volume": 0.00512, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 89991.28, "high": 90283.29, "low": 89900.02, "close": 89980.02, "volume": 0.01851, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 90228.68, "high": 90419.25, "low": 89339.11, "close": 89564.08, "volume": 1.2104, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 89688.9, "high": 90552.31, "low": 89585.92, "close": 89971.66, "volume": 0.55184, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 89968.73, "high": 90120.03, "low": 89363.37, "close": 89886.1, "volume": 0.8121, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 89885.84, "high": 90265.48, "low": 89592.91, "close": 90206.22, "volume": 0.1447, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 90181.15, "high": 91186.93, "low": 89899.24, "close": 90741.18, "volume": 1.91628, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 90740.71, "high": 91455.96, "low": 90494.17, "close": 90748.61, "volume": 1.27388, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 91050.13, "high": 91798.03, "low": 90750.46, "close": 91691.04, "volume": 0.31618, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 91798.03, "high": 93496.9, "low": 91652.57, "close": 92954.47, "volume": 0.48021, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 92954.73, "high": 93175.43, "low": 92142.52, "close": 92377.21, "volume": 0.77465, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 92495.79, "high": 92695.37, "low": 92333.14, "close": 92596.49, "volume": 0.2675, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 92593.75, "high": 92602.05, "low": 91533.42, "close": 91533.42, "volume": 0.15609, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 91747.52, "high": 92241.65, "low": 91500.41, "close": 92029.86, "volume": 0.16503, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 92229.68, "high": 92694.98, "low": 91824.81, "close": 92408.2, "volume": 0.1475, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 92687.22, "high": 92715.7, "low": 92171.23, "close": 92391.12, "volume": 1.87858, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 92378.65, "high": 92460.35, "low": 92153.81, "close": 92457.34, "volume": 0.1384, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 92456.81, "high": 92572.01, "low": 92085.35, "close": 92472.24, "volume": 0.18714, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 92470.21, "high": 92694.99, "low": 92236.3, "close": 92487.04, "volume": 0.0278, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 92619.44, "high": 92619.44, "low": 92345.61, "close": 92511.82, "volume": 0.02023, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 92506.49, "high": 92506.49, "low": 92187.16, "close": 92358.29, "volume": 0.00312, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 92172.03, "high": 92484.75, "low": 92120.34, "close": 92484.74, "volume": 0.11999, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 92573.51, "high": 92657.1, "low": 92298.38, "close": 92298.38, "volume": 0.05762, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 92564.94, "high": 92564.94, "low": 92160.55, "close": 92440.78, "volume": 0.07154, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 92437.87, "high": 92437.87, "low": 92086.84, "close": 92422.47, "volume": 0.06987, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 92419.76, "high": 92419.76, "low": 92256.23, "close": 92265.68, "volume": 0.0044, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 92449.95, "high": 92623.51, "low": 91928.7, "close": 92257.44, "volume": 0.42959, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 92518.99, "high": 92518.99, "low": 89744.45, "close": 89744.49, "volume": 1.55496, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 89746.86, "high": 90430.43, "low": 89521.4, "close": 89813.65, "volume": 0.55542, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 90173.0, "high": 90631.59, "low": 89892.53, "close": 89926.54, "volume": 2.26331, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 90259.07, "high": 90631.83, "low": 89929.93, "close": 90475.91, "volume": 1.66839, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 90548.52, "high": 90548.52, "low": 90035.54, "close": 90077.53, "volume": 0.18014, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 90315.43, "high": 90386.72, "low": 89942.78, "close": 90107.86, "volume": 0.34213, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 90115.26, "high": 90461.36, "low": 90039.27, "close": 90127.24, "volume": 0.14092, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 90332.03, "high": 90459.2, "low": 90142.19, "close": 90210.21, "volume": 0.42333, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 90410.05, "high": 90410.07, "low": 90223.42, "close": 90294.75, "volume": 0.01745, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 90366.99, "high": 90463.41, "low": 90145.62, "close": 90189.66, "volume": 0.06856, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 90191.37, "high": 90410.91, "low": 90127.77, "close": 90333.85, "volume": 0.16416, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 90133.51, "high": 90459.5, "low": 90133.5, "close": 90397.81, "volume": 0.04215, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 90140.81, "high": 90463.36, "low": 90140.81, "close": 90448.56, "volume": 2.28603, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 90269.74, "high": 90446.92, "low": 90267.46, "close": 90351.66, "volume": 0.14197, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 90440.88, "high": 90440.88, "low": 90217.71, "close": 90225.03, "volume": 0.00904, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 90395.89, "high": 90446.87, "low": 90235.4, "close": 90440.72, "volume": 0.02298, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 90438.48, "high": 90438.48, "low": 90333.0, "close": 90333.05, "volume": 0.01308, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 90403.41, "high": 90580.57, "low": 90381.23, "close": 90554.46, "volume": 0.02322, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 90412.57, "high": 90549.06, "low": 90339.05, "close": 90376.77, "volume": 0.00476, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 90510.01, "high": 90681.45, "low": 90502.37, "close": 90681.45, "volume": 0.0047, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 90663.61, "high": 90663.61, "low": 90387.01, "close": 90387.01, "volume": 0.04308, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 90525.96, "high": 90677.81, "low": 90343.47, "close": 90550.03, "volume": 0.0248, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 90523.28, "high": 90523.28, "low": 90208.53, "close": 90405.56, "volume": 0.04259, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 90393.24, "high": 90393.24, "low": 89985.12, "close": 90053.9, "volume": 0.14296, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 90271.87, "high": 90416.79, "low": 90035.46, "close": 90242.05, "volume": 0.11099, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 90236.31, "high": 90262.48, "low": 90050.05, "close": 90180.75, "volume": 0.16272, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 90178.49, "high": 90179.0, "low": 89990.4, "close": 90125.28, "volume": 0.39342, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 90124.66, "high": 90309.74, "low": 89951.17, "close": 90228.62, "volume": 0.99876, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 90226.88, "high": 90316.88, "low": 90087.47, "close": 90278.53, "volume": 0.0556, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 90277.68, "high": 90293.39, "low": 90064.03, "close": 90289.57, "volume": 0.0251, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 90054.23, "high": 90277.64, "low": 89822.51, "close": 89936.47, "volume": 0.66743, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 90222.6, "high": 90319.58, "low": 89991.26, "close": 90242.05, "volume": 0.0893, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 90241.07, "high": 90298.9, "low": 90055.57, "close": 90298.85, "volume": 0.04841, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 90298.72, "high": 90463.27, "low": 89947.14, "close": 90306.02, "volume": 0.13723, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 90350.0, "high": 90463.26, "low": 90210.94, "close": 90416.79, "volume": 0.08365, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 90406.52, "high": 90406.52, "low": 90215.39, "close": 90246.24, "volume": 0.13076, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 90362.9, "high": 90362.9, "low": 90160.92, "close": 90317.46, "volume": 0.3682, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 90317.46, "high": 90381.89, "low": 90146.33, "close": 90341.68, "volume": 0.07525, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 90334.51, "high": 90334.51, "low": 89975.04, "close": 90039.17, "volume": 0.00483, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 90249.92, "high": 90363.39, "low": 90128.03, "close": 90128.03, "volume": 0.01551, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 90317.63, "high": 90351.23, "low": 90013.75, "close": 90066.24, "volume": 0.0061, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 90343.44, "high": 90343.44, "low": 90101.58, "close": 90302.45, "volume": 0.01372, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 90266.33, "high": 90266.33, "low": 90017.36, "close": 90174.34, "volume": 0.00384, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 90158.21, "high": 90158.21, "low": 89830.59, "close": 89835.85, "volume": 0.12, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 89822.51, "high": 89944.28, "low": 88784.97, "close": 89487.74, "volume": 0.43836, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 89423.63, "high": 89580.68, "low": 89239.15, "close": 89580.68, "volume": 0.22673, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 89353.69, "high": 89532.92, "low": 89139.7, "close": 89530.5, "volume": 3.14678, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 89532.84, "high": 89654.96, "low": 88915.03, "close": 88915.03, "volume": 0.29196, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 89198.27, "high": 89329.1, "low": 88908.91, "close": 88942.4, "volume": 0.13093, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 88950.25, "high": 89444.97, "low": 88566.62, "close": 88566.62, "volume": 2.18808, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 89098.67, "high": 89098.67, "low": 88617.86, "close": 88975.34, "volume": 0.82514, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 88965.92, "high": 88975.34, "low": 88674.1, "close": 88975.31, "volume": 2.46496, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 88757.65, "high": 88973.91, "low": 88537.08, "close": 88735.49, "volume": 0.04613, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 88541.28, "high": 88892.51, "low": 88440.5, "close": 88757.33, "volume": 0.16349, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 88749.26, "high": 88749.26, "low": 88369.0, "close": 88369.0, "volume": 0.46796, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 88615.49, "high": 88615.49, "low": 88064.51, "close": 88501.83, "volume": 0.23132, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 88502.12, "high": 88669.72, "low": 87645.64, "close": 88314.15, "volume": 2.39281, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 88310.63, "high": 88606.18, "low": 88073.3, "close": 88268.08, "volume": 1.78238, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 88268.7, "high": 89300.0, "low": 88268.7, "close": 89298.09, "volume": 1.66803, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 89299.65, "high": 89998.24, "low": 89263.16, "close": 89490.04, "volume": 0.28664, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 89486.68, "high": 89607.4, "low": 89214.93, "close": 89215.55, "volume": 0.02185, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 89222.72, "high": 89822.49, "low": 89222.72, "close": 89818.83, "volume": 0.67569, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 89816.73, "high": 89822.08, "low": 89525.32, "close": 89727.25, "volume": 0.11821, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 89484.14, "high": 89888.43, "low": 89484.14, "close": 89887.32, "volume": 0.08991, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 89879.21, "high": 89879.21, "low": 89533.61, "close": 89577.23, "volume": 0.04308, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 89854.84, "high": 89885.76, "low": 89836.45, "close": 89885.76, "volume": 0.00062, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 89883.57, "high": 89993.13, "low": 89770.45, "close": 89918.26, "volume": 0.02355, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 89966.93, "high": 89999.85, "low": 89624.3, "close": 89945.7, "volume": 0.20893, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 89940.36, "high": 89940.36, "low": 89545.49, "close": 89620.0, "volume": 0.09382, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 89775.57, "high": 89795.5, "low": 89431.9, "close": 89779.26, "volume": 0.12479, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 89772.2, "high": 89772.2, "low": 89354.31, "close": 89580.75, "volume": 0.14342, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 89578.17, "high": 89810.37, "low": 87869.97, "close": 87925.43, "volume": 1.33717, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 87925.43, "high": 88312.32, "low": 86627.45, "close": 87119.32, "volume": 2.5629, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 87117.31, "high": 87322.22, "low": 86111.29, "close": 86521.69, "volume": 1.26788, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 86517.85, "high": 86517.85, "low": 85635.72, "close": 85887.95, "volume": 0.50137, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 85649.06, "high": 86205.52, "low": 85111.26, "close": 86205.52, "volume": 3.2681, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 86205.29, "high": 86494.23, "low": 85896.61, "close": 86313.76, "volume": 0.14601, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 86284.57, "high": 86284.57, "low": 85678.82, "close": 86058.4, "volume": 0.45995, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 85555.6, "high": 86205.53, "low": 85555.6, "close": 86205.53, "volume": 0.52343, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 86300.04, "high": 86300.04, "low": 85807.89, "close": 86274.0, "volume": 0.13661, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 86273.52, "high": 86543.55, "low": 85915.33, "close": 86486.12, "volume": 1.15345, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 86379.42, "high": 86579.12, "low": 85863.95, "close": 85863.95, "volume": 0.37794, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 85863.94, "high": 86167.6, "low": 85697.02, "close": 86067.61, "volume": 0.13173, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 86067.04, "high": 86270.61, "low": 85732.83, "close": 86108.88, "volume": 0.19752, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 86097.09, "high": 86097.09, "low": 85357.64, "close": 85899.91, "volume": 0.47974, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 85899.32, "high": 85899.32, "low": 85248.37, "close": 85824.25, "volume": 0.26872, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 85824.17, "high": 86205.31, "low": 85671.12, "close": 85922.12, "volume": 0.48351, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 86187.77, "high": 86552.6, "low": 86156.23, "close": 86552.6, "volume": 0.14861, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 86575.36, "high": 86575.36, "low": 85852.2, "close": 86085.09, "volume": 0.10962, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 85957.54, "high": 86369.65, "low": 85957.52, "close": 86357.8, "volume": 0.09412, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 86357.73, "high": 86456.71, "low": 86202.83, "close": 86246.74, "volume": 0.02379, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 86448.14, "high": 87278.03, "low": 86247.54, "close": 86831.96, "volume": 0.24184, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 86840.74, "high": 87312.34, "low": 86840.74, "close": 87312.34, "volume": 0.07879, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 87312.37, "high": 87496.33, "low": 87028.09, "close": 87128.37, "volume": 0.01318, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 87362.61, "high": 87650.0, "low": 86549.73, "close": 86549.73, "volume": 0.24218, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 86695.35, "high": 87778.14, "low": 86064.08, "close": 87099.89, "volume": 0.95505, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 87369.57, "high": 88111.1, "low": 86881.84, "close": 87773.01, "volume": 0.30043, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 87639.21, "high": 88010.44, "low": 87639.21, "close": 87830.27, "volume": 0.1546, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 87819.19, "high": 87947.29, "low": 87123.09, "close": 87123.09, "volume": 0.08073, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 87123.15, "high": 88011.11, "low": 87000.01, "close": 88001.82, "volume": 0.20755, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 87958.22, "high": 87958.22, "low": 87264.05, "close": 87753.53, "volume": 0.10903, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 87747.99, "high": 87933.52, "low": 87305.02, "close": 87689.0, "volume": 1.5306, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 87693.35, "high": 87946.35, "low": 87534.72, "close": 87683.89, "volume": 0.16945, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 87915.86, "high": 87915.86, "low": 87640.36, "close": 87695.63, "volume": 0.13984, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 87697.46, "high": 87898.26, "low": 87561.39, "close": 87630.85, "volume": 0.02446, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 87877.6, "high": 87877.6, "low": 87367.83, "close": 87571.71, "volume": 0.10975, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 87429.69, "high": 87952.83, "low": 87429.1, "close": 87719.13, "volume": 1.5033, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 87456.15, "high": 87714.5, "low": 87174.99, "close": 87620.73, "volume": 0.08798, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 87595.89, "high": 87595.89, "low": 87232.66, "close": 87232.66, "volume": 0.14481, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 87388.95, "high": 87388.95, "low": 86780.63, "close": 86780.63, "volume": 0.03618, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 86847.62, "high": 86847.62, "low": 86212.22, "close": 86720.18, "volume": 0.17254, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 86600.02, "high": 86985.27, "low": 86600.01, "close": 86642.02, "volume": 0.228, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 86917.83, "high": 87099.89, "low": 86600.11, "close": 87074.38, "volume": 0.10772, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 86877.26, "high": 87093.55, "low": 86354.66, "close": 86354.66, "volume": 0.08333, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 86563.73, "high": 86618.18, "low": 86275.81, "close": 86499.9, "volume": 0.41881, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 86296.46, "high": 86862.49, "low": 86205.72, "close": 86530.41, "volume": 0.12613, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 86539.52, "high": 87092.06, "low": 86539.52, "close": 87086.05, "volume": 0.03622, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 87099.85, "high": 87248.67, "low": 86873.7, "close": 86873.7, "volume": 0.02273, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 87161.95, "high": 87773.0, "low": 86865.69, "close": 87659.24, "volume": 1.4361, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 87771.45, "high": 89622.97, "low": 87258.96, "close": 89622.97, "volume": 2.15813, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 89622.97, "high": 90268.05, "low": 87222.79, "close": 87469.85, "volume": 3.79137, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 87222.79, "high": 87778.38, "low": 86182.79, "close": 86884.15, "volume": 2.83155, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 86884.15, "high": 87094.94, "low": 86328.15, "close": 86331.9, "volume": 0.15821, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 86335.42, "high": 86881.79, "low": 85635.64, "close": 85927.12, "volume": 1.86738, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 85683.13, "high": 86131.41, "low": 85336.0, "close": 86128.11, "volume": 1.93748, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 86127.31, "high": 86209.69, "low": 85630.63, "close": 86095.35, "volume": 0.69088, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 86047.09, "high": 86164.18, "low": 85685.35, "close": 86000.75, "volume": 0.09513, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 86097.46, "high": 86499.14, "low": 85855.7, "close": 86100.51, "volume": 0.15972, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 86448.14, "high": 86448.14, "low": 85857.95, "close": 86283.3, "volume": 0.05115, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 86283.19, "high": 86403.53, "low": 85953.3, "close": 86316.3, "volume": 0.10254, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 86313.77, "high": 86313.77, "low": 85846.53, "close": 86276.28, "volume": 1.52179, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 86264.17, "high": 86859.05, "low": 86252.12, "close": 86787.35, "volume": 0.17638, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 86526.38, "high": 86780.36, "low": 86322.13, "close": 86743.88, "volume": 0.0647, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 86738.82, "high": 86883.6, "low": 86600.01, "close": 86881.62, "volume": 0.11004, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 86867.84, "high": 86867.84, "low": 86497.47, "close": 86497.47, "volume": 0.03608, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 86609.52, "high": 86609.52, "low": 86389.81, "close": 86398.9, "volume": 0.00376, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 86703.66, "high": 86851.89, "low": 86462.89, "close": 86834.12, "volume": 0.02798, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 86851.0, "high": 87096.62, "low": 86538.24, "close": 87096.62, "volume": 0.05633, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 86883.77, "high": 87333.0, "low": 86883.77, "close": 87333.0, "volume": 0.11427, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 87344.74, "high": 87416.88, "low": 87139.66, "close": 87231.73, "volume": 0.00149, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 87397.96, "high": 87397.96, "low": 87120.26, "close": 87287.47, "volume": 0.01861, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 87410.02, "high": 87450.93, "low": 87029.86, "close": 87372.2, "volume": 0.21991, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 87174.94, "high": 89137.55, "low": 87174.94, "close": 88717.53, "volume": 2.55266, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 88883.03, "high": 89417.42, "low": 87785.68, "close": 88441.85, "volume": 1.41896, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 88441.2, "high": 89494.76, "low": 88014.15, "close": 88603.57, "volume": 1.36553, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 88492.17, "high": 88602.32, "low": 87886.24, "close": 88222.26, "volume": 1.67026, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 87869.8, "high": 88005.32, "low": 85550.7, "close": 86149.95, "volume": 1.44193, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 86406.0, "high": 86884.12, "low": 85791.77, "close": 85791.77, "volume": 1.92789, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 86118.34, "high": 86118.34, "low": 84608.01, "close": 84608.02, "volume": 1.5465, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 84608.01, "high": 85466.1, "low": 84583.57, "close": 84700.0, "volume": 0.25244, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 84700.0, "high": 85828.17, "low": 84625.43, "close": 85780.05, "volume": 0.59091, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 85775.4, "high": 85775.4, "low": 85274.39, "close": 85678.91, "volume": 0.28504, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 85462.87, "high": 85700.89, "low": 85300.0, "close": 85300.0, "volume": 0.02342, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 85563.43, "high": 85618.99, "low": 85223.99, "close": 85337.91, "volume": 0.10605, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 85342.03, "high": 85698.96, "low": 85185.26, "close": 85416.57, "volume": 0.10844, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 85415.18, "high": 85926.05, "low": 85187.05, "close": 85659.63, "volume": 0.34582, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 85886.29, "high": 87512.22, "low": 85881.88, "close": 86747.24, "volume": 0.43196, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 87025.7, "high": 87399.27, "low": 86897.94, "close": 87189.7, "volume": 0.11756, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 87099.99, "high": 87223.54, "low": 86636.93, "close": 87223.54, "volume": 0.37402, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 87206.73, "high": 87416.88, "low": 86831.62, "close": 87416.88, "volume": 0.25573, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 87545.18, "high": 88448.85, "low": 87422.67, "close": 87988.92, "volume": 0.34292, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 87986.57, "high": 88181.38, "low": 87700.73, "close": 88135.07, "volume": 0.14213, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 88218.92, "high": 88239.98, "low": 87927.52, "close": 88167.85, "volume": 0.01014, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 87964.97, "high": 88309.84, "low": 87896.12, "close": 88309.84, "volume": 0.03325, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 88307.0, "high": 88393.52, "low": 88080.09, "close": 88345.69, "volume": 0.01586, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 88329.17, "high": 88329.17, "low": 87883.0, "close": 87883.0, "volume": 0.1552, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 87900.0, "high": 88225.52, "low": 87826.34, "close": 88129.08, "volume": 0.07911, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 88128.23, "high": 88536.89, "low": 87672.23, "close": 88073.74, "volume": 2.6983, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 88279.46, "high": 89337.52, "low": 87685.46, "close": 87790.64, "volume": 0.63374, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 87793.84, "high": 88838.68, "low": 87793.84, "close": 87952.88, "volume": 0.15005, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 88184.71, "high": 88350.12, "low": 86915.87, "close": 86941.95, "volume": 0.44397, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 87204.1, "high": 87484.67, "low": 86915.84, "close": 87335.45, "volume": 0.11393, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 87333.9, "high": 88072.79, "low": 87059.03, "close": 87774.23, "volume": 0.19911, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 88060.44, "high": 88378.47, "low": 87774.59, "close": 88224.18, "volume": 0.0674, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 88027.76, "high": 88158.05, "low": 87840.01, "close": 87840.01, "volume": 0.03706, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 88031.13, "high": 88378.46, "low": 87849.86, "close": 88369.93, "volume": 0.06349, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 88369.93, "high": 88377.35, "low": 88034.43, "close": 88196.84, "volume": 0.65293, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 88199.54, "high": 88199.96, "low": 87928.67, "close": 87956.43, "volume": 0.02128, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 87956.45, "high": 88185.01, "low": 87956.45, "close": 88029.41, "volume": 0.19279, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 88098.33, "high": 88376.54, "low": 87955.8, "close": 88343.05, "volume": 0.05302, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 88339.87, "high": 88349.26, "low": 88070.66, "close": 88329.17, "volume": 0.01185, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 88324.17, "high": 88340.07, "low": 88070.12, "close": 88340.07, "volume": 0.01738, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 88335.15, "high": 88548.26, "low": 88214.4, "close": 88543.11, "volume": 0.04914, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 88264.6, "high": 88532.79, "low": 88166.69, "close": 88195.32, "volume": 0.00888, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 88198.55, "high": 88447.69, "low": 88193.01, "close": 88383.31, "volume": 0.01287, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 88370.27, "high": 88440.68, "low": 88223.96, "close": 88433.27, "volume": 0.00095, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 88257.16, "high": 88401.72, "low": 88234.01, "close": 88391.01, "volume": 0.0145, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 88356.16, "high": 88356.16, "low": 88115.37, "close": 88299.09, "volume": 0.00155, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 88285.99, "high": 88441.03, "low": 88064.35, "close": 88404.48, "volume": 0.00523, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 88394.76, "high": 88394.76, "low": 88162.32, "close": 88281.52, "volume": 0.00536, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 88402.86, "high": 88402.86, "low": 87902.99, "close": 88289.08, "volume": 0.09755, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 88280.43, "high": 88360.46, "low": 87941.27, "close": 88021.24, "volume": 0.07843, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 88037.13, "high": 88345.04, "low": 87995.21, "close": 87995.21, "volume": 0.01526, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 88254.14, "high": 88254.14, "low": 87937.69, "close": 87952.32, "volume": 0.01488, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 88209.59, "high": 88235.96, "low": 88064.8, "close": 88074.85, "volume": 0.03872, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 88235.78, "high": 88365.26, "low": 88080.36, "close": 88149.37, "volume": 0.5797, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 88398.04, "high": 88398.04, "low": 88026.6, "close": 88247.24, "volume": 0.12224, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 88246.54, "high": 88324.22, "low": 88098.32, "close": 88186.21, "volume": 0.01789, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 88188.97, "high": 88422.29, "low": 88185.62, "close": 88382.61, "volume": 0.04616, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 88372.17, "high": 88372.17, "low": 88156.99, "close": 88245.48, "volume": 0.04517, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 88355.44, "high": 88437.48, "low": 88256.15, "close": 88394.5, "volume": 0.15873, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 88394.22, "high": 88394.26, "low": 88200.37, "close": 88382.11, "volume": 0.30841, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 88382.1, "high": 88382.1, "low": 88002.13, "close": 88009.01, "volume": 0.50461, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 88135.43, "high": 88135.43, "low": 87872.82, "close": 87880.81, "volume": 0.06686, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 87883.7, "high": 88180.11, "low": 87883.58, "close": 88122.53, "volume": 0.09596, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 88120.85, "high": 88146.84, "low": 87948.04, "close": 88121.57, "volume": 0.13816, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 88120.24, "high": 88248.78, "low": 87997.97, "close": 88146.32, "volume": 0.33189, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 88058.08, "high": 88195.23, "low": 88057.15, "close": 88057.15, "volume": 0.01685, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 88152.32, "high": 88152.32, "low": 88148.21, "close": 88151.07, "volume": 0.02935, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 88210.7, "high": 88669.6, "low": 88206.05, "close": 88649.61, "volume": 0.02468, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 88675.6, "high": 89044.73, "low": 88627.39, "close": 89044.73, "volume": 0.07911, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 89039.81, "high": 89039.81, "low": 88640.52, "close": 88791.59, "volume": 0.06299, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 88766.35, "high": 88766.35, "low": 88500.04, "close": 88667.62, "volume": 0.03858, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 88659.93, "high": 88903.49, "low": 88492.17, "close": 88492.17, "volume": 0.14264, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 88500.63, "high": 88543.89, "low": 87650.0, "close": 87889.0, "volume": 0.22723, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 87887.44, "high": 88156.24, "low": 87657.96, "close": 87870.15, "volume": 0.07793, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 88232.89, "high": 88279.85, "low": 87830.65, "close": 88276.05, "volume": 0.05417, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 88255.88, "high": 88369.07, "low": 88032.75, "close": 88360.82, "volume": 0.11711, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 88376.13, "high": 88491.91, "low": 88145.07, "close": 88454.0, "volume": 0.03197, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 88453.17, "high": 88453.17, "low": 87937.19, "close": 88444.54, "volume": 0.15305, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 88449.14, "high": 88619.04, "low": 88209.94, "close": 88464.63, "volume": 0.07264, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 88607.32, "high": 88607.32, "low": 88232.31, "close": 88458.87, "volume": 0.03276, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 88413.8, "high": 88515.77, "low": 88090.21, "close": 88102.1, "volume": 0.09255, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 88249.43, "high": 88488.84, "low": 88102.2, "close": 88488.84, "volume": 0.21513, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 88547.71, "high": 88774.76, "low": 88433.3, "close": 88656.95, "volume": 0.13445, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 88657.31, "high": 89590.01, "low": 88639.1, "close": 88693.9, "volume": 6.57327, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 88603.57, "high": 89293.66, "low": 88597.69, "close": 88603.57, "volume": 0.26265, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 88827.31, "high": 88827.31, "low": 87988.94, "close": 88429.85, "volume": 0.12461, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 88550.46, "high": 88829.99, "low": 88303.25, "close": 88829.88, "volume": 0.02228, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 88829.88, "high": 89027.08, "low": 88823.7, "close": 89027.08, "volume": 0.01595, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 88975.88, "high": 88996.77, "low": 88701.3, "close": 88974.55, "volume": 0.08886, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 88733.04, "high": 89005.25, "low": 88733.04, "close": 89005.25, "volume": 0.04047, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 88998.73, "high": 89215.98, "low": 88791.52, "close": 89201.87, "volume": 0.0445, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 89264.53, "high": 89859.1, "low": 89176.24, "close": 89493.79, "volume": 0.22849, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 89478.0, "high": 89809.93, "low": 89210.36, "close": 89809.93, "volume": 0.09347, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 89515.35, "high": 89892.35, "low": 89515.35, "close": 89619.82, "volume": 0.00976, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 89890.99, "high": 90000.0, "low": 89640.26, "close": 90000.0, "volume": 4.31308, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 89989.51, "high": 90500.0, "low": 89865.36, "close": 90252.19, "volume": 2.23771, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 90386.57, "high": 90386.57, "low": 89758.46, "close": 89975.72, "volume": 0.08015, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 89970.48, "high": 90264.18, "low": 89424.59, "close": 90264.18, "volume": 5.32057, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 90242.36, "high": 90411.03, "low": 89208.55, "close": 89758.46, "volume": 0.32704, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 89810.37, "high": 90135.32, "low": 89535.47, "close": 89535.47, "volume": 1.13978, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 89796.15, "high": 89796.15, "low": 89152.98, "close": 89483.19, "volume": 0.09621, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 89481.3, "high": 89535.21, "low": 89140.13, "close": 89408.34, "volume": 0.03858, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 89395.53, "high": 89395.53, "low": 88000.02, "close": 88000.02, "volume": 0.64178, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 88121.84, "high": 88420.54, "low": 87955.14, "close": 88406.05, "volume": 0.86316, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 88446.81, "high": 88603.56, "low": 88208.15, "close": 88226.56, "volume": 0.05046, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 88503.71, "high": 88827.42, "low": 88165.42, "close": 88822.99, "volume": 0.06194, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 88821.33, "high": 88821.33, "low": 88270.31, "close": 88304.51, "volume": 0.33564, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 88601.69, "high": 88900.57, "low": 88358.25, "close": 88877.6, "volume": 0.12284, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 88873.89, "high": 88873.9, "low": 88508.62, "close": 88807.24, "volume": 0.00994, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 88699.49, "high": 88829.68, "low": 88312.39, "close": 88390.3, "volume": 0.21666, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 88388.16, "high": 88388.16, "low": 87824.85, "close": 88275.0, "volume": 0.08155, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 88345.16, "high": 88346.57, "low": 87983.72, "close": 87988.78, "volume": 0.05913, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 88248.71, "high": 88248.71, "low": 87655.11, "close": 87904.85, "volume": 0.97395, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 87685.18, "high": 87898.72, "low": 87079.46, "close": 87346.85, "volume": 0.13316, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 87480.34, "high": 87652.55, "low": 87279.77, "close": 87652.55, "volume": 0.10262, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 87528.0, "high": 87707.32, "low": 87433.44, "close": 87676.57, "volume": 0.09624, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 87434.62, "high": 87676.14, "low": 87258.74, "close": 87594.46, "volume": 0.04611, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 87326.01, "high": 87710.48, "low": 87326.01, "close": 87492.3, "volume": 0.02333, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 87683.82, "high": 87907.23, "low": 87561.59, "close": 87857.08, "volume": 0.00626, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 87871.46, "high": 87926.94, "low": 87522.47, "close": 87897.02, "volume": 0.22504, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 87697.68, "high": 87904.16, "low": 87400.65, "close": 87695.32, "volume": 0.07203, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 87693.79, "high": 87846.47, "low": 86611.31, "close": 86912.97, "volume": 1.69416, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 86928.49, "high": 87543.8, "low": 86622.06, "close": 87263.11, "volume": 0.71655, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 87544.83, "high": 88222.01, "low": 87544.83, "close": 88085.43, "volume": 1.21584, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 88146.0, "high": 88281.13, "low": 87255.66, "close": 87279.99, "volume": 0.14309, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 87250.0, "high": 88270.6, "low": 87190.87, "close": 88186.49, "volume": 0.12908, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 88167.58, "high": 88167.58, "low": 87614.08, "close": 87614.08, "volume": 0.12213, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 87915.3, "high": 88323.46, "low": 87548.77, "close": 87548.77, "volume": 0.32724, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 87551.97, "high": 87875.35, "low": 87545.2, "close": 87832.19, "volume": 0.67588, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 87827.12, "high": 87827.13, "low": 87267.86, "close": 87657.04, "volume": 0.25992, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 87272.69, "high": 87621.01, "low": 87150.43, "close": 87328.71, "volume": 0.04737, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 87600.71, "high": 87775.82, "low": 87301.98, "close": 87773.24, "volume": 0.70513, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 87772.61, "high": 87873.03, "low": 87372.1, "close": 87372.1, "volume": 0.12115, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 87752.69, "high": 87752.69, "low": 87000.0, "close": 87213.89, "volume": 0.34712, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 87210.51, "high": 87443.88, "low": 86916.67, "close": 87431.25, "volume": 0.03902, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 87427.05, "high": 87480.51, "low": 87166.71, "close": 87375.49, "volume": 0.00787, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 87373.72, "high": 87373.72, "low": 86824.76, "close": 87081.78, "volume": 0.10678, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 87077.81, "high": 87190.83, "low": 86840.63, "close": 86881.0, "volume": 0.04448, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 87170.43, "high": 87257.65, "low": 86888.94, "close": 87257.65, "volume": 0.02378, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 87138.48, "high": 87138.48, "low": 86818.48, "close": 86818.48, "volume": 0.02448, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 86997.05, "high": 86997.05, "low": 86773.99, "close": 86934.37, "volume": 0.00623, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 86928.08, "high": 87314.03, "low": 86928.08, "close": 87060.19, "volume": 0.00485, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 87264.08, "high": 87318.97, "low": 87066.92, "close": 87119.21, "volume": 0.00432, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 87124.63, "high": 87444.27, "low": 87124.63, "close": 87439.98, "volume": 0.15022, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 87444.22, "high": 87444.22, "low": 87060.84, "close": 87412.34, "volume": 0.27528, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 87408.12, "high": 87444.3, "low": 86499.44, "close": 87128.88, "volume": 0.21383, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 86748.82, "high": 87257.15, "low": 86576.84, "close": 87154.34, "volume": 1.43282, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 86854.09, "high": 87632.01, "low": 86854.09, "close": 87498.72, "volume": 0.08367, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 87494.56, "high": 87639.64, "low": 87206.21, "close": 87517.06, "volume": 0.05455, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 87512.57, "high": 87576.94, "low": 87220.76, "close": 87570.32, "volume": 0.16321, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 87569.95, "high": 87569.95, "low": 87325.02, "close": 87569.6, "volume": 0.11696, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 87569.61, "high": 87777.76, "low": 87418.93, "close": 87650.0, "volume": 1.20474, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 87650.0, "high": 87898.47, "low": 87650.0, "close": 87881.18, "volume": 0.0693, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 87651.21, "high": 88137.63, "low": 87651.21, "close": 88110.18, "volume": 1.10361, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 88096.32, "high": 88096.32, "low": 87650.01, "close": 87826.28, "volume": 0.01013, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 87652.01, "high": 87867.5, "low": 87650.0, "close": 87753.24, "volume": 2.92646, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 87752.88, "high": 87857.48, "low": 87603.9, "close": 87832.06, "volume": 0.0377, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 87820.11, "high": 87954.77, "low": 87609.21, "close": 87954.77, "volume": 0.11843, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 88072.88, "high": 88072.88, "low": 87991.37, "close": 87991.37, "volume": 0.00836, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 87979.65, "high": 87979.65, "low": 87692.1, "close": 87935.65, "volume": 0.36171, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 87934.42, "high": 87934.42, "low": 87676.31, "close": 87831.01, "volume": 0.08569, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 87827.63, "high": 87948.39, "low": 87696.2, "close": 87739.4, "volume": 0.14397, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 87745.51, "high": 87945.75, "low": 87745.51, "close": 87901.55, "volume": 0.00534, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 87935.48, "high": 87937.55, "low": 87444.31, "close": 87619.33, "volume": 0.03178, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 87707.55, "high": 87707.55, "low": 87461.78, "close": 87461.78, "volume": 0.00173, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 87642.37, "high": 87642.37, "low": 87279.26, "close": 87297.5, "volume": 0.01118, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 87493.88, "high": 87628.88, "low": 87324.62, "close": 87604.09, "volume": 0.00682, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 87602.54, "high": 87730.21, "low": 87453.84, "close": 87476.35, "volume": 0.00219, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 87682.23, "high": 87689.76, "low": 87384.91, "close": 87401.04, "volume": 0.16863, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 87685.58, "high": 87783.91, "low": 87422.72, "close": 87736.09, "volume": 0.03989, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 87750.77, "high": 88591.99, "low": 87578.59, "close": 88301.87, "volume": 0.22563, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 88503.5, "high": 88578.06, "low": 88135.88, "close": 88286.24, "volume": 0.0932, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 88269.31, "high": 88269.31, "low": 88000.08, "close": 88236.98, "volume": 0.09312, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 88236.11, "high": 88467.84, "low": 88035.52, "close": 88203.04, "volume": 0.08714, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 88379.76, "high": 88379.76, "low": 88039.43, "close": 88267.16, "volume": 0.0216, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 88098.87, "high": 88267.1, "low": 87608.98, "close": 88027.92, "volume": 0.23711, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 88019.32, "high": 88144.03, "low": 87727.36, "close": 88085.93, "volume": 0.0154, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 88073.56, "high": 88073.56, "low": 87361.63, "close": 87662.88, "volume": 0.0757, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 87694.39, "high": 87784.26, "low": 87020.76, "close": 87460.82, "volume": 0.4396, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 87080.44, "high": 87437.3, "low": 86968.67, "close": 86968.67, "volume": 0.14602, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 87280.72, "high": 87464.99, "low": 86974.19, "close": 87464.99, "volume": 0.02774, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 87464.9, "high": 89410.9, "low": 87464.9, "close": 89297.73, "volume": 0.61057, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 89297.15, "high": 89297.15, "low": 88813.35, "close": 88946.76, "volume": 0.6215, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 88941.03, "high": 89223.59, "low": 88526.07, "close": 89207.75, "volume": 0.30813, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 89198.81, "high": 89198.81, "low": 88850.0, "close": 89162.16, "volume": 0.04043, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 88883.38, "high": 89260.74, "low": 88883.38, "close": 89087.6, "volume": 0.08293, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 89090.84, "high": 89512.3, "low": 88313.88, "close": 88630.11, "volume": 0.34873, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 88624.35, "high": 88852.36, "low": 88319.37, "close": 88790.82, "volume": 0.04682, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 88595.21, "high": 88854.0, "low": 88595.21, "close": 88682.93, "volume": 0.00267, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 88853.97, "high": 88900.51, "low": 88619.0, "close": 88899.66, "volume": 0.01511, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 88875.92, "high": 88875.92, "low": 88767.22, "close": 88767.22, "volume": 0.00311, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 88633.98, "high": 88894.35, "low": 88633.98, "close": 88865.5, "volume": 0.02024, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 88835.34, "high": 89062.5, "low": 88562.45, "close": 89062.42, "volume": 0.1449, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 89062.36, "high": 89062.36, "low": 87444.32, "close": 87676.29, "volume": 0.26767, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 87444.31, "high": 87670.29, "low": 86748.15, "close": 87252.08, "volume": 0.47279, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 87155.85, "high": 87397.96, "low": 86900.01, "close": 86900.01, "volume": 0.2188, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 86900.03, "high": 87443.64, "low": 86900.03, "close": 87432.47, "volume": 0.2614, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 87429.14, "high": 87438.3, "low": 87180.36, "close": 87180.36, "volume": 0.02162, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 87396.09, "high": 87542.68, "low": 87191.41, "close": 87542.07, "volume": 0.05994, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 87540.19, "high": 87928.78, "low": 87425.0, "close": 87647.93, "volume": 0.11163, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 87870.88, "high": 87870.88, "low": 87452.44, "close": 87482.79, "volume": 0.03268, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 87608.09, "high": 87649.94, "low": 87273.71, "close": 87556.25, "volume": 0.15025, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 87560.35, "high": 87560.46, "low": 87325.75, "close": 87338.29, "volume": 0.04455, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 87488.46, "high": 87555.43, "low": 87274.76, "close": 87518.44, "volume": 0.04745, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 87515.22, "high": 87515.22, "low": 87331.62, "close": 87498.03, "volume": 0.20042, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 87498.02, "high": 87498.03, "low": 87349.32, "close": 87498.02, "volume": 0.04129, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 87498.01, "high": 87560.5, "low": 87412.48, "close": 87560.5, "volume": 0.47344, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 87560.49, "high": 87560.49, "low": 87420.96, "close": 87432.21, "volume": 0.29216, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 87533.96, "high": 87533.96, "low": 87423.32, "close": 87456.32, "volume": 0.06565, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 87521.32, "high": 87599.6, "low": 87431.34, "close": 87496.69, "volume": 0.05205, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 87496.69, "high": 87775.43, "low": 87448.72, "close": 87681.33, "volume": 0.23842, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 87666.73, "high": 87757.64, "low": 87546.57, "close": 87721.98, "volume": 0.00812, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 87702.23, "high": 87702.23, "low": 87468.34, "close": 87662.82, "volume": 0.01116, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 87659.98, "high": 87659.98, "low": 87350.83, "close": 87350.83, "volume": 0.10256, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 87583.83, "high": 87583.83, "low": 87453.17, "close": 87453.17, "volume": 0.01438, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 87698.72, "high": 87698.72, "low": 87359.27, "close": 87430.22, "volume": 0.16116, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 87570.43, "high": 87570.43, "low": 87333.68, "close": 87333.68, "volume": 0.063, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 87641.83, "high": 87700.31, "low": 87351.73, "close": 87413.59, "volume": 0.04851, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 87683.95, "high": 87683.95, "low": 87417.19, "close": 87642.78, "volume": 0.00932, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 87642.15, "high": 87642.16, "low": 87407.37, "close": 87598.5, "volume": 0.17325, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 87412.91, "high": 87651.11, "low": 87412.91, "close": 87641.66, "volume": 0.10469, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 87635.64, "high": 87635.65, "low": 87436.19, "close": 87498.03, "volume": 0.25009, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 87595.71, "high": 87651.11, "low": 87498.03, "close": 87541.51, "volume": 0.0541, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 87634.88, "high": 87651.19, "low": 87563.39, "close": 87643.1, "volume": 0.22948, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 87643.1, "high": 87777.33, "low": 87531.88, "close": 87616.98, "volume": 0.05787, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 87729.54, "high": 87931.93, "low": 87499.41, "close": 87762.58, "volume": 0.14523, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 87758.07, "high": 87931.94, "low": 87522.34, "close": 87931.94, "volume": 0.02165, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 87708.15, "high": 87963.3, "low": 87705.92, "close": 87753.35, "volume": 0.17145, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 87921.1, "high": 87923.39, "low": 87718.32, "close": 87749.49, "volume": 0.91679, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 87905.28, "high": 87905.28, "low": 87748.96, "close": 87811.0, "volume": 0.02381, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 87886.0, "high": 87886.02, "low": 87741.3, "close": 87818.05, "volume": 0.02736, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 87720.91, "high": 87885.82, "low": 87633.47, "close": 87848.23, "volume": 0.02238, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 87684.18, "high": 87846.81, "low": 87527.18, "close": 87627.53, "volume": 0.13551, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 87636.0, "high": 87881.18, "low": 87636.0, "close": 87693.49, "volume": 0.05445, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 87853.75, "high": 87853.75, "low": 87614.01, "close": 87768.35, "volume": 0.0196, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 87768.24, "high": 87923.71, "low": 87691.51, "close": 87903.06, "volume": 0.20446, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 87894.16, "high": 87894.16, "low": 87658.58, "close": 87876.35, "volume": 0.00298, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 87863.31, "high": 87990.36, "low": 87863.31, "close": 87965.95, "volume": 0.04929, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 87836.38, "high": 87952.0, "low": 87765.23, "close": 87907.8, "volume": 0.01091, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 87907.43, "high": 87971.46, "low": 87794.54, "close": 87801.52, "volume": 0.00899, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 87997.08, "high": 87997.08, "low": 87721.82, "close": 87800.15, "volume": 0.09589, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 87959.66, "high": 88067.4, "low": 87872.08, "close": 87897.63, "volume": 0.02696, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 88045.23, "high": 88045.23, "low": 87784.96, "close": 87986.3, "volume": 0.04119, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 87961.23, "high": 87961.23, "low": 87773.05, "close": 87777.18, "volume": 0.06231, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 87880.02, "high": 88012.67, "low": 87753.01, "close": 87753.01, "volume": 0.29973, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 87907.06, "high": 87907.06, "low": 87498.03, "close": 87554.96, "volume": 0.33213, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 87711.38, "high": 87711.38, "low": 87499.17, "close": 87505.52, "volume": 0.09218, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 87635.83, "high": 87684.94, "low": 87483.78, "close": 87527.93, "volume": 0.06571, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 87667.08, "high": 87719.94, "low": 87483.78, "close": 87538.04, "volume": 0.11607, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 87688.4, "high": 87999.83, "low": 87490.48, "close": 87721.91, "volume": 0.10301, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 87995.03, "high": 88046.09, "low": 87622.85, "close": 87724.87, "volume": 0.08648, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 87971.99, "high": 88422.02, "low": 87745.07, "close": 88411.13, "volume": 0.78207, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 88410.95, "high": 88491.5, "low": 87877.49, "close": 88491.28, "volume": 0.2262, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 88492.17, "high": 89337.51, "low": 88492.17, "close": 89042.73, "volume": 1.53588, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 89303.7, "high": 90087.54, "low": 89101.0, "close": 90087.48, "volume": 2.65412, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 90123.33, "high": 90340.42, "low": 89816.54, "close": 90087.06, "volume": 1.38266, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 90088.59, "high": 90320.21, "low": 89924.5, "close": 90142.67, "volume": 0.56599, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 90126.53, "high": 90126.53, "low": 89709.0, "close": 89711.89, "volume": 0.8635, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 89712.04, "high": 89945.43, "low": 89414.34, "close": 89646.99, "volume": 0.04739, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 89501.76, "high": 89820.69, "low": 89479.59, "close": 89479.59, "volume": 0.10908, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 89657.68, "high": 89657.68, "low": 87855.21, "close": 88075.56, "volume": 0.19897, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 87832.4, "high": 88311.08, "low": 87600.01, "close": 87600.01, "volume": 0.29914, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 87604.88, "high": 87946.31, "low": 87604.88, "close": 87825.36, "volume": 0.04861, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 87604.88, "high": 87812.83, "low": 86809.06, "close": 87416.82, "volume": 2.69313, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 87416.43, "high": 87542.31, "low": 87130.04, "close": 87431.61, "volume": 0.26312, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 87429.34, "high": 88215.74, "low": 87218.88, "close": 87635.72, "volume": 0.25757, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 87631.99, "high": 87929.45, "low": 87329.41, "close": 87596.32, "volume": 0.29069, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 87770.13, "high": 87882.1, "low": 87448.8, "close": 87793.28, "volume": 0.45566, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 87790.24, "high": 87800.0, "low": 87389.17, "close": 87800.0, "volume": 0.06478, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 87536.35, "high": 87950.36, "low": 87386.7, "close": 87386.7, "volume": 0.10326, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 87383.11, "high": 87719.33, "low": 87378.01, "close": 87378.01, "volume": 0.14784, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 87378.01, "high": 87727.32, "low": 87111.11, "close": 87374.07, "volume": 0.06769, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 87373.11, "high": 87565.46, "low": 87090.99, "close": 87422.14, "volume": 0.60449, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 87420.68, "high": 87420.68, "low": 87082.8, "close": 87409.75, "volume": 0.05971, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 87471.79, "high": 87471.79, "low": 87200.26, "close": 87200.26, "volume": 0.03962, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 87341.49, "high": 87470.28, "low": 87200.0, "close": 87328.99, "volume": 0.02502, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 87328.1, "high": 87407.37, "low": 87109.96, "close": 87394.68, "volume": 0.02629, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 87153.55, "high": 87445.3, "low": 87000.0, "close": 87000.0, "volume": 0.02432, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 87182.06, "high": 87416.87, "low": 86842.37, "close": 87416.87, "volume": 0.30275, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 87331.82, "high": 87533.57, "low": 87320.01, "close": 87478.44, "volume": 0.08309, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 87469.42, "high": 87469.42, "low": 87124.75, "close": 87337.6, "volume": 0.10155, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 87329.64, "high": 87535.27, "low": 87292.33, "close": 87383.8, "volume": 0.06647, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 87526.52, "high": 87594.38, "low": 87337.04, "close": 87524.75, "volume": 0.08384, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 87605.57, "high": 88192.3, "low": 87393.78, "close": 87767.51, "volume": 0.20468, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 87967.17, "high": 87992.5, "low": 87669.66, "close": 87710.11, "volume": 0.08736, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 88013.27, "high": 88172.88, "low": 87722.8, "close": 88171.82, "volume": 0.0438, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 87895.79, "high": 88103.98, "low": 87874.52, "close": 87874.64, "volume": 0.01562, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 88022.51, "high": 88088.41, "low": 87690.8, "close": 88047.05, "volume": 0.06199, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 87930.96, "high": 88113.12, "low": 87888.29, "close": 88091.73, "volume": 0.10839, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 88153.03, "high": 88999.66, "low": 87875.05, "close": 88999.66, "volume": 0.34637, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 88986.05, "high": 89108.11, "low": 88073.4, "close": 89108.11, "volume": 1.57521, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 88792.14, "high": 89337.52, "low": 88500.87, "close": 88700.0, "volume": 9.90522, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 88700.0, "high": 88884.41, "low": 88079.12, "close": 88145.17, "volume": 0.30969, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 88472.64, "high": 88472.64, "low": 88167.12, "close": 88440.36, "volume": 0.25138, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 88173.69, "high": 88479.83, "low": 88015.76, "close": 88187.55, "volume": 0.18926, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 88377.51, "high": 88377.51, "low": 87900.02, "close": 88134.78, "volume": 0.11866, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 88122.55, "high": 88397.0, "low": 88044.79, "close": 88378.15, "volume": 0.02332, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 88372.34, "high": 88491.21, "low": 88199.59, "close": 88318.24, "volume": 0.16451, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 88428.46, "high": 88582.23, "low": 88328.64, "close": 88432.11, "volume": 0.58413, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 88544.43, "high": 88544.43, "low": 88175.99, "close": 88415.9, "volume": 1.57785, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 88415.72, "high": 88777.19, "low": 88249.97, "close": 88730.53, "volume": 1.4844, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 88598.87, "high": 88746.82, "low": 88487.31, "close": 88692.72, "volume": 0.43797, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 88692.42, "high": 88824.13, "low": 88370.06, "close": 88623.24, "volume": 1.02434, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 88605.14, "high": 88605.14, "low": 88383.37, "close": 88503.4, "volume": 0.14174, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 88470.81, "high": 88532.51, "low": 88323.76, "close": 88490.0, "volume": 0.82825, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 88519.33, "high": 88570.5, "low": 88452.12, "close": 88529.08, "volume": 0.27056, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 88528.85, "high": 88633.38, "low": 88430.18, "close": 88633.32, "volume": 0.17195, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 88635.52, "high": 88711.66, "low": 88401.0, "close": 88460.49, "volume": 0.14604, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 88480.02, "high": 88687.06, "low": 88480.02, "close": 88687.06, "volume": 0.47242, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 88686.18, "high": 88855.05, "low": 88686.18, "close": 88855.05, "volume": 0.44893, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 88672.86, "high": 88915.38, "low": 88672.86, "close": 88915.38, "volume": 0.11442, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 89000.0, "high": 89000.0, "low": 88830.58, "close": 88944.86, "volume": 0.09754, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 88923.6, "high": 89000.0, "low": 88624.22, "close": 88999.98, "volume": 0.19431, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 88999.8, "high": 89111.76, "low": 88300.0, "close": 88447.07, "volume": 0.21181, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 88570.93, "high": 88570.93, "low": 87820.29, "close": 88044.68, "volume": 2.3204, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 88041.04, "high": 88041.04, "low": 87444.31, "close": 87658.19, "volume": 1.12689, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 87625.19, "high": 87718.61, "low": 87444.56, "close": 87690.88, "volume": 1.9692, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 87693.65, "high": 87998.01, "low": 87488.37, "close": 87978.24, "volume": 0.56802, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 87700.0, "high": 87974.1, "low": 87690.0, "close": 87852.98, "volume": 0.14105, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 87574.01, "high": 87806.92, "low": 87324.16, "close": 87672.87, "volume": 1.29262, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 87440.0, "high": 87925.96, "low": 87420.84, "close": 87912.59, "volume": 0.78078, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 87908.27, "high": 87908.27, "low": 87681.64, "close": 87822.55, "volume": 0.21456, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 87817.58, "high": 87817.58, "low": 87496.6, "close": 87709.88, "volume": 1.14731, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 87699.89, "high": 87882.79, "low": 87510.74, "close": 87861.79, "volume": 0.33268, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 87859.33, "high": 87999.99, "low": 87623.86, "close": 87900.0, "volume": 0.40315, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 87984.15, "high": 88002.07, "low": 87768.53, "close": 87841.28, "volume": 0.8384, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 87999.8, "high": 88002.06, "low": 87833.42, "close": 87945.23, "volume": 0.30128, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 87938.21, "high": 87938.21, "low": 87517.99, "close": 87732.95, "volume": 1.03097, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 87725.51, "high": 87823.77, "low": 87496.63, "close": 87784.89, "volume": 1.40959, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 87784.38, "high": 87784.38, "low": 87502.3, "close": 87714.1, "volume": 0.07065, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 87707.22, "high": 87707.22, "low": 87509.76, "close": 87676.75, "volume": 0.54664, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 87676.42, "high": 87809.73, "low": 87510.46, "close": 87782.55, "volume": 0.04769, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 87780.72, "high": 87928.57, "low": 87546.29, "close": 87877.23, "volume": 0.08701, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 87614.75, "high": 87877.13, "low": 87614.75, "close": 87876.05, "volume": 0.01222, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 87872.92, "high": 87979.76, "low": 87677.82, "close": 87970.98, "volume": 0.22027, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 87717.24, "high": 88016.0, "low": 87717.24, "close": 87989.08, "volume": 0.19961, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 87986.73, "high": 88019.54, "low": 87727.58, "close": 87961.78, "volume": 0.22441, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 87956.81, "high": 87956.81, "low": 87733.77, "close": 87945.58, "volume": 0.07707, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 87767.2, "high": 88068.44, "low": 87767.2, "close": 87840.25, "volume": 0.09466, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 88048.78, "high": 88048.78, "low": 87763.51, "close": 87968.73, "volume": 0.30839, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 87821.32, "high": 88492.06, "low": 87821.32, "close": 88207.1, "volume": 0.46323, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 88207.75, "high": 88392.77, "low": 88001.57, "close": 88213.03, "volume": 0.30053, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 88211.82, "high": 88377.82, "low": 88039.76, "close": 88377.56, "volume": 0.68939, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 88374.12, "high": 88374.12, "low": 88023.81, "close": 88328.31, "volume": 0.14703, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 88313.23, "high": 88491.17, "low": 88037.37, "close": 88176.03, "volume": 0.08475, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 88406.08, "high": 88674.84, "low": 88229.75, "close": 88674.64, "volume": 0.21356, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 88683.98, "high": 88879.31, "low": 88485.79, "close": 88872.33, "volume": 0.22615, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 88878.3, "high": 88879.29, "low": 88566.41, "close": 88672.15, "volume": 0.27394, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 88867.88, "high": 89650.0, "low": 88449.15, "close": 89138.51, "volume": 29.72724, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 89122.1, "high": 89650.0, "low": 88422.7, "close": 89650.0, "volume": 11.54141, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 89034.48, "high": 89649.99, "low": 88879.32, "close": 89532.69, "volume": 0.10788, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 89115.04, "high": 89650.0, "low": 88603.62, "close": 89307.16, "volume": 50.84019, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 89286.94, "high": 89840.0, "low": 88507.73, "close": 88765.93, "volume": 37.66259, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 88766.4, "high": 89840.0, "low": 88700.03, "close": 88770.59, "volume": 46.93883, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 88772.13, "high": 89840.0, "low": 88700.83, "close": 88756.83, "volume": 53.91468, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 88762.79, "high": 89291.68, "low": 88700.5, "close": 88818.76, "volume": 46.35121, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 89231.34, "high": 89840.0, "low": 88845.38, "close": 89344.96, "volume": 68.73901, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 89347.01, "high": 90190.0, "low": 89153.23, "close": 89961.75, "volume": 62.94973, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 89960.83, "high": 90240.0, "low": 89365.84, "close": 89828.44, "volume": 46.09023, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 89445.9, "high": 90240.0, "low": 89365.83, "close": 90030.09, "volume": 30.21866, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 89574.6, "high": 90240.0, "low": 89512.0, "close": 89928.56, "volume": 5.68348, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 89713.61, "high": 90500.0, "low": 88839.09, "close": 89810.37, "volume": 3.9974, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 90161.41, "high": 90500.0, "low": 89215.57, "close": 89623.35, "volume": 35.11773, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 89331.68, "high": 91000.0, "low": 89251.86, "close": 90729.45, "volume": 34.18464, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 90639.16, "high": 91000.0, "low": 90368.34, "close": 90369.41, "volume": 3.32311, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 90679.39, "high": 90787.01, "low": 89637.93, "close": 89852.62, "volume": 0.58169, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 90031.39, "high": 90215.19, "low": 89689.67, "close": 90028.18, "volume": 0.44939, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 90206.75, "high": 90206.75, "low": 89791.56, "close": 89967.38, "volume": 0.13012, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 89965.42, "high": 90202.84, "low": 89818.79, "close": 90200.78, "volume": 2.58498, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 90199.86, "high": 90374.99, "low": 90031.41, "close": 90367.32, "volume": 0.30661, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 90365.82, "high": 90365.82, "low": 89945.17, "close": 89945.17, "volume": 0.31763, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 90154.24, "high": 90272.21, "low": 89974.46, "close": 90129.1, "volume": 0.26703, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 90268.46, "high": 90268.46, "low": 90061.8, "close": 90062.28, "volume": 13.30656, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 90062.59, "high": 90304.0, "low": 89810.41, "close": 90189.62, "volume": 23.74981, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 89998.96, "high": 90364.93, "low": 89691.83, "close": 90023.86, "volume": 25.06363, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 90294.53, "high": 90374.48, "low": 89502.25, "close": 89756.54, "volume": 18.84337, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 89989.26, "high": 90169.32, "low": 89386.1, "close": 90009.87, "volume": 9.6417, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 89674.04, "high": 90064.48, "low": 89614.05, "close": 89614.59, "volume": 1.61327, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 89996.23, "high": 89996.23, "low": 89312.01, "close": 89558.82, "volume": 0.30905, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 89558.38, "high": 89812.0, "low": 89442.65, "close": 89812.0, "volume": 1.1347, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 89520.23, "high": 89996.82, "low": 89520.23, "close": 89976.84, "volume": 0.32592, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 89970.59, "high": 89970.59, "low": 89520.06, "close": 89702.74, "volume": 0.02982, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 89854.48, "high": 89854.48, "low": 89554.97, "close": 89798.13, "volume": 0.00599, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 89794.91, "high": 90033.15, "low": 89583.24, "close": 90024.84, "volume": 0.05907, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 90024.6, "high": 90064.4, "low": 89808.93, "close": 90063.26, "volume": 0.13246, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 90058.2, "high": 90213.06, "low": 90012.04, "close": 90086.61, "volume": 0.0725, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 90200.04, "high": 90200.04, "low": 90012.0, "close": 90128.69, "volume": 0.32856, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 90126.27, "high": 90215.1, "low": 89932.56, "close": 90208.72, "volume": 0.0502, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 90202.66, "high": 90202.66, "low": 89959.41, "close": 90115.01, "volume": 1.35306, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 90111.92, "high": 90214.91, "low": 89980.79, "close": 90024.94, "volume": 0.25747, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 90162.22, "high": 90195.51, "low": 89983.72, "close": 90161.61, "volume": 0.0699, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 90158.87, "high": 90369.06, "low": 90005.75, "close": 90368.85, "volume": 0.03246, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 90101.17, "high": 90710.88, "low": 90101.17, "close": 90682.32, "volume": 2.53693, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 90679.84, "high": 90729.46, "low": 90416.67, "close": 90418.79, "volume": 0.2383, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 90423.65, "high": 90727.12, "low": 90423.65, "close": 90711.43, "volume": 0.04396, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 90489.46, "high": 91500.0, "low": 90488.98, "close": 91399.96, "volume": 10.85181, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 91300.0, "high": 91499.93, "low": 90952.78, "close": 90973.15, "volume": 0.03145, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 90973.27, "high": 91377.5, "low": 90973.27, "close": 91314.57, "volume": 0.01384, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 91308.75, "high": 91319.99, "low": 90979.92, "close": 91020.87, "volume": 0.52466, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 91319.29, "high": 91500.0, "low": 91032.08, "close": 91497.07, "volume": 6.03101, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 91493.14, "high": 91499.97, "low": 91281.81, "close": 91298.74, "volume": 0.09664, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 91301.12, "high": 91766.74, "low": 91226.41, "close": 91226.41, "volume": 4.57173, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 91312.0, "high": 91582.78, "low": 91196.97, "close": 91579.45, "volume": 0.19497, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 91577.87, "high": 91577.88, "low": 91203.6, "close": 91456.29, "volume": 0.37321, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 91451.33, "high": 91499.82, "low": 91232.99, "close": 91323.25, "volume": 0.00653, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 91500.0, "high": 91678.45, "low": 91500.0, "close": 91678.43, "volume": 0.53129, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 91502.65, "high": 91665.98, "low": 91312.01, "close": 91312.01, "volume": 0.31407, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 91482.2, "high": 91482.2, "low": 91190.0, "close": 91361.17, "volume": 0.02085, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 91160.58, "high": 91466.32, "low": 91144.65, "close": 91433.27, "volume": 0.01167, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 91431.81, "high": 91604.94, "low": 91069.35, "close": 91441.28, "volume": 0.04971, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 91441.05, "high": 91441.05, "low": 91154.54, "close": 91345.29, "volume": 0.17533, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 91159.98, "high": 91456.74, "low": 91159.98, "close": 91440.0, "volume": 0.07339, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 91437.82, "high": 91499.94, "low": 91211.92, "close": 91479.97, "volume": 1.49865, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 91262.95, "high": 91478.51, "low": 91067.71, "close": 91271.4, "volume": 0.0485, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 91270.24, "high": 91270.24, "low": 90875.28, "close": 91206.63, "volume": 0.23866, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 91203.75, "high": 91386.5, "low": 90946.37, "close": 91369.61, "volume": 0.76805, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 91365.78, "high": 91455.67, "low": 91136.01, "close": 91396.66, "volume": 0.1909, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 91395.59, "high": 91416.7, "low": 91190.2, "close": 91367.38, "volume": 0.18995, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 91191.58, "high": 91524.35, "low": 91191.58, "close": 91500.0, "volume": 0.27361, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 91524.4, "high": 92401.49, "low": 91524.4, "close": 92401.49, "volume": 15.05798, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 92401.49, "high": 93355.68, "low": 92369.0, "close": 93003.38, "volume": 7.37948, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 93204.01, "high": 93880.0, "low": 92725.1, "close": 93337.48, "volume": 15.9912, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 93336.88, "high": 93543.54, "low": 92967.57, "close": 93317.39, "volume": 5.84731, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 92968.46, "high": 94394.62, "low": 92526.88, "close": 93000.0, "volume": 6.25227, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 93000.0, "high": 94400.0, "low": 92412.49, "close": 92648.61, "volume": 9.46636, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 92636.53, "high": 94189.66, "low": 92241.67, "close": 92529.78, "volume": 7.10321, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 92529.79, "high": 93431.03, "low": 92529.79, "close": 92853.4, "volume": 0.72149, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 92850.92, "high": 93492.87, "low": 92556.7, "close": 92997.59, "volume": 4.68145, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 92526.13, "high": 93000.0, "low": 92494.43, "close": 92999.05, "volume": 1.83231, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 92998.8, "high": 94400.0, "low": 92653.05, "close": 93251.55, "volume": 8.56608, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 93112.03, "high": 94400.0, "low": 92966.63, "close": 93446.82, "volume": 8.39126, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 93442.08, "high": 94400.0, "low": 92927.28, "close": 93112.03, "volume": 8.25341, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 93445.52, "high": 94400.0, "low": 92817.66, "close": 93476.4, "volume": 2.95579, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 93476.22, "high": 94451.23, "low": 92695.38, "close": 94451.23, "volume": 0.86999, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 93670.69, "high": 94775.63, "low": 93431.03, "close": 94507.45, "volume": 8.76617, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 94384.93, "high": 94826.61, "low": 93831.68, "close": 93911.13, "volume": 1.44051, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 93911.13, "high": 94900.0, "low": 93584.96, "close": 94632.95, "volume": 1.1245, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 94600.0, "high": 95500.0, "low": 94189.72, "close": 94426.21, "volume": 6.65313, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 94426.94, "high": 94821.59, "low": 94352.75, "close": 94608.15, "volume": 1.78949, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 94607.9, "high": 94882.51, "low": 94106.27, "close": 94357.58, "volume": 1.98139, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 94356.91, "high": 94356.91, "low": 93852.02, "close": 94233.7, "volume": 1.49573, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 94230.4, "high": 94423.59, "low": 93996.09, "close": 93996.09, "volume": 0.8996, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 94192.04, "high": 94380.37, "low": 93833.49, "close": 94114.96, "volume": 0.62647, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 94114.41, "high": 94114.41, "low": 93582.41, "close": 93840.06, "volume": 0.42514, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 93840.05, "high": 94150.31, "low": 93599.07, "close": 93665.21, "volume": 0.20207, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 93821.85, "high": 93995.57, "low": 93579.53, "close": 93579.54, "volume": 0.11374, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 93772.5, "high": 93977.08, "low": 93581.09, "close": 93952.14, "volume": 0.34569, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 93942.46, "high": 93988.22, "low": 93776.55, "close": 93788.01, "volume": 0.12565, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 93788.29, "high": 93940.38, "low": 93587.84, "close": 93819.79, "volume": 0.04315, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 93629.81, "high": 93966.15, "low": 93587.54, "close": 93965.74, "volume": 0.02883, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 93814.77, "high": 93948.45, "low": 93191.75, "close": 93433.15, "volume": 0.66957, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 93182.52, "high": 93434.51, "low": 93182.51, "close": 93387.83, "volume": 0.01645, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 93378.04, "high": 93658.64, "low": 93235.9, "close": 93518.44, "volume": 0.00332, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 93599.1, "high": 93653.69, "low": 93273.99, "close": 93643.37, "volume": 0.02837, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 93640.49, "high": 93902.54, "low": 93495.41, "close": 93902.54, "volume": 0.05263, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 93901.85, "high": 93998.96, "low": 93779.65, "close": 93935.82, "volume": 0.06902, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 93925.58, "high": 93925.58, "low": 93574.53, "close": 93625.8, "volume": 0.00613, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 93859.37, "high": 94405.82, "low": 93579.53, "close": 93579.75, "volume": 0.87223, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 93868.25, "high": 94232.7, "low": 93389.85, "close": 93605.38, "volume": 0.33424, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 93666.12, "high": 93734.5, "low": 92412.44, "close": 92455.21, "volume": 1.42015, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 92755.75, "high": 92861.27, "low": 91570.29, "close": 91839.04, "volume": 0.6273, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 91570.19, "high": 92167.41, "low": 91337.32, "close": 92164.58, "volume": 0.49257, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 92163.16, "high": 92352.83, "low": 91920.57, "close": 92100.0, "volume": 0.33693, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 92352.91, "high": 92695.38, "low": 92105.56, "close": 92471.72, "volume": 0.07843, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 92683.53, "high": 93811.03, "low": 92423.71, "close": 93539.08, "volume": 0.55627, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 93508.75, "high": 93508.75, "low": 92966.72, "close": 93418.1, "volume": 0.59754, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 93133.71, "high": 93799.46, "low": 93133.71, "close": 93794.39, "volume": 0.1431, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 93798.25, "high": 93798.26, "low": 92724.36, "close": 92724.36, "volume": 0.15958, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 92717.91, "high": 92954.18, "low": 92296.59, "close": 92623.07, "volume": 3.99077, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 92308.04, "high": 93020.33, "low": 92257.86, "close": 92700.39, "volume": 12.36233, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 92700.82, "high": 93052.72, "low": 92500.85, "close": 92514.67, "volume": 11.1149, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 92514.73, "high": 92964.58, "low": 92514.68, "close": 92514.86, "volume": 11.41026, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 92514.88, "high": 92905.32, "low": 92457.92, "close": 92488.01, "volume": 10.96644, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 92488.0, "high": 92899.34, "low": 92409.72, "close": 92418.26, "volume": 12.55386, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 92812.66, "high": 92813.11, "low": 92397.3, "close": 92536.4, "volume": 11.33453, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 92805.52, "high": 92961.88, "low": 92393.21, "close": 92395.75, "volume": 11.7208, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 92463.04, "high": 92839.29, "low": 91582.86, "close": 91582.87, "volume": 4.34643, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 91900.41, "high": 91900.41, "low": 91857.54, "close": 91857.62, "volume": 0.12128, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 91994.26, "high": 92237.19, "low": 91993.6, "close": 92231.23, "volume": 1.74331, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 92092.32, "high": 92218.92, "low": 91954.01, "close": 92139.07, "volume": 1.97796, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 91966.16, "high": 92256.42, "low": 91813.44, "close": 91987.13, "volume": 0.20045, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 92097.16, "high": 92103.2, "low": 91455.97, "close": 92100.57, "volume": 0.42164, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 92093.7, "high": 92093.7, "low": 91144.72, "close": 91473.0, "volume": 0.4532, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 91279.76, "high": 91707.55, "low": 91192.99, "close": 91520.06, "volume": 0.58413, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 91201.66, "high": 91691.48, "low": 91087.76, "close": 91675.78, "volume": 0.29115, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 91464.86, "high": 91464.86, "low": 90811.69, "close": 90811.69, "volume": 0.40738, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 90800.01, "high": 91317.28, "low": 90800.0, "close": 91310.02, "volume": 0.3979, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 91308.1, "high": 91308.1, "low": 90808.15, "close": 91090.0, "volume": 0.06982, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 91198.68, "high": 91304.65, "low": 90972.45, "close": 90996.18, "volume": 0.02347, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 91213.58, "high": 91296.53, "low": 90851.11, "close": 90887.15, "volume": 0.21106, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 91242.47, "high": 91448.97, "low": 90977.68, "close": 91400.76, "volume": 0.17737, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 91397.11, "high": 91472.15, "low": 91079.99, "close": 91407.04, "volume": 0.06885, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 91406.77, "high": 91669.94, "low": 91209.05, "close": 91502.07, "volume": 0.28644, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 91480.87, "high": 91480.87, "low": 90910.52, "close": 90912.76, "volume": 0.12792, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 91012.35, "high": 91193.07, "low": 90748.67, "close": 90748.67, "volume": 0.21569, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 90891.18, "high": 91156.78, "low": 90739.52, "close": 90893.83, "volume": 0.10169, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 90898.26, "high": 91156.85, "low": 90829.95, "close": 91012.74, "volume": 0.04217, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 91001.83, "high": 91001.83, "low": 89948.13, "close": 90068.99, "volume": 0.86264, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 90067.0, "high": 90492.28, "low": 89781.52, "close": 90492.28, "volume": 0.33121, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 90590.87, "high": 90737.6, "low": 90224.58, "close": 90224.58, "volume": 1.35572, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 90417.96, "high": 90417.96, "low": 90009.26, "close": 90234.0, "volume": 0.03652, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 90039.01, "high": 90419.25, "low": 89810.38, "close": 90419.25, "volume": 0.06127, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 90492.28, "high": 90501.32, "low": 89998.78, "close": 90414.5, "volume": 0.01812, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 90412.89, "high": 90412.89, "low": 89787.97, "close": 90068.87, "volume": 0.07554, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 90055.35, "high": 90208.43, "low": 89834.74, "close": 89838.25, "volume": 0.1543, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 90008.09, "high": 90127.56, "low": 89313.46, "close": 89885.81, "volume": 1.23602, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 89886.73, "high": 90758.89, "low": 89882.63, "close": 90758.89, "volume": 0.94057, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 90807.12, "high": 90904.97, "low": 90279.77, "close": 90857.23, "volume": 0.27065, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 90905.32, "high": 91427.5, "low": 90819.33, "close": 91427.37, "volume": 0.10199, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 91130.82, "high": 91425.64, "low": 90893.82, "close": 91206.87, "volume": 0.06101, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 91204.93, "high": 91404.81, "low": 90762.94, "close": 90762.94, "volume": 0.08406, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 91047.77, "high": 91047.77, "low": 90523.73, "close": 90991.5, "volume": 0.36182, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 90911.93, "high": 91329.09, "low": 90911.93, "close": 91329.09, "volume": 0.2113, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 91338.66, "high": 91436.8, "low": 91007.69, "close": 91199.99, "volume": 0.18611, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 91200.0, "high": 91394.12, "low": 90938.85, "close": 91110.36, "volume": 1.12222, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 91110.39, "high": 91340.27, "low": 91014.5, "close": 91324.31, "volume": 0.87264, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 91407.71, "high": 91567.25, "low": 90841.75, "close": 91072.07, "volume": 0.18506, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 91079.62, "high": 91455.44, "low": 91053.01, "close": 91071.35, "volume": 0.16406, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 91070.85, "high": 91304.01, "low": 90895.35, "close": 91283.57, "volume": 0.02094, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 91271.84, "high": 91271.84, "low": 91041.75, "close": 91190.49, "volume": 0.08471, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 91186.78, "high": 91186.78, "low": 90942.9, "close": 91112.25, "volume": 0.00763, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 91202.81, "high": 91202.81, "low": 90984.67, "close": 91166.98, "volume": 0.01273, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 91164.74, "high": 91164.74, "low": 90758.89, "close": 90800.15, "volume": 0.01383, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 90758.89, "high": 91032.8, "low": 89774.33, "close": 90008.07, "volume": 0.09789, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 90008.06, "high": 90419.25, "low": 89946.27, "close": 90240.62, "volume": 0.12376, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 90432.6, "high": 90564.12, "low": 90275.78, "close": 90541.48, "volume": 0.10173, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 90550.0, "high": 90680.36, "low": 90422.26, "close": 90422.32, "volume": 0.62938, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 90589.6, "high": 90679.89, "low": 90177.06, "close": 90477.27, "volume": 0.06986, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 90606.34, "high": 90825.55, "low": 90560.08, "close": 90817.69, "volume": 0.18321, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 90812.1, "high": 90812.1, "low": 90000.0, "close": 90238.98, "volume": 0.11895, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 90351.53, "high": 91981.87, "low": 89900.0, "close": 90912.56, "volume": 1.17689, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 91188.57, "high": 91749.99, "low": 91128.5, "close": 91644.77, "volume": 0.27482, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 91683.06, "high": 91683.06, "low": 90946.55, "close": 91509.99, "volume": 0.11015, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 91507.12, "high": 91509.99, "low": 90369.24, "close": 90944.74, "volume": 0.23454, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 90928.82, "high": 90928.82, "low": 90218.36, "close": 90580.86, "volume": 0.12115, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 90555.6, "high": 90578.49, "low": 90241.05, "close": 90468.9, "volume": 0.06989, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 90244.76, "high": 90631.43, "low": 90190.02, "close": 90553.6, "volume": 0.40842, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 90552.4, "high": 90704.0, "low": 90224.79, "close": 90692.76, "volume": 0.16138, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 90699.9, "high": 90758.88, "low": 90414.14, "close": 90498.43, "volume": 0.05897, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 90726.52, "high": 90726.52, "low": 90415.77, "close": 90672.12, "volume": 0.2048, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 90671.45, "high": 90800.47, "low": 90456.81, "close": 90726.12, "volume": 0.44264, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 90723.71, "high": 90848.34, "low": 90544.94, "close": 90602.69, "volume": 0.14984, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 90749.22, "high": 90749.22, "low": 90477.09, "close": 90661.04, "volume": 0.14269, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 90660.36, "high": 90660.36, "low": 90367.3, "close": 90552.83, "volume": 0.67255, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 90547.43, "high": 90664.09, "low": 90394.83, "close": 90501.87, "volume": 0.08266, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 90503.76, "high": 90740.13, "low": 90453.56, "close": 90453.56, "volume": 0.0445, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 90551.54, "high": 90759.95, "low": 90462.61, "close": 90597.85, "volume": 0.02211, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 90719.69, "high": 90754.52, "low": 90491.35, "close": 90692.5, "volume": 0.11641, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 90692.42, "high": 90755.67, "low": 90623.01, "close": 90751.05, "volume": 0.05405, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 90756.54, "high": 90813.9, "low": 90696.06, "close": 90813.9, "volume": 0.00325, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 90819.96, "high": 90819.99, "low": 90742.06, "close": 90798.56, "volume": 0.04633, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 90791.14, "high": 90791.14, "low": 90696.08, "close": 90696.13, "volume": 0.03178, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 90750.2, "high": 90783.12, "low": 90603.61, "close": 90645.14, "volume": 0.12742, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 90737.12, "high": 90737.12, "low": 90501.28, "close": 90644.75, "volume": 0.08809, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 90641.9, "high": 90779.59, "low": 90508.99, "close": 90555.99, "volume": 0.51773, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 90564.55, "high": 90787.38, "low": 90564.55, "close": 90724.42, "volume": 0.187, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 90785.06, "high": 90785.06, "low": 90528.99, "close": 90529.0, "volume": 0.19209, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 90529.0, "high": 90715.64, "low": 90417.73, "close": 90618.05, "volume": 0.08399, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 90618.05, "high": 90638.68, "low": 90524.37, "close": 90635.57, "volume": 0.03046, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 90576.8, "high": 90667.98, "low": 90497.53, "close": 90630.93, "volume": 0.14346, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 90525.2, "high": 90622.81, "low": 90445.06, "close": 90549.93, "volume": 0.02119, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 90547.58, "high": 90618.59, "low": 90358.34, "close": 90416.64, "volume": 0.02434, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 90568.93, "high": 90645.47, "low": 90357.62, "close": 90433.54, "volume": 0.02918, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 90444.88, "high": 90649.98, "low": 90444.88, "close": 90649.98, "volume": 0.18184, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 90512.4, "high": 90742.81, "low": 90512.4, "close": 90723.71, "volume": 0.09838, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 90720.14, "high": 90787.21, "low": 90521.86, "close": 90780.75, "volume": 0.03018, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 90778.59, "high": 90778.59, "low": 90550.88, "close": 90751.88, "volume": 0.06805, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 90751.6, "high": 90788.24, "low": 90673.51, "close": 90787.99, "volume": 0.03549, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 90788.82, "high": 90858.86, "low": 90719.7, "close": 90858.86, "volume": 0.0402, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 90850.76, "high": 90850.76, "low": 90611.81, "close": 90768.35, "volume": 0.42971, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 90768.21, "high": 90851.22, "low": 90630.61, "close": 90818.98, "volume": 0.14964, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 90688.34, "high": 90851.74, "low": 90654.03, "close": 90851.74, "volume": 0.00949, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 90849.77, "high": 90908.27, "low": 90735.97, "close": 90735.97, "volume": 0.00154, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 90825.55, "high": 90825.55, "low": 90694.43, "close": 90694.43, "volume": 0.0417, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 90776.47, "high": 90783.69, "low": 90689.55, "close": 90783.69, "volume": 0.01925, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 90810.55, "high": 90945.96, "low": 90806.97, "close": 90813.93, "volume": 0.02901, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 91011.88, "high": 91011.88, "low": 90729.34, "close": 90954.63, "volume": 0.09586, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 90951.93, "high": 91192.47, "low": 90834.02, "close": 91192.47, "volume": 0.05708, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 91192.08, "high": 91192.09, "low": 90840.0, "close": 90840.3, "volume": 0.06853, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 91012.69, "high": 91302.06, "low": 91009.26, "close": 91245.82, "volume": 0.21374, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 91240.82, "high": 91240.82, "low": 90850.21, "close": 91182.36, "volume": 0.02723, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 91167.13, "high": 91167.13, "low": 90772.22, "close": 90790.18, "volume": 0.06075, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 91089.48, "high": 91089.48, "low": 90685.87, "close": 90685.87, "volume": 0.05357, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 90687.27, "high": 90968.03, "low": 90445.26, "close": 90523.58, "volume": 0.03194, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 90531.89, "high": 90839.78, "low": 90531.89, "close": 90834.81, "volume": 0.09433, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 90833.81, "high": 90833.82, "low": 90470.45, "close": 90538.64, "volume": 0.06311, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 90794.59, "high": 91023.45, "low": 90396.56, "close": 90982.41, "volume": 0.17417, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 90982.41, "high": 91192.54, "low": 90704.31, "close": 91192.54, "volume": 0.23606, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 91225.0, "high": 91772.09, "low": 91141.36, "close": 91554.52, "volume": 0.81353, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 91218.67, "high": 92363.35, "low": 91218.67, "close": 92267.88, "volume": 0.53688, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 92267.2, "high": 92470.88, "low": 92013.04, "close": 92043.85, "volume": 0.63739, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 92036.52, "high": 92370.17, "low": 91856.13, "close": 92095.58, "volume": 0.25985, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 92264.42, "high": 92284.82, "low": 91926.64, "close": 91945.39, "volume": 0.04936, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 92224.69, "high": 92224.69, "low": 91830.77, "close": 91830.77, "volume": 0.07211, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 91984.41, "high": 92034.16, "low": 91592.96, "close": 91716.86, "volume": 0.01898, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 91544.75, "high": 91644.37, "low": 90500.0, "close": 90673.19, "volume": 0.16672, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 90872.63, "high": 91023.9, "low": 90586.26, "close": 91017.05, "volume": 0.02288, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 90990.04, "high": 90990.04, "low": 90500.0, "close": 90696.1, "volume": 0.02407, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 90675.27, "high": 90772.85, "low": 90519.61, "close": 90541.09, "volume": 0.00361, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 90767.3, "high": 90907.85, "low": 90543.71, "close": 90789.67, "volume": 0.07171, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 90800.38, "high": 90882.16, "low": 90538.01, "close": 90679.49, "volume": 0.05216, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 90649.02, "high": 91105.88, "low": 90229.12, "close": 91103.71, "volume": 0.91577, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 90889.45, "high": 91625.07, "low": 90714.3, "close": 91625.07, "volume": 0.12681, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 91657.98, "high": 92300.0, "low": 91596.11, "close": 92105.39, "volume": 2.32089, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 92084.21, "high": 92330.63, "low": 91046.69, "close": 91498.92, "volume": 2.49961, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 91458.95, "high": 91930.96, "low": 91458.94, "close": 91671.84, "volume": 0.04311, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 91642.83, "high": 91928.26, "low": 91465.62, "close": 91847.37, "volume": 0.33279, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 91898.46, "high": 92004.69, "low": 91485.65, "close": 91550.4, "volume": 3.29307, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 91548.97, "high": 91550.34, "low": 90945.96, "close": 91093.69, "volume": 0.15225, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 91093.54, "high": 91466.19, "low": 91093.54, "close": 91387.82, "volume": 0.11274, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 91383.62, "high": 91383.62, "low": 91058.12, "close": 91258.72, "volume": 0.15188, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 91306.98, "high": 91521.52, "low": 91185.9, "close": 91484.12, "volume": 0.18286, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 91521.3, "high": 91562.83, "low": 91057.81, "close": 91123.76, "volume": 0.08178, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 91176.68, "high": 91489.98, "low": 91142.05, "close": 91221.48, "volume": 0.14862, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 91159.4, "high": 91420.0, "low": 91120.22, "close": 91407.46, "volume": 0.02758, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 91402.69, "high": 91600.46, "low": 91351.03, "close": 91509.68, "volume": 0.15502, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 91525.33, "high": 92222.22, "low": 91525.33, "close": 91863.79, "volume": 0.51331, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 91939.38, "high": 92222.22, "low": 91804.79, "close": 92222.22, "volume": 0.14582, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 92007.98, "high": 92241.23, "low": 91863.78, "close": 92090.5, "volume": 0.07172, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 91943.61, "high": 92166.88, "low": 91930.0, "close": 92160.45, "volume": 0.0868, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 92227.65, "high": 92627.91, "low": 91999.39, "close": 92262.97, "volume": 0.30972, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 92272.62, "high": 92294.23, "low": 91998.9, "close": 92128.57, "volume": 0.02998, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 92055.77, "high": 92214.66, "low": 91976.44, "close": 91976.62, "volume": 1.93661, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 92000.65, "high": 92129.58, "low": 91926.09, "close": 92126.12, "volume": 0.02463, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 92089.42, "high": 92551.5, "low": 91942.94, "close": 92041.25, "volume": 3.85724, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 92158.74, "high": 92869.9, "low": 91768.3, "close": 92476.03, "volume": 0.84814, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 92460.15, "high": 93440.26, "low": 92142.52, "close": 93440.26, "volume": 2.10874, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 93456.78, "high": 93670.69, "low": 93159.26, "close": 93413.29, "volume": 4.1721, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 93435.91, "high": 93561.85, "low": 93158.5, "close": 93238.28, "volume": 0.88437, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 93238.34, "high": 93755.79, "low": 93238.27, "close": 93637.69, "volume": 2.96015, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 93642.11, "high": 94223.77, "low": 93286.24, "close": 94219.9, "volume": 0.56471, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 94142.53, "high": 94491.99, "low": 94092.38, "close": 94309.85, "volume": 0.4338, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 94309.87, "high": 94453.85, "low": 94052.59, "close": 94098.39, "volume": 0.19678, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 94110.99, "high": 95999.97, "low": 94056.0, "close": 95774.48, "volume": 4.65385, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 95792.14, "high": 96052.22, "low": 95088.35, "close": 95389.66, "volume": 3.02844, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 95511.29, "high": 95616.07, "low": 95089.77, "close": 95283.43, "volume": 0.46209, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 95242.88, "high": 95639.94, "low": 95132.52, "close": 95133.22, "volume": 0.36959, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 95326.91, "high": 95593.49, "low": 95218.04, "close": 95365.33, "volume": 0.10125, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 95266.65, "high": 95647.37, "low": 95266.65, "close": 95647.37, "volume": 0.29667, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 95686.39, "high": 95780.14, "low": 95228.64, "close": 95238.52, "volume": 0.16611, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 95208.18, "high": 95414.58, "low": 95000.1, "close": 95027.14, "volume": 0.16304, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 95000.0, "high": 95029.38, "low": 94595.26, "close": 94928.18, "volume": 0.13714, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 95004.54, "high": 95227.4, "low": 94819.79, "close": 95227.4, "volume": 0.34804, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 95227.39, "high": 95271.83, "low": 94947.19, "close": 94947.19, "volume": 0.43265, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 94906.29, "high": 95196.01, "low": 94892.26, "close": 95103.44, "volume": 0.01646, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 95091.31, "high": 95286.55, "low": 94956.33, "close": 95109.01, "volume": 0.07402, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 95083.66, "high": 95141.41, "low": 94744.03, "close": 94802.3, "volume": 0.07413, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 94987.35, "high": 95189.95, "low": 94705.72, "close": 95077.75, "volume": 0.11728, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 95065.52, "high": 95227.81, "low": 94888.58, "close": 95066.27, "volume": 0.14023, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 95022.36, "high": 96799.51, "low": 95022.36, "close": 96538.32, "volume": 4.18183, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 96465.86, "high": 97093.73, "low": 96203.08, "close": 96660.97, "volume": 4.61171, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 96547.01, "high": 97671.32, "low": 96547.01, "close": 97179.58, "volume": 4.43108, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 97251.47, "high": 97744.22, "low": 96818.66, "close": 96910.81, "volume": 2.19724, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 96909.45, "high": 97153.07, "low": 96298.37, "close": 96876.86, "volume": 4.59861, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 96911.07, "high": 97610.29, "low": 96691.88, "close": 97548.44, "volume": 0.70843, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 97544.81, "high": 97891.41, "low": 97284.3, "close": 97482.47, "volume": 0.22972, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 97535.7, "high": 97829.14, "low": 97390.41, "close": 97452.49, "volume": 0.76196, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 97547.14, "high": 97608.22, "low": 96713.99, "close": 96923.67, "volume": 1.89404, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 97061.69, "high": 97343.27, "low": 96921.53, "close": 97013.66, "volume": 0.15787, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 96970.71, "high": 96988.67, "low": 96514.66, "close": 96643.68, "volume": 0.28314, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 96695.98, "high": 96985.74, "low": 95069.0, "close": 96421.52, "volume": 4.3974, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 96254.33, "high": 96567.43, "low": 96069.27, "close": 96221.64, "volume": 0.65376, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 96300.0, "high": 96351.99, "low": 95777.03, "close": 95857.97, "volume": 2.60532, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 95938.94, "high": 96320.71, "low": 95858.51, "close": 96190.56, "volume": 1.90241, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 96291.05, "high": 96472.03, "low": 96218.38, "close": 96411.95, "volume": 0.08631, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 96405.08, "high": 96567.44, "low": 96047.6, "close": 96279.64, "volume": 0.05881, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 96279.05, "high": 96680.55, "low": 96224.16, "close": 96635.56, "volume": 0.13144, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 96600.97, "high": 96670.13, "low": 96323.54, "close": 96670.13, "volume": 0.01893, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 96636.55, "high": 97120.14, "low": 96473.33, "close": 97048.62, "volume": 0.0756, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 97130.24, "high": 97130.24, "low": 96744.51, "close": 96811.71, "volume": 0.24814, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 96824.48, "high": 96850.01, "low": 96645.33, "close": 96645.33, "volume": 0.05578, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 96645.32, "high": 96781.11, "low": 96537.69, "close": 96731.63, "volume": 0.09313, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 96979.2, "high": 97144.04, "low": 96694.39, "close": 96854.4, "volume": 0.02131, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 96948.61, "high": 97162.69, "low": 95642.84, "close": 96045.59, "volume": 0.29487, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 96182.5, "high": 96713.99, "low": 95514.48, "close": 96713.99, "volume": 3.55745, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 96739.82, "high": 96906.36, "low": 96269.43, "close": 96752.28, "volume": 3.23316, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 96845.97, "high": 97091.08, "low": 96503.06, "close": 96611.39, "volume": 0.32994, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 96581.49, "high": 96649.77, "low": 95800.0, "close": 95817.35, "volume": 0.14983, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 95783.53, "high": 95903.8, "low": 95236.21, "close": 95583.31, "volume": 0.74114, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 95451.58, "high": 95741.92, "low": 95146.42, "close": 95253.03, "volume": 0.65724, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 95421.53, "high": 95612.49, "low": 95369.65, "close": 95577.91, "volume": 2.0136, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 95598.0, "high": 95801.99, "low": 95534.76, "close": 95609.4, "volume": 0.11281, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 95565.93, "high": 95758.08, "low": 95335.25, "close": 95583.08, "volume": 0.21494, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 95586.35, "high": 95772.23, "low": 95529.86, "close": 95608.67, "volume": 0.15425, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 95691.88, "high": 95774.77, "low": 95432.95, "close": 95673.1, "volume": 0.08645, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 95664.07, "high": 95733.82, "low": 95335.25, "close": 95335.25, "volume": 0.15044, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 95596.49, "high": 95639.9, "low": 95335.03, "close": 95410.61, "volume": 0.54927, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 95409.72, "high": 95656.08, "low": 95123.01, "close": 95204.96, "volume": 0.2919, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 95318.12, "high": 95683.43, "low": 95293.48, "close": 95683.43, "volume": 0.10029, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 95682.29, "high": 95828.83, "low": 95535.4, "close": 95729.64, "volume": 0.1439, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 95757.28, "high": 95799.39, "low": 95421.63, "close": 95711.17, "volume": 0.3242, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 95655.92, "high": 95859.81, "low": 95624.06, "close": 95728.75, "volume": 0.05111, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 95702.73, "high": 95816.22, "low": 95630.8, "close": 95637.42, "volume": 0.02431, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 95729.24, "high": 95729.24, "low": 95331.22, "close": 95564.39, "volume": 0.04092, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 95308.55, "high": 95489.75, "low": 95259.98, "close": 95449.84, "volume": 0.0579, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 95417.61, "high": 95568.5, "low": 95417.61, "close": 95441.88, "volume": 0.02846, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 95461.87, "high": 95739.73, "low": 95261.79, "close": 95537.27, "volume": 0.08034, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 95474.57, "high": 95719.88, "low": 95227.4, "close": 95227.4, "volume": 0.17182, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 95159.89, "high": 95686.25, "low": 94281.12, "close": 94586.35, "volume": 0.79327, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 94724.57, "high": 94998.34, "low": 94483.95, "close": 94940.93, "volume": 0.12822, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 94819.32, "high": 95111.71, "low": 94638.37, "close": 95111.71, "volume": 0.11834, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 95111.6, "high": 95227.39, "low": 94909.72, "close": 95067.02, "volume": 0.68469, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 94963.04, "high": 95135.76, "low": 94815.17, "close": 95006.92, "volume": 0.07851, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 94978.46, "high": 95552.68, "low": 94676.42, "close": 95552.68, "volume": 0.70716, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 95570.11, "high": 95588.77, "low": 95344.78, "close": 95534.58, "volume": 1.22064, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 95528.65, "high": 95588.54, "low": 95273.01, "close": 95492.27, "volume": 2.68387, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 95509.05, "high": 95575.63, "low": 95437.79, "close": 95571.68, "volume": 0.77306, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 95562.89, "high": 95573.46, "low": 95445.4, "close": 95481.73, "volume": 0.59766, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 95468.32, "high": 95530.53, "low": 95391.81, "close": 95391.81, "volume": 0.43631, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 95392.31, "high": 95460.35, "low": 95224.4, "close": 95370.77, "volume": 0.74107, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 95360.21, "high": 95379.91, "low": 95272.96, "close": 95379.46, "volume": 0.32082, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 95361.7, "high": 95374.48, "low": 95264.33, "close": 95350.11, "volume": 2.13378, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 95344.74, "high": 95383.38, "low": 95250.84, "close": 95294.5, "volume": 0.44593, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 95287.29, "high": 95322.79, "low": 95212.48, "close": 95255.6, "volume": 0.08983, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 95233.04, "high": 95233.04, "low": 95060.97, "close": 95077.62, "volume": 0.49849, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 95088.68, "high": 95259.61, "low": 95044.61, "close": 95259.61, "volume": 0.39412, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 95246.43, "high": 95271.38, "low": 95172.46, "close": 95257.54, "volume": 0.21117, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 95263.55, "high": 95274.0, "low": 95113.13, "close": 95113.13, "volume": 0.12552, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 95102.76, "high": 95298.61, "low": 95069.47, "close": 95294.6, "volume": 0.18455, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 95307.97, "high": 95401.78, "low": 95232.63, "close": 95243.94, "volume": 0.45774, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 95248.96, "high": 95442.05, "low": 95190.58, "close": 95413.13, "volume": 0.39799, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 95413.38, "high": 95544.08, "low": 95372.94, "close": 95460.16, "volume": 0.89305, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 95459.08, "high": 95642.81, "low": 95414.67, "close": 95580.08, "volume": 1.87644, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 95572.44, "high": 95572.44, "low": 95216.09, "close": 95306.81, "volume": 2.45646, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 95290.74, "high": 95441.94, "low": 95289.17, "close": 95372.7, "volume": 2.21193, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 95378.08, "high": 95476.67, "low": 95350.78, "close": 95428.92, "volume": 0.64543, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 95418.29, "high": 95418.29, "low": 95294.21, "close": 95317.99, "volume": 0.12807, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 95296.68, "high": 95387.03, "low": 95285.56, "close": 95375.44, "volume": 1.54617, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 95367.71, "high": 95386.68, "low": 95277.05, "close": 95279.87, "volume": 0.14985, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 95316.43, "high": 95316.43, "low": 95050.0, "close": 95192.76, "volume": 0.96368, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 95197.0, "high": 95211.82, "low": 95122.69, "close": 95139.13, "volume": 0.70228, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 95143.44, "high": 95248.49, "low": 95058.76, "close": 95123.43, "volume": 0.44082, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 95113.8, "high": 95113.8, "low": 94800.04, "close": 94956.25, "volume": 1.23197, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 94990.51, "high": 95065.82, "low": 94887.25, "close": 95009.8, "volume": 0.40558, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 95029.12, "high": 95198.28, "low": 95021.82, "close": 95191.42, "volume": 0.48626, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 95155.53, "high": 95191.24, "low": 95071.48, "close": 95099.67, "volume": 0.25544, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 95101.48, "high": 95220.05, "low": 95054.53, "close": 95183.38, "volume": 0.41045, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 95182.05, "high": 95214.36, "low": 95141.66, "close": 95181.61, "volume": 0.16318, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 95150.19, "high": 95186.19, "low": 95035.02, "close": 95043.2, "volume": 0.081, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 95038.26, "high": 95166.26, "low": 95019.99, "close": 95166.26, "volume": 0.05288, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 95183.76, "high": 95291.96, "low": 95167.97, "close": 95278.56, "volume": 0.45135, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 95272.88, "high": 95272.88, "low": 95080.02, "close": 95175.33, "volume": 0.15478, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 95292.44, "high": 95292.44, "low": 95055.12, "close": 95242.89, "volume": 0.00433, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 95241.4, "high": 95241.4, "low": 95072.74, "close": 95130.77, "volume": 0.214, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 95098.75, "high": 95192.41, "low": 94945.27, "close": 95152.67, "volume": 0.54107, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 95149.04, "high": 95338.11, "low": 94924.86, "close": 94931.12, "volume": 2.66121, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 94949.07, "high": 95124.22, "low": 94898.87, "close": 95062.58, "volume": 0.66391, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 95105.63, "high": 95179.25, "low": 95066.28, "close": 95172.67, "volume": 0.55648, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 95167.38, "high": 95278.45, "low": 95162.15, "close": 95218.59, "volume": 0.97284, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 95238.97, "high": 95514.46, "low": 95159.38, "close": 95436.8, "volume": 0.77447, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 95485.39, "high": 95510.66, "low": 95345.7, "close": 95377.13, "volume": 0.64153, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 95359.76, "high": 95472.02, "low": 95288.67, "close": 95296.65, "volume": 0.31972, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 95297.26, "high": 95434.83, "low": 95297.26, "close": 95423.37, "volume": 0.1674, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 95412.7, "high": 95529.16, "low": 95404.02, "close": 95488.81, "volume": 0.45303, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 95506.46, "high": 95506.46, "low": 93591.22, "close": 93752.57, "volume": 4.05835, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 93675.57, "high": 93675.57, "low": 92000.0, "close": 92786.35, "volume": 5.7043, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 92609.52, "high": 92861.69, "low": 92241.11, "close": 92561.5, "volume": 1.25264, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 92564.01, "high": 92769.2, "low": 92453.08, "close": 92607.81, "volume": 0.45119, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 92596.04, "high": 92795.04, "low": 92503.54, "close": 92678.77, "volume": 0.16133, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 92613.58, "high": 92795.0, "low": 92499.25, "close": 92673.16, "volume": 0.50057, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 92662.39, "high": 92831.59, "low": 92518.78, "close": 92518.78, "volume": 0.45684, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 92526.46, "high": 92693.89, "low": 92519.36, "close": 92560.17, "volume": 0.12858, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 92629.26, "high": 92838.86, "low": 92561.3, "close": 92838.86, "volume": 0.28024, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 92811.86, "high": 93351.89, "low": 92718.41, "close": 93282.28, "volume": 1.15156, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 93260.0, "high": 93260.0, "low": 92951.94, "close": 93057.92, "volume": 1.10355, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 92976.93, "high": 93084.78, "low": 92904.97, "close": 92998.83, "volume": 0.2329, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 92999.83, "high": 93232.74, "low": 92993.93, "close": 93194.87, "volume": 0.29151, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 93160.03, "high": 93215.73, "low": 93010.3, "close": 93050.01, "volume": 0.80658, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 93043.17, "high": 93136.4, "low": 92834.48, "close": 93032.43, "volume": 1.06578, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 93009.33, "high": 93030.17, "low": 92715.71, "close": 92820.54, "volume": 0.73398, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 92814.51, "high": 93061.4, "low": 92814.51, "close": 93061.4, "volume": 1.48089, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 93064.57, "high": 93406.11, "low": 93010.86, "close": 93324.53, "volume": 0.75275, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 93316.5, "high": 93384.68, "low": 93159.49, "close": 93239.43, "volume": 0.32554, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 93220.51, "high": 93256.4, "low": 92942.74, "close": 93064.73, "volume": 0.16937, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 93087.75, "high": 93147.76, "low": 92999.16, "close": 93106.92, "volume": 0.64743, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 93186.59, "high": 93268.61, "low": 93088.37, "close": 93124.33, "volume": 0.05101, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 93172.0, "high": 93336.89, "low": 93014.55, "close": 93028.71, "volume": 0.32257, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 93013.57, "high": 93039.33, "low": 92556.7, "close": 92559.54, "volume": 0.4496, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 92629.64, "high": 92741.58, "low": 92162.73, "close": 92628.77, "volume": 3.2085, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 92628.77, "high": 92811.34, "low": 92359.68, "close": 92671.32, "volume": 0.70228, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 92710.19, "high": 92862.51, "low": 92550.94, "close": 92729.74, "volume": 1.40729, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 92680.54, "high": 92699.76, "low": 92332.3, "close": 92576.65, "volume": 1.09914, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 92570.06, "high": 92650.43, "low": 92298.48, "close": 92428.3, "volume": 1.36052, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 92385.83, "high": 92475.14, "low": 92066.67, "close": 92066.67, "volume": 0.4046, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 92024.54, "high": 92024.54, "low": 91304.57, "close": 91631.03, "volume": 6.04836, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 91617.06, "high": 91617.06, "low": 90811.69, "close": 90925.31, "volume": 8.05895, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 90973.57, "high": 91260.48, "low": 90971.46, "close": 91193.46, "volume": 0.69876, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 91149.28, "high": 91237.53, "low": 90699.0, "close": 91062.53, "volume": 4.95677, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 91014.5, "high": 91071.04, "low": 90894.14, "close": 91033.82, "volume": 2.61519, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 91053.46, "high": 91277.13, "low": 91053.46, "close": 91262.52, "volume": 0.15306, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 91305.86, "high": 91455.92, "low": 91220.24, "close": 91220.24, "volume": 1.38316, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 91231.1, "high": 91295.87, "low": 91060.38, "close": 91277.05, "volume": 0.74308, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 91275.85, "high": 91275.85, "low": 90765.46, "close": 90889.4, "volume": 1.46549, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 90988.95, "high": 91328.8, "low": 90277.17, "close": 90495.03, "volume": 22.59586, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 90649.73, "high": 90767.29, "low": 89878.6, "close": 90614.82, "volume": 7.44605, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 90767.82, "high": 90970.0, "low": 90035.64, "close": 90147.56, "volume": 1.16213, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 90166.04, "high": 90483.44, "low": 89449.66, "close": 89802.38, "volume": 9.46711, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 89809.27, "high": 89912.76, "low": 89385.78, "close": 89458.77, "volume": 3.01112, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 89602.47, "high": 89792.24, "low": 89296.43, "close": 89728.27, "volume": 2.35178, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 89614.46, "high": 89853.49, "low": 89424.38, "close": 89648.04, "volume": 1.9859, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 89660.47, "high": 89842.72, "low": 89434.66, "close": 89527.03, "volume": 0.32643, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 89500.0, "high": 89651.93, "low": 88120.71, "close": 88456.54, "volume": 4.95073, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 88554.01, "high": 88554.01, "low": 87952.88, "close": 88416.88, "volume": 1.06468, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 88431.3, "high": 88999.99, "low": 88282.78, "close": 88918.03, "volume": 1.8465, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 88895.73, "high": 89137.55, "low": 88862.69, "close": 89003.14, "volume": 1.02133, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 89076.18, "high": 89338.44, "low": 89000.0, "close": 89053.32, "volume": 2.52537, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 89083.34, "high": 89602.51, "low": 89083.34, "close": 89429.68, "volume": 3.01797, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 89422.82, "high": 89622.97, "low": 89372.26, "close": 89440.34, "volume": 0.3794, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 89436.69, "high": 90097.06, "low": 89436.69, "close": 89937.64, "volume": 3.87947, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 89909.78, "high": 89917.95, "low": 89533.39, "close": 89639.66, "volume": 1.3177, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 89604.15, "high": 89731.49, "low": 89116.84, "close": 89170.95, "volume": 3.00151, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 89216.49, "high": 89339.47, "low": 88996.57, "close": 89194.58, "volume": 2.06545, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 89218.13, "high": 89469.84, "low": 89156.36, "close": 89171.67, "volume": 0.78361, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 89084.99, "high": 89385.08, "low": 89070.45, "close": 89269.87, "volume": 1.34394, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 89235.62, "high": 89374.56, "low": 88752.8, "close": 88799.03, "volume": 3.7759, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 88775.38, "high": 88846.96, "low": 88213.91, "close": 88729.76, "volume": 6.8081, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 88714.18, "high": 88997.0, "low": 88564.44, "close": 88719.93, "volume": 2.78292, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 88612.78, "high": 89969.18, "low": 88612.78, "close": 89813.81, "volume": 17.61582, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 89881.19, "high": 90525.35, "low": 89769.45, "close": 90218.28, "volume": 12.97384, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 90381.21, "high": 90381.21, "low": 87587.04, "close": 87587.04, "volume": 11.18446, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 87747.14, "high": 88089.43, "low": 87270.38, "close": 87864.36, "volume": 4.70223, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 87870.76, "high": 88649.85, "low": 87660.58, "close": 88388.91, "volume": 0.26967, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 88649.73, "high": 90452.05, "low": 88148.12, "close": 90354.73, "volume": 0.49409, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 90244.01, "high": 90244.01, "low": 89438.04, "close": 90199.97, "volume": 1.31406, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 90199.93, "high": 90376.66, "low": 89997.21, "close": 90042.23, "volume": 0.5419, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 90332.21, "high": 90418.82, "low": 89794.15, "close": 89794.15, "volume": 0.34318, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 89743.25, "high": 90268.74, "low": 89307.09, "close": 89615.97, "volume": 0.57228, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 89611.29, "high": 90111.39, "low": 89336.25, "close": 90068.45, "volume": 0.18424, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 90067.22, "high": 90199.68, "low": 89854.06, "close": 90195.28, "volume": 0.22869, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 90196.25, "high": 90412.12, "low": 89904.13, "close": 89904.13, "volume": 0.31306, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 90175.82, "high": 90175.82, "low": 89685.68, "close": 89955.55, "volume": 0.07986, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 90138.15, "high": 90186.44, "low": 89752.62, "close": 90180.7, "volume": 0.03914, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 90178.92, "high": 90178.92, "low": 89843.43, "close": 90075.23, "volume": 0.13203, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 90197.41, "high": 90266.85, "low": 89877.79, "close": 90266.25, "volume": 0.1891, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 90258.95, "high": 90258.95, "low": 89820.24, "close": 90039.87, "volume": 0.28634, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 90033.33, "high": 90036.73, "low": 89762.01, "close": 90013.63, "volume": 0.01902, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 90002.17, "high": 90112.46, "low": 89827.24, "close": 89863.35, "volume": 0.01555, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 90202.43, "high": 90202.43, "low": 89895.01, "close": 90129.54, "volume": 0.00919, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 90265.1, "high": 90265.1, "low": 89828.74, "close": 89900.03, "volume": 0.62643, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 89900.01, "high": 90108.11, "low": 89777.02, "close": 90088.39, "volume": 0.70513, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 90087.65, "high": 90302.19, "low": 89500.0, "close": 89770.58, "volume": 0.05699, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 89762.4, "high": 89762.4, "low": 89071.48, "close": 89155.76, "volume": 0.54749, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 89034.76, "high": 89409.0, "low": 88537.08, "close": 89021.06, "volume": 1.67125, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 89101.58, "high": 89266.67, "low": 88752.85, "close": 89043.66, "volume": 1.1782, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 89122.9, "high": 89610.71, "low": 89114.29, "close": 89610.71, "volume": 0.25837, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 89517.82, "high": 89745.92, "low": 89318.76, "close": 89318.76, "volume": 0.41953, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 89379.99, "high": 89917.73, "low": 89137.55, "close": 89853.06, "volume": 0.17868, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 89684.95, "high": 89956.82, "low": 89404.74, "close": 89404.74, "volume": 0.4879, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 89497.57, "high": 89638.69, "low": 89266.67, "close": 89388.13, "volume": 0.67602, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 89262.57, "high": 89524.52, "low": 89174.48, "close": 89346.46, "volume": 0.4275, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 89267.83, "high": 89609.31, "low": 89194.28, "close": 89579.27, "volume": 0.15266, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 89580.02, "high": 89659.49, "low": 89450.57, "close": 89580.95, "volume": 0.71412, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 89611.81, "high": 89935.68, "low": 89572.86, "close": 89935.68, "volume": 0.19308, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 89935.52, "high": 89987.1, "low": 89661.67, "close": 89681.88, "volume": 0.21494, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 89696.6, "high": 89937.47, "low": 89691.66, "close": 89893.95, "volume": 0.2151, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 89923.78, "high": 90073.02, "low": 89899.71, "close": 90000.61, "volume": 0.18418, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 90037.42, "high": 90037.42, "low": 89518.07, "close": 89643.04, "volume": 0.3147, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 89608.29, "high": 89823.51, "low": 89400.0, "close": 89540.42, "volume": 0.2841, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 89559.74, "high": 89633.45, "low": 89469.16, "close": 89621.5, "volume": 0.29563, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 89563.56, "high": 89639.61, "low": 89185.61, "close": 89227.72, "volume": 0.85435, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 89218.56, "high": 89393.6, "low": 88905.34, "close": 88963.24, "volume": 1.00628, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 89000.44, "high": 89140.75, "low": 88900.0, "close": 89020.15, "volume": 0.50267, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 89035.81, "high": 89330.79, "low": 89035.81, "close": 89198.93, "volume": 0.19511, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 89233.96, "high": 89364.52, "low": 89127.27, "close": 89364.52, "volume": 0.05155, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 89289.41, "high": 89457.53, "low": 89267.18, "close": 89358.38, "volume": 0.40977, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 89361.62, "high": 89729.83, "low": 88685.23, "close": 88917.18, "volume": 5.01786, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 89054.75, "high": 89857.98, "low": 88603.57, "close": 89657.07, "volume": 3.93933, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 89715.46, "high": 90488.36, "low": 89527.13, "close": 90201.74, "volume": 2.52559, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 90113.77, "high": 91237.15, "low": 89998.62, "close": 90645.72, "volume": 0.87061, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 90592.35, "high": 91045.17, "low": 90492.28, "close": 90601.48, "volume": 0.79431, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 90478.21, "high": 90505.07, "low": 89596.22, "close": 90003.57, "volume": 4.79084, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 89961.43, "high": 90199.96, "low": 89250.0, "close": 89516.57, "volume": 0.91968, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 89512.37, "high": 89733.31, "low": 89346.56, "close": 89346.56, "volume": 0.48898, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 89358.98, "high": 89827.33, "low": 89358.98, "close": 89676.55, "volume": 0.53791, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 89608.96, "high": 89630.48, "low": 89501.26, "close": 89626.83, "volume": 0.22377, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 89589.59, "high": 89648.07, "low": 89427.24, "close": 89475.32, "volume": 0.11005, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 89469.41, "high": 89607.85, "low": 89462.44, "close": 89560.8, "volume": 0.19363, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 89582.11, "high": 89713.74, "low": 89576.18, "close": 89709.98, "volume": 0.09502, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 89684.57, "high": 89932.85, "low": 89684.57, "close": 89792.0, "volume": 0.25577, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 89782.64, "high": 89851.86, "low": 89684.22, "close": 89805.46, "volume": 2.06876, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 89844.24, "high": 89846.49, "low": 89736.27, "close": 89796.66, "volume": 0.3673, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 89799.04, "high": 89799.04, "low": 89639.47, "close": 89662.79, "volume": 0.38772, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 89665.41, "high": 89704.37, "low": 89564.25, "close": 89630.81, "volume": 0.3224, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 89643.48, "high": 89687.09, "low": 89595.41, "close": 89687.09, "volume": 0.12344, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 89670.32, "high": 89674.65, "low": 89577.93, "close": 89584.29, "volume": 0.01276, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 89614.63, "high": 89651.6, "low": 89561.22, "close": 89561.22, "volume": 0.01274, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 89637.83, "high": 89674.16, "low": 89593.65, "close": 89616.37, "volume": 0.00541, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 89579.66, "high": 89610.2, "low": 89500.0, "close": 89511.29, "volume": 0.05474, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 89551.93, "high": 89551.99, "low": 89393.8, "close": 89393.8, "volume": 0.02623, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 89366.25, "high": 89523.17, "low": 89209.44, "close": 89465.85, "volume": 0.40051, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 89467.56, "high": 89493.69, "low": 89290.48, "close": 89290.48, "volume": 0.48787, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 89310.31, "high": 89353.96, "low": 89176.0, "close": 89308.96, "volume": 0.48989, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 89304.34, "high": 89431.08, "low": 89304.34, "close": 89387.09, "volume": 0.0806, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 89395.97, "high": 89458.9, "low": 89362.51, "close": 89406.94, "volume": 0.32384, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 89409.48, "high": 89409.48, "low": 89264.2, "close": 89349.55, "volume": 0.06197, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 89349.0, "high": 89405.65, "low": 89347.87, "close": 89371.12, "volume": 0.04574, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 89359.83, "high": 89377.55, "low": 89301.78, "close": 89377.53, "volume": 0.19911, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 89413.9, "high": 89484.21, "low": 89326.82, "close": 89449.35, "volume": 0.12912, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 89449.35, "high": 89452.96, "low": 89272.04, "close": 89272.04, "volume": 0.37621, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 89248.83, "high": 89301.9, "low": 89154.71, "close": 89300.0, "volume": 0.1895, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 89334.27, "high": 89334.27, "low": 89106.03, "close": 89185.0, "volume": 0.20443, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 89180.0, "high": 89266.85, "low": 89105.96, "close": 89155.63, "volume": 0.23904, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 89190.02, "high": 89191.7, "low": 88873.31, "close": 88955.36, "volume": 0.79863, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 88957.68, "high": 89107.45, "low": 88942.04, "close": 88999.3, "volume": 0.33655, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 89014.37, "high": 89059.13, "low": 88891.97, "close": 89009.73, "volume": 0.16583, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 88973.3, "high": 88973.3, "low": 88657.97, "close": 88866.81, "volume": 0.39802, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 88819.61, "high": 88819.61, "low": 88645.22, "close": 88666.59, "volume": 0.055, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 88645.23, "high": 88748.03, "low": 88136.75, "close": 88282.3, "volume": 0.49211, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 88317.57, "high": 88483.97, "low": 88237.54, "close": 88424.29, "volume": 0.00653, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 88425.18, "high": 88659.85, "low": 88425.18, "close": 88659.85, "volume": 0.27421, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 88724.83, "high": 88724.83, "low": 88426.43, "close": 88565.18, "volume": 0.03284, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 88579.15, "high": 88799.88, "low": 88479.21, "close": 88772.56, "volume": 0.05889, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 88777.43, "high": 88999.64, "low": 88694.3, "close": 88894.38, "volume": 0.56944, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 88938.41, "high": 88938.87, "low": 88624.91, "close": 88695.96, "volume": 0.5422, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 88684.6, "high": 88773.14, "low": 88406.54, "close": 88406.54, "volume": 1.36844, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 88456.31, "high": 88456.31, "low": 87586.72, "close": 88095.19, "volume": 2.95099, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 88083.77, "high": 88125.14, "low": 87798.04, "close": 87862.99, "volume": 1.64511, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 87900.0, "high": 87999.99, "low": 86869.72, "close": 87428.59, "volume": 4.44574, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 87426.23, "high": 87480.65, "low": 86207.42, "close": 86584.69, "volume": 5.96903, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 86529.66, "high": 86674.06, "low": 86272.42, "close": 86627.13, "volume": 3.25801, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 86769.5, "high": 87000.0, "low": 86434.91, "close": 86630.35, "volume": 0.76555, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 86562.53, "high": 86776.24, "low": 86268.85, "close": 86557.01, "volume": 2.18056, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 86462.71, "high": 86816.97, "low": 86094.07, "close": 86649.27, "volume": 1.94902, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 86656.43, "high": 87144.16, "low": 86526.88, "close": 86846.39, "volume": 1.50047, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 86896.05, "high": 87785.04, "low": 86824.7, "close": 87636.51, "volume": 3.93561, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 87521.92, "high": 87952.88, "low": 87475.12, "close": 87550.03, "volume": 0.99218, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 87515.76, "high": 87669.87, "low": 87136.51, "close": 87136.51, "volume": 2.42035, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 87306.27, "high": 87952.88, "low": 87225.68, "close": 87781.45, "volume": 0.48008, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 87774.13, "high": 87929.6, "low": 87682.86, "close": 87879.92, "volume": 0.17382, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 87832.95, "high": 88015.62, "low": 87784.71, "close": 87935.47, "volume": 0.65272, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 87864.0, "high": 88134.55, "low": 87773.58, "close": 88040.35, "volume": 0.42592, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 88035.57, "high": 88382.23, "low": 87903.02, "close": 87990.35, "volume": 0.60213, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 87897.58, "high": 87908.23, "low": 87600.0, "close": 87641.41, "volume": 0.18131, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 87776.88, "high": 88004.01, "low": 87776.88, "close": 87904.39, "volume": 0.14362, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 87931.77, "high": 87996.85, "low": 87776.0, "close": 87837.5, "volume": 0.58991, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 87917.41, "high": 87976.69, "low": 87750.54, "close": 87847.25, "volume": 0.06569, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 87837.46, "high": 88043.77, "low": 87706.51, "close": 87951.13, "volume": 0.27611, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 87969.39, "high": 88492.17, "low": 87469.7, "close": 88219.6, "volume": 6.48422, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 88249.38, "high": 88883.79, "low": 87341.47, "close": 87655.24, "volume": 3.24695, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 87713.42, "high": 87952.88, "low": 87207.52, "close": 87738.01, "volume": 2.10771, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 87700.0, "high": 87834.2, "low": 87098.75, "close": 87658.04, "volume": 1.32983, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 87679.4, "high": 88333.33, "low": 87679.4, "close": 88228.3, "volume": 0.86709, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 88449.14, "high": 88521.83, "low": 87952.88, "close": 88023.71, "volume": 0.99808, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 88034.96, "high": 88102.04, "low": 87543.62, "close": 87552.4, "volume": 1.02569, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 87621.21, "high": 88201.73, "low": 87570.72, "close": 88063.14, "volume": 1.10509, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 88081.45, "high": 88260.2, "low": 87975.12, "close": 88071.04, "volume": 0.63282, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 88073.05, "high": 88660.07, "low": 88054.98, "close": 88357.77, "volume": 0.66601, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 88368.81, "high": 88445.77, "low": 88186.46, "close": 88332.74, "volume": 0.18194, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 88356.63, "high": 88685.23, "low": 88174.48, "close": 88587.32, "volume": 0.36886, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 88662.77, "high": 88861.23, "low": 88591.86, "close": 88820.52, "volume": 0.46193, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 88812.35, "high": 88892.0, "low": 88590.67, "close": 88790.85, "volume": 0.18927, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 88768.54, "high": 88988.0, "low": 88539.67, "close": 88612.37, "volume": 0.16751, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 88603.29, "high": 88612.1, "low": 88401.49, "close": 88491.98, "volume": 0.36613, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 88487.98, "high": 88541.53, "low": 88311.46, "close": 88353.77, "volume": 0.15641, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 88363.72, "high": 88517.1, "low": 88363.72, "close": 88366.18, "volume": 0.19253, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 88369.06, "high": 88393.61, "low": 88181.46, "close": 88181.46, "volume": 0.06622, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 88146.44, "high": 88146.44, "low": 87891.47, "close": 87891.47, "volume": 0.03137, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 87913.32, "high": 88016.55, "low": 87781.02, "close": 87781.02, "volume": 0.22296, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 87804.41, "high": 88080.26, "low": 87797.82, "close": 88014.87, "volume": 0.05931, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 87948.18, "high": 88182.4, "low": 87948.18, "close": 87977.75, "volume": 0.2017, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 87959.42, "high": 88031.49, "low": 87889.08, "close": 87985.48, "volume": 0.36526, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 87990.65, "high": 88449.14, "low": 87658.22, "close": 87744.7, "volume": 1.06084, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 87724.9, "high": 88152.98, "low": 87603.0, "close": 87931.96, "volume": 2.43069, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 88074.36, "high": 88800.0, "low": 88060.94, "close": 88611.13, "volume": 0.96709, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 88622.83, "high": 88647.51, "low": 87320.26, "close": 87562.35, "volume": 1.02704, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 87561.49, "high": 88515.68, "low": 87551.85, "close": 88274.99, "volume": 2.61214, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 88273.16, "high": 88580.62, "low": 88073.73, "close": 88424.77, "volume": 0.89824, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 88422.64, "high": 89499.93, "low": 88422.64, "close": 89437.68, "volume": 3.10863, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 89272.47, "high": 89535.66, "low": 89008.24, "close": 89008.24, "volume": 1.14725, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 89165.7, "high": 89434.97, "low": 89054.28, "close": 89290.0, "volume": 0.52496, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 89180.17, "high": 89515.39, "low": 89152.87, "close": 89260.5, "volume": 1.4293, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 89226.8, "high": 89498.4, "low": 89128.39, "close": 89498.4, "volume": 0.46402, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 89414.77, "high": 89505.04, "low": 89245.31, "close": 89446.16, "volume": 0.44006, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 89413.99, "high": 89453.52, "low": 89128.04, "close": 89249.72, "volume": 0.45492, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 89294.11, "high": 89294.11, "low": 89000.0, "close": 89135.1, "volume": 0.56928, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 89032.09, "high": 89178.42, "low": 88876.61, "close": 89033.71, "volume": 0.4885, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 89078.26, "high": 89110.39, "low": 88860.19, "close": 89064.36, "volume": 0.34993, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 89121.44, "high": 89388.89, "low": 89121.29, "close": 89307.14, "volume": 0.77243, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 89369.74, "high": 89374.4, "low": 89147.62, "close": 89170.07, "volume": 0.18548, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 89125.19, "high": 89217.25, "low": 88881.85, "close": 88881.85, "volume": 0.36434, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 88960.6, "high": 89554.06, "low": 88882.0, "close": 89554.06, "volume": 0.38685, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 89580.68, "high": 89690.0, "low": 89345.04, "close": 89479.31, "volume": 0.34846, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 89528.09, "high": 90142.86, "low": 89474.59, "close": 90095.7, "volume": 1.90631, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 90028.92, "high": 90167.27, "low": 89812.96, "close": 89974.25, "volume": 0.60027, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 90030.18, "high": 90468.35, "low": 90017.67, "close": 90278.82, "volume": 2.35529, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 90266.8, "high": 90266.8, "low": 89474.18, "close": 89685.22, "volume": 1.01053, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 89685.0, "high": 89848.69, "low": 88938.78, "close": 89534.61, "volume": 0.74101, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 89532.5, "high": 89769.51, "low": 89263.56, "close": 89717.21, "volume": 0.69029, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 89671.13, "high": 90561.14, "low": 89383.57, "close": 90200.42, "volume": 5.29395, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 90143.9, "high": 90143.9, "low": 89365.82, "close": 89426.07, "volume": 3.54366, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 89538.56, "high": 89640.34, "low": 89018.4, "close": 89435.81, "volume": 1.54455, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 89350.0, "high": 89846.56, "low": 89000.02, "close": 89108.83, "volume": 1.27972, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 89175.04, "high": 89499.48, "low": 88881.9, "close": 89430.62, "volume": 2.03838, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 89430.62, "high": 89500.0, "low": 89177.89, "close": 89394.43, "volume": 0.2273, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 89403.3, "high": 89474.7, "low": 89230.45, "close": 89249.46, "volume": 0.56531, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 89283.05, "high": 89285.78, "low": 88937.88, "close": 89143.88, "volume": 0.62506, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 89152.25, "high": 89176.71, "low": 88537.08, "close": 88578.77, "volume": 1.53729, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 88592.2, "high": 88764.27, "low": 87705.28, "close": 87897.41, "volume": 2.14169, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 87830.72, "high": 88200.85, "low": 87830.72, "close": 88034.24, "volume": 0.78505, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 88071.89, "high": 88333.33, "low": 87942.48, "close": 88292.76, "volume": 0.65568, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 88340.33, "high": 88426.62, "low": 88167.51, "close": 88178.24, "volume": 0.22136, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 88155.34, "high": 88352.25, "low": 88155.34, "close": 88352.2, "volume": 0.6252, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 88331.52, "high": 88423.56, "low": 88279.63, "close": 88328.31, "volume": 0.14865, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 88298.79, "high": 88449.14, "low": 87938.58, "close": 88030.62, "volume": 0.40066, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 88151.59, "high": 88172.74, "low": 87879.7, "close": 87879.7, "volume": 0.07278, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 87876.65, "high": 88013.41, "low": 87858.9, "close": 87959.99, "volume": 0.24074, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 87956.92, "high": 88064.54, "low": 87748.58, "close": 87763.22, "volume": 0.49142, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 87854.97, "high": 88141.43, "low": 87831.84, "close": 88141.43, "volume": 0.22779, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 88125.86, "high": 88152.68, "low": 88012.95, "close": 88053.97, "volume": 0.23411, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 88093.65, "high": 89000.0, "low": 86984.49, "close": 86984.49, "volume": 9.92002, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 86982.36, "high": 87074.14, "low": 84382.0, "close": 84885.56, "volume": 7.1791, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 84770.71, "high": 85348.02, "low": 84268.79, "close": 85347.0, "volume": 0.97104, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 85392.68, "high": 85648.03, "low": 84018.45, "close": 84223.29, "volume": 4.82717, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 84307.02, "high": 84590.0, "low": 83436.56, "close": 83585.23, "volume": 4.11875, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 83398.76, "high": 84287.71, "low": 83386.1, "close": 83999.39, "volume": 4.26186, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 84035.67, "high": 84354.06, "low": 83680.4, "close": 84218.54, "volume": 10.89007, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 84237.88, "high": 84650.4, "low": 84237.88, "close": 84551.23, "volume": 1.00972, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 84476.42, "high": 84627.42, "low": 84342.51, "close": 84562.68, "volume": 0.4218, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 84539.41, "high": 84746.51, "low": 84449.63, "close": 84684.39, "volume": 0.53046, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 84719.4, "high": 84737.88, "low": 84182.35, "close": 84213.4, "volume": 2.32437, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 84186.3, "high": 84201.63, "low": 81143.63, "close": 82495.31, "volume": 6.57892, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 82492.9, "high": 82570.96, "low": 81234.07, "close": 82226.77, "volume": 1.61583, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 82220.07, "high": 82726.09, "low": 82123.81, "close": 82726.09, "volume": 0.28345, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 82737.52, "high": 83244.83, "low": 82670.93, "close": 82921.31, "volume": 0.383, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 82965.16, "high": 83330.15, "low": 82910.37, "close": 82986.5, "volume": 0.47534, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 82928.02, "high": 82928.54, "low": 82030.09, "close": 82617.36, "volume": 0.7327, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 82662.02, "high": 83045.25, "low": 82500.0, "close": 82936.12, "volume": 0.21237, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 82823.13, "high": 82908.6, "low": 82459.92, "close": 82637.19, "volume": 0.38458, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 82712.19, "high": 82800.31, "low": 82211.06, "close": 82441.92, "volume": 2.2724, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 82400.55, "high": 82882.99, "low": 82191.08, "close": 82826.95, "volume": 0.28278, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 82814.36, "high": 83273.13, "low": 82756.42, "close": 83206.93, "volume": 0.31514, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 83247.32, "high": 83277.04, "low": 82680.0, "close": 82793.29, "volume": 0.11408, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 82878.0, "high": 83045.25, "low": 82439.89, "close": 82711.45, "volume": 0.55573, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 82808.21, "high": 83796.03, "low": 82799.64, "close": 82997.5, "volume": 0.85905, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 83105.05, "high": 83789.2, "low": 82428.91, "close": 83059.34, "volume": 2.4067, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 82872.38, "high": 83499.99, "low": 82571.99, "close": 83121.21, "volume": 0.97445, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 83125.15, "high": 83436.56, "low": 82678.92, "close": 83015.46, "volume": 0.70855, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 83004.47, "high": 84152.82, "low": 81928.83, "close": 83999.62, "volume": 0.74908, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 83947.3, "high": 84587.98, "low": 83947.3, "close": 84360.89, "volume": 1.69902, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 84208.18, "high": 84268.79, "low": 83544.16, "close": 83922.31, "volume": 4.30645, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 83953.35, "high": 84500.0, "low": 83843.26, "close": 84373.32, "volume": 0.75756, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 84287.6, "high": 84335.69, "low": 83928.65, "close": 84120.43, "volume": 1.04095, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 84184.94, "high": 84299.14, "low": 83957.23, "close": 84240.31, "volume": 0.43279, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 84200.0, "high": 84243.87, "low": 84000.62, "close": 84068.57, "volume": 0.38932, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 84119.51, "high": 84259.18, "low": 83909.07, "close": 84003.92, "volume": 1.0059, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 84019.43, "high": 84191.92, "low": 83855.36, "close": 84142.03, "volume": 0.35168, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 84142.23, "high": 84240.7, "low": 83969.48, "close": 84052.18, "volume": 0.13255, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 84053.87, "high": 84166.43, "low": 83954.73, "close": 84010.01, "volume": 0.30844, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 84011.98, "high": 84093.48, "low": 83908.47, "close": 84036.27, "volume": 0.63786, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 84025.44, "high": 84038.94, "low": 83652.11, "close": 83789.87, "volume": 0.62894, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 83807.12, "high": 83813.13, "low": 83420.0, "close": 83519.39, "volume": 0.17998, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 83527.89, "high": 83614.57, "low": 82580.8, "close": 82942.18, "volume": 1.09762, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 83152.67, "high": 83286.57, "low": 82915.72, "close": 83184.34, "volume": 0.03166, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 83110.22, "high": 83192.4, "low": 82931.49, "close": 83130.0, "volume": 0.37441, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 83077.58, "high": 83092.12, "low": 82906.07, "close": 82906.07, "volume": 0.04387, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 83025.16, "high": 83151.04, "low": 82737.52, "close": 82878.54, "volume": 0.23738, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 82753.71, "high": 82883.1, "low": 82476.63, "close": 82719.15, "volume": 0.34624, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 82821.12, "high": 82916.33, "low": 80845.65, "close": 81519.49, "volume": 3.63699, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 81525.34, "high": 81756.16, "low": 81108.21, "close": 81317.82, "volume": 1.74239, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 81315.49, "high": 82193.3, "low": 80111.06, "close": 80305.99, "volume": 7.79748, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 80421.85, "high": 80568.51, "low": 78200.0, "close": 78835.22, "volume": 9.32085, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 79033.39, "high": 79041.88, "low": 75700.64, "close": 78013.64, "volume": 7.58591, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 78118.34, "high": 78511.15, "low": 77249.01, "close": 77805.78, "volume": 2.31475, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 77745.09, "high": 78168.31, "low": 77095.23, "close": 78074.69, "volume": 2.51282, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 78009.68, "high": 78314.39, "low": 77432.72, "close": 78287.8, "volume": 1.51193, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 78360.64, "high": 78538.74, "low": 78004.05, "close": 78244.13, "volume": 1.19821, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 78200.99, "high": 79273.6, "low": 78114.66, "close": 78805.8, "volume": 1.57336, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 78757.93, "high": 79392.0, "low": 78716.5, "close": 78876.53, "volume": 0.56096, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 78877.19, "high": 78979.97, "low": 78329.05, "close": 78567.53, "volume": 0.30378, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 78561.2, "high": 79100.0, "low": 78397.19, "close": 78996.37, "volume": 0.98897, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 78971.27, "high": 78976.25, "low": 78706.12, "close": 78901.16, "volume": 0.77263, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 78866.46, "high": 79102.33, "low": 78746.18, "close": 78980.91, "volume": 0.2415, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 79009.53, "high": 79076.45, "low": 78532.04, "close": 78603.59, "volume": 0.3605, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 78732.02, "high": 78794.86, "low": 78304.82, "close": 78423.13, "volume": 0.79704, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 78322.26, "high": 78740.92, "low": 77999.55, "close": 78366.76, "volume": 0.41732, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 78484.65, "high": 78835.49, "low": 78283.18, "close": 78763.42, "volume": 0.12853, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 78657.44, "high": 79123.45, "low": 78559.28, "close": 79123.45, "volume": 1.10511, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 78946.7, "high": 79225.04, "low": 78182.25, "close": 78182.25, "volume": 0.5652, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 78569.22, "high": 78831.53, "low": 78279.94, "close": 78831.53, "volume": 0.1089, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 78747.37, "high": 78747.37, "low": 78304.82, "close": 78433.67, "volume": 1.27256, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 78519.97, "high": 78750.9, "low": 78211.26, "close": 78286.66, "volume": 0.45627, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 78282.33, "high": 78524.13, "low": 77250.0, "close": 78232.88, "volume": 1.62289, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 78174.77, "high": 78243.41, "low": 76789.16, "close": 77869.07, "volume": 1.31188, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 77555.58, "high": 77797.44, "low": 77126.62, "close": 77404.34, "volume": 2.70817, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 77534.73, "high": 77755.06, "low": 77318.12, "close": 77755.06, "volume": 1.03481, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 77778.11, "high": 78407.08, "low": 77747.5, "close": 77799.31, "volume": 2.15372, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 77932.56, "high": 77932.56, "low": 77000.0, "close": 77200.12, "volume": 3.52012, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 77123.39, "high": 77680.71, "low": 76594.63, "close": 77088.82, "volume": 2.19165, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 77088.16, "high": 77144.99, "low": 76392.0, "close": 76472.13, "volume": 5.06699, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 76651.57, "high": 77750.65, "low": 76503.09, "close": 77373.52, "volume": 7.78735, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 77148.37, "high": 77638.78, "low": 75753.24, "close": 76934.4, "volume": 7.79653, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 77040.76, "high": 78127.8, "low": 76680.77, "close": 77662.8, "volume": 2.24216, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 77682.67, "high": 77912.9, "low": 76682.87, "close": 77723.01, "volume": 0.92781, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 77445.21, "high": 77555.75, "low": 76500.0, "close": 76548.42, "volume": 1.57097, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 76544.0, "high": 76544.0, "low": 74619.83, "close": 76258.14, "volume": 10.33406, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 76181.05, "high": 76605.1, "low": 75390.74, "close": 75923.26, "volume": 1.07345, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 75909.81, "high": 76005.15, "low": 74944.76, "close": 75581.54, "volume": 2.14662, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 75485.99, "high": 76809.02, "low": 74965.97, "close": 76434.61, "volume": 2.67591, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 76496.03, "high": 76943.5, "low": 76394.06, "close": 76705.11, "volume": 0.76482, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 76682.17, "high": 77096.29, "low": 76672.11, "close": 76924.78, "volume": 1.59334, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 76863.72, "high": 77810.79, "low": 76719.56, "close": 77702.97, "volume": 2.98412, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 77608.63, "high": 77839.1, "low": 77479.34, "close": 77585.56, "volume": 0.40812, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 77578.35, "high": 77950.0, "low": 77561.15, "close": 77733.94, "volume": 1.17014, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 77765.8, "high": 78392.0, "low": 77734.81, "close": 77992.82, "volume": 1.00974, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 78031.55, "high": 78476.63, "low": 77820.33, "close": 78240.39, "volume": 2.58752, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 78311.53, "high": 78885.76, "low": 77636.39, "close": 77777.4, "volume": 5.86365, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 77701.44, "high": 79358.24, "low": 77637.86, "close": 78916.77, "volume": 7.64051, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 78931.84, "high": 79258.39, "low": 78632.61, "close": 78632.61, "volume": 3.0137, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 78692.57, "high": 79233.3, "low": 78692.57, "close": 78956.6, "volume": 0.64701, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 78976.31, "high": 79015.81, "low": 78386.27, "close": 78652.18, "volume": 3.34436, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 78575.59, "high": 78698.16, "low": 78304.82, "close": 78353.7, "volume": 2.25749, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 78278.82, "high": 78643.28, "low": 77914.53, "close": 77914.53, "volume": 9.63419, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 77956.62, "high": 78553.51, "low": 77947.97, "close": 78525.64, "volume": 1.01013, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 78555.81, "high": 78878.83, "low": 78555.81, "close": 78813.9, "volume": 0.71003, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 78739.4, "high": 78956.6, "low": 78581.76, "close": 78794.56, "volume": 1.093, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 78684.71, "high": 79077.88, "low": 78397.33, "close": 79063.39, "volume": 0.32647, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 79041.43, "high": 79163.46, "low": 78740.0, "close": 79011.47, "volume": 1.21716, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 78899.32, "high": 78903.35, "low": 77788.93, "close": 77788.93, "volume": 1.52742, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 77778.14, "high": 78900.0, "low": 77647.55, "close": 78858.39, "volume": 1.23256, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 78768.59, "high": 79012.41, "low": 78490.26, "close": 78780.92, "volume": 0.47259, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 78788.59, "high": 78809.03, "low": 78230.36, "close": 78230.36, "volume": 1.32817, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 78233.66, "high": 78634.05, "low": 77966.48, "close": 78530.27, "volume": 0.59638, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 78569.8, "high": 78908.15, "low": 78564.07, "close": 78793.64, "volume": 0.07217, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 78866.22, "high": 79066.0, "low": 78503.54, "close": 78701.62, "volume": 0.36813, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 78847.66, "high": 78847.66, "low": 77958.03, "close": 78382.2, "volume": 0.57996, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 78399.33, "high": 78549.01, "low": 78089.04, "close": 78111.55, "volume": 0.24405, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 78143.88, "high": 78300.43, "low": 78019.92, "close": 78198.51, "volume": 0.21436, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 78103.24, "high": 78430.4, "low": 78063.71, "close": 78373.91, "volume": 0.15555, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 78371.02, "high": 78424.77, "low": 78257.8, "close": 78294.44, "volume": 0.6027, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 78322.32, "high": 78409.58, "low": 77206.21, "close": 77206.21, "volume": 0.8329, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 77285.82, "high": 78170.57, "low": 77048.41, "close": 78126.73, "volume": 0.88672, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 77981.24, "high": 77981.24, "low": 76489.63, "close": 76496.3, "volume": 2.20724, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 76527.18, "high": 76527.18, "low": 74878.75, "close": 74878.75, "volume": 4.06493, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 74940.7, "high": 75254.4, "low": 73150.0, "close": 73209.86, "volume": 12.3189, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 73120.0, "high": 75268.62, "low": 72979.63, "close": 75051.43, "volume": 3.00634, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 75144.5, "high": 76709.17, "low": 74614.33, "close": 76546.54, "volume": 4.17172, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 76716.85, "high": 76925.98, "low": 76145.11, "close": 76218.21, "volume": 0.6203, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 76236.0, "high": 76236.0, "low": 75448.7, "close": 75729.01, "volume": 4.90675, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 75738.26, "high": 76015.07, "low": 75447.21, "close": 75751.88, "volume": 0.76697, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 75640.66, "high": 76252.43, "low": 75457.53, "close": 75936.66, "volume": 0.46457, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 76012.55, "high": 76770.48, "low": 76012.55, "close": 76382.6, "volume": 1.8589, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 76412.16, "high": 76617.23, "low": 75752.43, "close": 75984.34, "volume": 0.39196, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 75907.29, "high": 76952.65, "low": 75907.29, "close": 76753.66, "volume": 0.82776, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 76697.18, "high": 76802.24, "low": 76412.31, "close": 76458.22, "volume": 0.26611, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 76506.55, "high": 76543.19, "low": 76116.34, "close": 76272.4, "volume": 0.08787, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 76324.25, "high": 76841.66, "low": 76324.25, "close": 76611.8, "volume": 0.57703, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 76681.3, "high": 76681.3, "low": 76375.75, "close": 76525.29, "volume": 0.26194, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 76480.45, "high": 76551.87, "low": 76103.12, "close": 76551.87, "volume": 0.37512, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 76600.46, "high": 76600.46, "low": 76017.55, "close": 76112.6, "volume": 0.16187, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 76134.5, "high": 76303.16, "low": 76099.26, "close": 76287.17, "volume": 0.4714, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 76281.3, "high": 76281.3, "low": 75684.31, "close": 76038.3, "volume": 0.19652, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 76051.27, "high": 76268.06, "low": 75997.49, "close": 76152.7, "volume": 0.57049, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 76138.19, "high": 76182.72, "low": 74847.61, "close": 74913.39, "volume": 1.17725, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 74843.59, "high": 75736.77, "low": 74245.86, "close": 74338.1, "volume": 2.53654, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 74211.38, "high": 75253.86, "low": 73827.6, "close": 74157.14, "volume": 4.27015, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 74182.43, "high": 74258.21, "low": 73086.01, "close": 73654.51, "volume": 2.34594, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 73610.66, "high": 73773.94, "low": 72209.96, "close": 72608.87, "volume": 6.55247, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 72589.84, "high": 74112.5, "low": 72326.96, "close": 73448.6, "volume": 7.73152, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 73482.22, "high": 73972.55, "low": 73110.96, "close": 73894.73, "volume": 4.3446, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 73903.65, "high": 74127.39, "low": 73406.82, "close": 73529.64, "volume": 9.83537, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 73489.92, "high": 73617.25, "low": 72218.17, "close": 72781.8, "volume": 3.33783, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 72856.11, "high": 73682.74, "low": 71863.74, "close": 72577.17, "volume": 4.90045, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 72648.19, "high": 73503.6, "low": 72485.07, "close": 73160.68, "volume": 0.84369, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 73152.73, "high": 73310.95, "low": 72795.59, "close": 72892.36, "volume": 0.68454, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 72869.23, "high": 73317.57, "low": 72001.16, "close": 72560.4, "volume": 0.99483, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 72415.7, "high": 72820.97, "low": 71313.93, "close": 71380.8, "volume": 2.28243, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 71514.0, "high": 71859.69, "low": 71190.41, "close": 71237.36, "volume": 2.74426, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 71256.5, "high": 71414.5, "low": 70712.99, "close": 70743.92, "volume": 2.37388, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 70909.8, "high": 71164.22, "low": 70155.45, "close": 70670.0, "volume": 2.47886, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 70761.28, "high": 70982.38, "low": 70309.36, "close": 70930.6, "volume": 3.47643, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 70975.0, "high": 71636.72, "low": 70659.19, "close": 70677.4, "volume": 1.91382, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 70807.0, "high": 71547.81, "low": 70713.56, "close": 71120.31, "volume": 0.69255, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 71056.74, "high": 71955.87, "low": 71056.74, "close": 71674.51, "volume": 1.45623, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 71653.35, "high": 71703.13, "low": 70667.7, "close": 70836.2, "volume": 0.39042, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 70876.0, "high": 71042.3, "low": 69912.52, "close": 70352.02, "volume": 1.59375, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 70363.35, "high": 70559.27, "low": 69180.35, "close": 69537.28, "volume": 2.68293, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 69560.68, "high": 69890.38, "low": 69269.92, "close": 69566.7, "volume": 1.72204, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 69752.1, "high": 70842.76, "low": 69319.55, "close": 69499.3, "volume": 2.8252, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 69406.74, "high": 69589.57, "low": 66749.05, "close": 67495.94, "volume": 17.51602, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 67444.1, "high": 68639.35, "low": 66986.73, "close": 68326.16, "volume": 7.48027, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 68269.3, "high": 68269.3, "low": 66180.75, "close": 66278.73, "volume": 8.09386, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 66231.48, "high": 66525.25, "low": 65400.0, "close": 66442.85, "volume": 4.87196, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 66320.14, "high": 66620.25, "low": 65222.4, "close": 65297.1, "volume": 2.02538, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 65312.65, "high": 65668.71, "low": 62345.0, "close": 63743.43, "volume": 16.47167, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 63708.59, "high": 64769.86, "low": 62917.54, "close": 63312.33, "volume": 3.44669, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 63305.42, "high": 64554.12, "low": 62754.09, "close": 64077.91, "volume": 5.28411, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 63930.7, "high": 64892.06, "low": 62754.09, "close": 62754.09, "volume": 4.0586, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 63049.1, "high": 63831.63, "low": 60075.49, "close": 63632.9, "volume": 11.81892, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 63659.07, "high": 65755.06, "low": 63612.98, "close": 65597.4, "volume": 5.25773, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 65721.09, "high": 66044.93, "low": 64289.88, "close": 64958.39, "volume": 1.6392, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 64901.21, "high": 65166.29, "low": 63790.79, "close": 64211.94, "volume": 3.69669, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 64185.28, "high": 65012.08, "low": 63935.9, "close": 64912.03, "volume": 0.71612, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 64905.08, "high": 66805.95, "low": 64845.07, "close": 66347.66, "volume": 4.92049, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 66547.57, "high": 66759.59, "low": 64892.4, "close": 65151.9, "volume": 2.19421, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 64900.0, "high": 65503.1, "low": 64672.51, "close": 64845.34, "volume": 0.62663, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 64729.88, "high": 65192.06, "low": 64517.95, "close": 65047.44, "volume": 0.27105, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 64927.55, "high": 66135.26, "low": 64829.15, "close": 65840.47, "volume": 0.31994, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 65796.01, "high": 66193.02, "low": 65660.98, "close": 66023.24, "volume": 0.35561, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 65888.8, "high": 66747.27, "low": 65806.79, "close": 66583.24, "volume": 1.82173, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 66566.22, "high": 66576.67, "low": 66229.78, "close": 66557.38, "volume": 0.64978, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 66551.22, "high": 67665.4, "low": 66506.0, "close": 67397.08, "volume": 1.71067, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 67325.76, "high": 68661.79, "low": 66635.3, "close": 68127.44, "volume": 3.50664, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 68126.16, "high": 69140.77, "low": 67800.0, "close": 68618.71, "volume": 6.05448, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 68639.2, "high": 70252.06, "low": 68415.59, "close": 69947.13, "volume": 5.40021, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 69940.0, "high": 71500.0, "low": 69609.55, "close": 70801.88, "volume": 3.18729, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 70732.51, "high": 70798.82, "low": 69376.64, "close": 69822.86, "volume": 3.04519, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 69832.91, "high": 70900.0, "low": 69671.98, "close": 70789.35, "volume": 0.91505, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 70715.25, "high": 71000.0, "low": 70089.46, "close": 70140.01, "volume": 2.5993, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 70005.29, "high": 70444.92, "low": 69858.1, "close": 70378.14, "volume": 5.04201, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 70367.93, "high": 71549.85, "low": 70327.43, "close": 71391.46, "volume": 1.52078, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 71401.65, "high": 71679.58, "low": 70559.67, "close": 70588.22, "volume": 3.11814, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 70581.27, "high": 70581.27, "low": 69720.0, "close": 70004.19, "volume": 1.57437, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 69973.09, "high": 70685.14, "low": 69778.31, "close": 70524.76, "volume": 0.32681, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 70459.45, "high": 70621.75, "low": 70214.04, "close": 70368.92, "volume": 0.18915, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 70381.35, "high": 70926.67, "low": 70316.39, "close": 70926.67, "volume": 0.57408, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 70863.6, "high": 71669.46, "low": 70641.53, "close": 70709.98, "volume": 3.28321, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 70736.21, "high": 71904.0, "low": 69967.26, "close": 70094.96, "volume": 1.18738, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 70158.58, "high": 70335.17, "low": 68811.12, "close": 68811.12, "volume": 0.86537, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 68982.18, "high": 69044.32, "low": 67382.95, "close": 68150.33, "volume": 3.84077, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 68040.27, "high": 68803.38, "low": 67799.56, "close": 68479.58, "volume": 3.34237, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 68493.62, "high": 68720.13, "low": 67919.96, "close": 68139.92, "volume": 0.46128, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 68117.3, "high": 68263.0, "low": 67698.13, "close": 68051.85, "volume": 0.25252, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 68071.69, "high": 68145.59, "low": 67745.26, "close": 67988.25, "volume": 0.16535, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 67916.12, "high": 69967.26, "low": 67916.12, "close": 68876.77, "volume": 0.58823, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 69052.64, "high": 69403.52, "low": 68891.52, "close": 69041.92, "volume": 0.49009, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 69120.45, "high": 69206.99, "low": 68389.51, "close": 68637.1, "volume": 1.52774, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 68603.08, "high": 69662.56, "low": 68603.08, "close": 69123.8, "volume": 1.04606, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 69201.14, "high": 69952.69, "low": 68951.63, "close": 69056.37, "volume": 2.64547, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 69037.21, "high": 69368.37, "low": 68615.6, "close": 69136.99, "volume": 0.3322, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 69223.62, "high": 69674.28, "low": 69026.2, "close": 69497.37, "volume": 0.40503, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 69494.83, "high": 69584.93, "low": 69302.75, "close": 69342.73, "volume": 0.48557, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 69377.89, "high": 69691.97, "low": 69282.07, "close": 69553.75, "volume": 1.04585, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 69661.65, "high": 69664.99, "low": 69434.26, "close": 69440.48, "volume": 0.44301, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 69501.88, "high": 69701.4, "low": 69362.81, "close": 69420.11, "volume": 0.61104, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 69428.84, "high": 69441.45, "low": 68861.93, "close": 69310.38, "volume": 0.89166, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 69313.99, "high": 69419.97, "low": 68900.0, "close": 69168.92, "volume": 1.17279, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 69240.52, "high": 69496.52, "low": 69134.08, "close": 69354.76, "volume": 0.26564, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 69320.76, "high": 69679.74, "low": 69214.56, "close": 69260.53, "volume": 0.32231, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 69396.45, "high": 69419.03, "low": 69076.27, "close": 69076.27, "volume": 0.28115, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 69117.05, "high": 69334.8, "low": 69000.0, "close": 69328.92, "volume": 0.0667, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 69318.39, "high": 69439.23, "low": 69170.81, "close": 69246.41, "volume": 0.35298, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 69254.12, "high": 69441.45, "low": 69107.82, "close": 69287.0, "volume": 0.19018, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 69385.59, "high": 69700.0, "low": 69266.13, "close": 69700.0, "volume": 0.06395, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 69650.41, "high": 70716.68, "low": 69577.1, "close": 70625.92, "volume": 0.69639, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 70670.31, "high": 70670.31, "low": 70153.66, "close": 70197.3, "volume": 0.05265, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 70249.03, "high": 70431.66, "low": 69902.64, "close": 70397.28, "volume": 0.49487, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 70253.8, "high": 71171.45, "low": 70253.8, "close": 70978.1, "volume": 1.37966, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 70955.72, "high": 71250.0, "low": 70746.33, "close": 71245.55, "volume": 0.16264, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 71271.63, "high": 71509.0, "low": 70983.0, "close": 71509.0, "volume": 2.14834, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 71537.25, "high": 71570.17, "low": 71129.78, "close": 71250.48, "volume": 0.32207, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 71293.25, "high": 71541.69, "low": 70815.73, "close": 71141.2, "volume": 0.19871, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 71134.97, "high": 71227.57, "low": 70277.25, "close": 70440.01, "volume": 0.15595, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 70587.4, "high": 70816.35, "low": 70547.21, "close": 70791.83, "volume": 0.44924, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 70817.0, "high": 71414.47, "low": 70811.33, "close": 71172.44, "volume": 0.26901, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 71144.72, "high": 71525.39, "low": 71144.72, "close": 71427.09, "volume": 0.9174, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 71310.08, "high": 71310.08, "low": 70754.72, "close": 70857.74, "volume": 1.07446, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 70858.1, "high": 71103.48, "low": 70600.0, "close": 70648.39, "volume": 0.46495, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 70700.27, "high": 71083.33, "low": 70700.27, "close": 71083.33, "volume": 1.16125, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 71103.46, "high": 72250.87, "low": 70000.01, "close": 70315.68, "volume": 2.21799, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 70394.02, "high": 70773.31, "low": 70153.66, "close": 70543.82, "volume": 0.51875, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 70467.19, "high": 70921.89, "low": 70063.4, "close": 70439.69, "volume": 0.40453, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 70365.08, "high": 70926.59, "low": 70254.61, "close": 70687.05, "volume": 0.33862, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 70665.25, "high": 71468.47, "low": 70662.59, "close": 71232.02, "volume": 0.35528, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 71298.61, "high": 71298.61, "low": 70965.48, "close": 71008.31, "volume": 0.26316, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 70999.14, "high": 71089.51, "low": 70840.88, "close": 71089.51, "volume": 0.59273, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 70940.0, "high": 70940.0, "low": 70350.87, "close": 70641.39, "volume": 0.3118, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 70630.87, "high": 70876.43, "low": 70370.56, "close": 70481.38, "volume": 0.24056, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 70434.29, "high": 70581.71, "low": 69441.45, "close": 69919.95, "volume": 0.17713, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 69953.33, "high": 70131.64, "low": 69495.43, "close": 69495.43, "volume": 0.65115, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 69612.41, "high": 69721.31, "low": 68452.45, "close": 68764.52, "volume": 0.9547, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 68832.96, "high": 69000.0, "low": 68625.0, "close": 68879.81, "volume": 0.16245, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 68904.52, "high": 69256.4, "low": 68904.52, "close": 69063.17, "volume": 2.06948, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 69109.39, "high": 69282.29, "low": 68615.6, "close": 68615.6, "volume": 0.09298, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 68644.0, "high": 69662.56, "low": 68327.96, "close": 69275.4, "volume": 0.76887, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 69359.16, "high": 69940.25, "low": 68893.93, "close": 69569.44, "volume": 0.49347, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 69569.44, "high": 70416.89, "low": 69171.45, "close": 70054.98, "volume": 0.44546, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 70235.39, "high": 70958.96, "low": 69858.13, "close": 70620.41, "volume": 0.53489, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 70637.91, "high": 71006.39, "low": 70125.0, "close": 70355.29, "volume": 1.63289, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 70384.96, "high": 71050.84, "low": 70322.8, "close": 70894.77, "volume": 0.25532, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 70843.91, "high": 71081.77, "low": 70526.87, "close": 70815.53, "volume": 1.48033, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 70725.95, "high": 70725.95, "low": 69858.1, "close": 70356.44, "volume": 0.48711, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 70358.93, "high": 70698.91, "low": 70289.03, "close": 70399.52, "volume": 0.54585, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 70409.94, "high": 70587.38, "low": 70113.67, "close": 70120.2, "volume": 0.04335, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 70176.91, "high": 70189.84, "low": 69763.9, "close": 69823.56, "volume": 0.45578, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 69875.0, "high": 70500.24, "low": 69875.0, "close": 70370.16, "volume": 0.1384, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 70459.99, "high": 70464.38, "low": 70054.04, "close": 70121.54, "volume": 0.25094, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 70130.28, "high": 70130.28, "low": 69247.61, "close": 69515.31, "volume": 1.33951, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 69549.39, "high": 69859.07, "low": 69549.39, "close": 69859.07, "volume": 0.30617, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 69822.52, "high": 69851.78, "low": 69219.44, "close": 69425.58, "volume": 0.14956, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 69423.45, "high": 69546.47, "low": 68685.13, "close": 68897.86, "volume": 0.61218, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 68888.84, "high": 69236.91, "low": 68888.84, "close": 68932.99, "volume": 0.0482, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 68969.93, "high": 69172.49, "low": 68748.36, "close": 69167.2, "volume": 0.04124, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 69216.8, "high": 69375.0, "low": 69000.0, "close": 69000.0, "volume": 0.06841, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 69191.92, "high": 69270.31, "low": 68981.88, "close": 68981.88, "volume": 0.43625, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 68853.63, "high": 69135.3, "low": 68489.87, "close": 68558.8, "volume": 0.49673, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 68663.23, "high": 68835.84, "low": 68472.9, "close": 68624.89, "volume": 0.26573, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 68496.0, "high": 69163.69, "low": 68427.97, "close": 68994.42, "volume": 0.30538, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 69052.41, "high": 69627.2, "low": 67932.62, "close": 68506.06, "volume": 0.51193, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 68398.62, "high": 69472.58, "low": 68365.9, "close": 69312.6, "volume": 0.25044, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 69312.6, "high": 69770.52, "low": 68970.38, "close": 69543.63, "volume": 0.25479, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 69497.67, "high": 69991.5, "low": 69324.01, "close": 69882.38, "volume": 1.0079, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 69925.08, "high": 69944.8, "low": 68677.36, "close": 68942.11, "volume": 0.32288, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 68924.97, "high": 69285.35, "low": 68731.08, "close": 69052.61, "volume": 0.42638, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 69090.4, "high": 69116.49, "low": 68680.34, "close": 68759.15, "volume": 0.25675, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 68743.78, "high": 69000.0, "low": 68390.01, "close": 68638.12, "volume": 0.29346, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 68712.95, "high": 68854.17, "low": 68609.06, "close": 68741.13, "volume": 0.37135, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 68678.32, "high": 68846.4, "low": 68552.9, "close": 68837.86, "volume": 0.23383, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 68853.63, "high": 69261.27, "low": 68789.45, "close": 69236.11, "volume": 0.27648, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 69219.13, "high": 69292.1, "low": 68939.29, "close": 69071.99, "volume": 0.24367, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 69033.85, "high": 69221.58, "low": 68615.6, "close": 68688.24, "volume": 0.18989, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 68688.24, "high": 68736.27, "low": 68035.18, "close": 68162.83, "volume": 0.68181, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 68202.83, "high": 68295.71, "low": 67362.78, "close": 67513.12, "volume": 0.61107, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 67596.4, "high": 67787.96, "low": 67423.41, "close": 67427.1, "volume": 0.72575, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 67431.59, "high": 67468.85, "low": 66581.67, "close": 66799.99, "volume": 1.53403, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 66815.36, "high": 67234.06, "low": 66670.82, "close": 67044.71, "volume": 0.4175, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 67050.43, "high": 67082.6, "low": 66841.15, "close": 67012.69, "volume": 0.06856, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 67040.22, "high": 67066.32, "low": 66814.36, "close": 66884.09, "volume": 0.11086, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 66804.03, "high": 66873.68, "low": 66396.66, "close": 66418.69, "volume": 0.35136, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 66597.71, "high": 67086.89, "low": 66597.71, "close": 67054.41, "volume": 0.34275, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 67055.12, "high": 67402.6, "low": 67001.58, "close": 67128.11, "volume": 0.66633, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 67108.31, "high": 67617.72, "low": 66858.82, "close": 67489.98, "volume": 0.44452, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 67489.98, "high": 68811.12, "low": 66500.0, "close": 66678.69, "volume": 1.83575, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 66676.85, "high": 66901.48, "low": 65760.38, "close": 66626.03, "volume": 3.50437, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 66510.11, "high": 67228.94, "low": 65985.33, "close": 66112.21, "volume": 0.93655, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 65950.0, "high": 66427.42, "low": 65892.43, "close": 66427.42, "volume": 0.65159, "close_time": 1770832799999}]